118 lines
50 KiB
CSV
118 lines
50 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
|
|
20240123,120847,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7250,140,2,1.97,181742650,25007,49.93,7110,7380,7110,9240,4980,7110,7267.67,2.21,0,8383,7470,7290,7200,7020,6930,7245,6975,42,2130,500,4690,10,1,8310005,602,-2.64,1.45,12,0.30,-2745.00,5014.00,10382,20230118,-30.17,4635,20230727,56.42,7380,0.00,20240122,5700,27.19,20240103,8970,-19.18,20230628,332,2083.73,20230424,0.20,N,139050,500,41 억,,183433,N,N,0,N,00,N
|
|
20240123,110843,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7290,180,2,2.53,159977880,22003,43.93,7110,7380,7110,9240,4980,7110,7270.73,2.21,0,7827,7470,7290,7200,7020,6930,7245,6975,42,2130,500,4690,10,1,8310005,606,-2.66,1.45,12,0.26,-2745.00,5014.00,10382,20230118,-29.78,4635,20230727,57.28,7380,0.00,20240122,5700,27.89,20240103,8970,-18.73,20230628,332,2095.78,20230424,0.20,N,139050,500,41 억,,183433,N,N,0,N,00,N
|
|
20240123,100843,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7280,170,2,2.39,102399340,14109,28.17,7110,7380,7110,9240,4980,7110,7257.73,2.21,0,3545,7470,7290,7200,7020,6930,7245,6975,42,2130,500,4690,10,1,8310005,605,-2.65,1.45,12,0.17,-2745.00,5014.00,10382,20230118,-29.88,4635,20230727,57.07,7380,0.00,20240122,5700,27.72,20240103,8970,-18.84,20230628,332,2092.77,20230424,0.20,N,139050,500,41 억,,183433,N,N,0,N,00,N
|
|
20240123,090844,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7240,130,2,1.83,45565630,6322,12.62,7110,7300,7110,9240,4980,7110,7207.47,2.21,0,1254,7470,7290,7200,7020,6930,7245,6975,42,2130,500,4690,10,1,8310005,602,-2.64,1.44,12,0.08,-2745.00,5014.00,10382,20230118,-30.26,4635,20230727,56.20,7380,-1.90,20240122,5700,27.02,20240103,8970,-19.29,20230628,332,2080.72,20230424,0.20,N,139050,500,41 억,,183433,N,N,0,N,00,N
|
|
20240119,160838,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7240,70,2,0.98,289169410,40271,128.25,7130,7360,6970,9320,5020,7170,7180.58,2.28,0,-7612,7450,7310,7210,7070,6970,7260,7020,42,2150,500,4730,10,1,8310005,602,-2.64,1.44,12,0.48,-2745.00,5014.00,10382,20230118,-30.26,4635,20230727,56.20,7360,-1.63,20240119,5700,27.02,20240103,8970,-19.29,20230628,332,2080.72,20230424,0.20,N,139050,500,41 억,,189812,N,N,0,N,00,N
|
|
20240119,150840,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7190,20,2,0.28,177617240,24943,79.43,7130,7220,6970,9320,5020,7170,7120.93,2.28,0,-8143,7450,7310,7210,7070,6970,7260,7020,42,2150,500,4730,10,1,8310005,597,-2.62,1.43,12,0.30,-2745.00,5014.00,10382,20230118,-30.75,4635,20230727,55.12,7350,-2.18,20240118,5700,26.14,20240103,8970,-19.84,20230628,332,2065.66,20230424,0.20,N,139050,500,41 억,,189812,N,N,0,N,00,N
|
|
20240119,140838,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7120,-50,5,-0.70,139607310,19626,62.50,7130,7220,6970,9320,5020,7170,7113.39,2.28,0,-7473,7450,7310,7210,7070,6970,7260,7020,42,2150,500,4730,10,1,8310005,592,-2.59,1.42,12,0.24,-2745.00,5014.00,10382,20230118,-31.42,4635,20230727,53.61,7350,-3.13,20240118,5700,24.91,20240103,8970,-20.62,20230628,332,2044.58,20230424,0.20,N,139050,500,41 억,,189812,N,N,0,N,00,N
|
|
20240119,130839,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7070,-100,5,-1.39,106963670,14988,47.73,7130,7220,7000,9320,5020,7170,7136.62,2.28,0,-6078,7450,7310,7210,7070,6970,7260,7020,42,2150,500,4730,10,1,8310005,588,-2.58,1.41,12,0.18,-2745.00,5014.00,10382,20230118,-31.90,4635,20230727,52.54,7350,-3.81,20240118,5700,24.04,20240103,8970,-21.18,20230628,332,2029.52,20230424,0.20,N,139050,500,41 억,,189812,N,N,0,N,00,N
|
|
20240119,120843,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7110,-60,5,-0.84,70485450,9825,31.29,7130,7220,7110,9320,5020,7170,7174.09,2.28,0,-3491,7450,7310,7210,7070,6970,7260,7020,42,2150,500,4730,10,1,8310005,591,-2.59,1.42,12,0.12,-2745.00,5014.00,10382,20230118,-31.52,4635,20230727,53.40,7350,-3.27,20240118,5700,24.74,20240103,8970,-20.74,20230628,332,2041.57,20230424,0.20,N,139050,500,41 억,,189812,N,N,0,N,00,N
|
|
20240119,110842,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7200,30,2,0.42,26997230,3757,11.96,7130,7220,7130,9320,5020,7170,7185.85,2.28,0,-985,7450,7310,7210,7070,6970,7260,7020,42,2150,500,4730,10,1,8310005,598,-2.62,1.44,12,0.05,-2745.00,5014.00,10382,20230118,-30.65,4635,20230727,55.34,7350,-2.04,20240118,5700,26.32,20240103,8970,-19.73,20230628,332,2068.67,20230424,0.20,N,139050,500,41 억,,189812,N,N,0,N,00,N
|
|
20240119,100846,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7220,50,2,0.70,21792270,3032,9.66,7130,7220,7130,9320,5020,7170,7187.42,2.28,0,-401,7450,7310,7210,7070,6970,7260,7020,42,2150,500,4730,10,1,8310005,600,-2.63,1.44,12,0.04,-2745.00,5014.00,10382,20230118,-30.46,4635,20230727,55.77,7350,-1.77,20240118,5700,26.67,20240103,8970,-19.51,20230628,332,2074.70,20230424,0.20,N,139050,500,41 억,,189812,N,N,0,N,00,N
|
|
20240119,090839,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7200,30,2,0.42,5177380,723,2.30,7130,7210,7130,9320,5020,7170,7160.97,2.28,0,-170,7450,7310,7210,7070,6970,7260,7020,42,2150,500,4730,10,1,8310005,598,-2.62,1.44,12,0.01,-2745.00,5014.00,10382,20230118,-30.65,4635,20230727,55.34,7350,-2.04,20240118,5700,26.32,20240103,8970,-19.73,20230628,332,2068.67,20230424,0.20,N,139050,500,41 억,,189812,N,N,0,N,00,N
|
|
20240118,160837,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7170,-20,5,-0.28,227438990,31400,111.10,7190,7350,7110,9340,5040,7190,7243.40,2.31,0,-2187,7470,7330,7190,7050,6910,7260,6980,42,2150,500,4740,10,1,8310005,596,-2.61,1.43,12,0.38,-2745.00,5014.00,10382,20230118,-30.94,4635,20230727,54.69,7350,-2.45,20240118,5700,25.79,20240103,8970,-20.07,20230628,332,2059.64,20230424,0.21,N,139050,500,41 억,,192072,N,N,0,N,00,N
|
|
20240118,150838,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7180,-10,5,-0.14,213998630,29528,104.48,7190,7350,7110,9340,5040,7190,7247.31,2.31,0,-1845,7470,7330,7190,7050,6910,7260,6980,42,2150,500,4740,10,1,8310005,597,-2.62,1.43,12,0.36,-2745.00,5014.00,10382,20230118,-30.84,4635,20230727,54.91,7350,-2.31,20240118,5700,25.96,20240103,8970,-19.96,20230628,332,2062.65,20230424,0.21,N,139050,500,41 억,,192072,N,N,0,N,00,N
|
|
20240118,140838,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7180,-10,5,-0.14,187998450,25907,91.66,7190,7350,7110,9340,5040,7190,7256.67,2.31,0,-129,7470,7330,7190,7050,6910,7260,6980,42,2150,500,4740,10,1,8310005,597,-2.62,1.43,12,0.31,-2745.00,5014.00,10382,20230118,-30.84,4635,20230727,54.91,7350,-2.31,20240118,5700,25.96,20240103,8970,-19.96,20230628,332,2062.65,20230424,0.21,N,139050,500,41 억,,192072,N,N,0,N,00,N
|
|
20240118,130836,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7220,30,2,0.42,145440690,19973,70.67,7190,7350,7150,9340,5040,7190,7281.87,2.31,0,2973,7470,7330,7190,7050,6910,7260,6980,42,2150,500,4740,10,1,8310005,600,-2.63,1.44,12,0.24,-2745.00,5014.00,10382,20230118,-30.46,4635,20230727,55.77,7350,-1.77,20240118,5700,26.67,20240103,8970,-19.51,20230628,332,2074.70,20230424,0.21,N,139050,500,41 억,,192072,N,N,0,N,00,N
|
|
20240118,120839,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7290,100,2,1.39,120949180,16597,58.72,7190,7350,7150,9340,5040,7190,7287.41,2.31,0,3873,7470,7330,7190,7050,6910,7260,6980,42,2150,500,4740,10,1,8310005,606,-2.66,1.45,12,0.20,-2745.00,5014.00,10382,20230118,-29.78,4635,20230727,57.28,7350,-0.82,20240118,5700,27.89,20240103,8970,-18.73,20230628,332,2095.78,20230424,0.21,N,139050,500,41 억,,192072,N,N,0,N,00,N
|
|
20240118,110840,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7330,140,2,1.95,102958620,14136,50.02,7190,7350,7150,9340,5040,7190,7283.43,2.31,0,3889,7470,7330,7190,7050,6910,7260,6980,42,2150,500,4740,10,1,8310005,609,-2.67,1.46,12,0.17,-2745.00,5014.00,10382,20230118,-29.40,4635,20230727,58.14,7350,-0.27,20240118,5700,28.60,20240103,8970,-18.28,20230628,332,2107.83,20230424,0.21,N,139050,500,41 억,,192072,N,N,0,N,00,N
|
|
20240118,100835,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7340,150,2,2.09,74852340,10298,36.44,7190,7350,7150,9340,5040,7190,7268.63,2.31,0,3540,7470,7330,7190,7050,6910,7260,6980,42,2150,500,4740,10,1,8310005,610,-2.67,1.46,12,0.12,-2745.00,5014.00,10382,20230118,-29.30,4635,20230727,58.36,7350,-0.14,20240118,5700,28.77,20240103,8970,-18.17,20230628,332,2110.84,20230424,0.21,N,139050,500,41 억,,192072,N,N,0,N,00,N
|
|
20240118,090836,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7200,10,2,0.14,1587800,221,0.78,7190,7200,7150,9340,5040,7190,7184.62,2.31,0,-5,7470,7330,7190,7050,6910,7260,6980,42,2150,500,4740,10,1,8310005,598,-2.62,1.44,12,0.00,-2745.00,5014.00,10382,20230118,-30.65,4635,20230727,55.34,7330,-1.77,20240117,5700,26.32,20240103,8970,-19.73,20230628,332,2068.67,20230424,0.21,N,139050,500,41 억,,192072,N,N,0,N,00,N
|
|
20240117,160834,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7190,-60,5,-0.83,202635030,28260,39.79,7330,7330,7050,9420,5080,7250,7170.38,2.35,0,-2661,7483,7366,7153,7036,6823,7425,7095,42,2170,500,4780,10,1,8310005,597,-2.62,1.43,12,0.34,-2745.00,5014.00,10382,20230118,-30.75,4635,20230727,55.12,7330,-1.91,20240117,5700,26.14,20240103,8970,-19.84,20230628,332,2065.66,20230424,0.22,N,139050,500,41 억,,194948,N,N,0,N,00,N
|
|
20240117,150838,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7210,-40,5,-0.55,163808950,22868,32.20,7330,7330,7050,9420,5080,7250,7163.24,2.35,0,-2742,7483,7366,7153,7036,6823,7425,7095,42,2170,500,4780,10,1,8310005,599,-2.63,1.44,12,0.28,-2745.00,5014.00,10382,20230118,-30.55,4635,20230727,55.56,7330,-1.64,20240117,5700,26.49,20240103,8970,-19.62,20230628,332,2071.69,20230424,0.22,N,139050,500,41 억,,194948,N,N,0,N,00,N
|
|
20240117,140835,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7260,10,2,0.14,144277830,20152,28.37,7330,7330,7050,9420,5080,7250,7159.48,2.35,0,-2451,7483,7366,7153,7036,6823,7425,7095,42,2170,500,4780,10,1,8310005,603,-2.64,1.45,12,0.24,-2745.00,5014.00,10382,20230118,-30.07,4635,20230727,56.63,7330,-0.95,20240117,5700,27.37,20240103,8970,-19.06,20230628,332,2086.75,20230424,0.22,N,139050,500,41 억,,194948,N,N,0,N,00,N
|
|
20240117,130835,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7200,-50,5,-0.69,114356920,16003,22.53,7330,7330,7050,9420,5080,7250,7145.97,2.35,0,-3391,7483,7366,7153,7036,6823,7425,7095,42,2170,500,4780,10,1,8310005,598,-2.62,1.44,12,0.19,-2745.00,5014.00,10382,20230118,-30.65,4635,20230727,55.34,7330,-1.77,20240117,5700,26.32,20240103,8970,-19.73,20230628,332,2068.67,20230424,0.22,N,139050,500,41 억,,194948,N,N,0,N,00,N
|
|
20240117,120837,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7190,-60,5,-0.83,95826720,13429,18.91,7330,7330,7050,9420,5080,7250,7135.80,2.35,0,-3594,7483,7366,7153,7036,6823,7425,7095,42,2170,500,4780,10,1,8310005,597,-2.62,1.43,12,0.16,-2745.00,5014.00,10382,20230118,-30.75,4635,20230727,55.12,7330,-1.91,20240117,5700,26.14,20240103,8970,-19.84,20230628,332,2065.66,20230424,0.22,N,139050,500,41 억,,194948,N,N,0,N,00,N
|
|
20240117,110837,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7100,-150,5,-2.07,61735880,8685,12.23,7330,7330,7050,9420,5080,7250,7108.33,2.35,0,-2998,7483,7366,7153,7036,6823,7425,7095,42,2170,500,4780,10,1,8310005,590,-2.59,1.42,12,0.10,-2745.00,5014.00,10382,20230118,-31.61,4635,20230727,53.18,7330,-3.14,20240117,5700,24.56,20240103,8970,-20.85,20230628,332,2038.55,20230424,0.22,N,139050,500,41 억,,194948,N,N,0,N,00,N
|
|
20240117,100834,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7110,-140,5,-1.93,56489530,7944,11.18,7330,7330,7050,9420,5080,7250,7110.97,2.35,0,-2763,7483,7366,7153,7036,6823,7425,7095,42,2170,500,4780,10,1,8310005,591,-2.59,1.42,12,0.10,-2745.00,5014.00,10382,20230118,-31.52,4635,20230727,53.40,7330,-3.00,20240117,5700,24.74,20240103,8970,-20.74,20230628,332,2041.57,20230424,0.22,N,139050,500,41 억,,194948,N,N,0,N,00,N
|
|
20240117,090837,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7190,-60,5,-0.83,5470870,755,1.06,7330,7330,7140,9420,5080,7250,7246.19,2.35,0,-215,7483,7366,7153,7036,6823,7425,7095,42,2170,500,4780,10,1,8310005,597,-2.62,1.43,12,0.01,-2745.00,5014.00,10382,20230118,-30.75,4635,20230727,55.12,7330,-1.91,20240117,5700,26.14,20240103,8970,-19.84,20230628,332,2065.66,20230424,0.22,N,139050,500,41 억,,194948,N,N,0,N,00,N
|
|
20240116,160833,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7250,250,2,3.57,505039060,71007,169.27,7020,7270,6940,9100,4900,7000,7112.52,2.07,0,22690,7153,7076,6953,6876,6753,7115,6915,42,2100,500,4620,10,1,8310005,602,-2.64,1.45,12,0.85,-2745.00,5014.00,10382,20230118,-30.17,4635,20230727,56.42,7270,-0.28,20240116,5700,27.19,20240103,8970,-19.18,20230628,332,2083.73,20230424,0.20,N,139050,500,41 억,,172298,N,N,0,N,00,N
|
|
20240116,150832,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7200,200,2,2.86,469072210,66034,157.41,7020,7270,6940,9100,4900,7000,7103.50,2.07,0,21893,7153,7076,6953,6876,6753,7115,6915,42,2100,500,4620,10,1,8310005,598,-2.62,1.44,12,0.79,-2745.00,5014.00,10382,20230118,-30.65,4635,20230727,55.34,7270,-0.96,20240116,5700,26.32,20240103,8970,-19.73,20230628,332,2068.67,20230424,0.20,N,139050,500,41 억,,172298,N,N,0,N,00,N
|
|
20240116,140834,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7240,240,2,3.43,434750480,61267,146.05,7020,7270,6940,9100,4900,7000,7096.00,2.07,0,21116,7153,7076,6953,6876,6753,7115,6915,42,2100,500,4620,10,1,8310005,602,-2.64,1.44,12,0.74,-2745.00,5014.00,10382,20230118,-30.26,4635,20230727,56.20,7270,-0.41,20240116,5700,27.02,20240103,8970,-19.29,20230628,332,2080.72,20230424,0.20,N,139050,500,41 억,,172298,N,N,0,N,00,N
|
|
20240116,130835,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7170,170,2,2.43,326972860,46319,110.41,7020,7170,6940,9100,4900,7000,7059.15,2.07,0,17859,7153,7076,6953,6876,6753,7115,6915,42,2100,500,4620,10,1,8310005,596,-2.61,1.43,12,0.56,-2745.00,5014.00,10382,20230118,-30.94,4635,20230727,54.69,7170,0.00,20240116,5700,25.79,20240103,8970,-20.07,20230628,332,2059.64,20230424,0.20,N,139050,500,41 억,,172298,N,N,0,N,00,N
|
|
20240116,120834,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7100,100,2,1.43,280663870,39829,94.94,7020,7120,6940,9100,4900,7000,7046.72,2.07,0,14064,7153,7076,6953,6876,6753,7115,6915,42,2100,500,4620,10,1,8310005,590,-2.59,1.42,12,0.48,-2745.00,5014.00,10382,20230118,-31.61,4635,20230727,53.18,7120,-0.28,20240116,5700,24.56,20240103,8970,-20.85,20230628,332,2038.55,20230424,0.20,N,139050,500,41 억,,172298,N,N,0,N,00,N
|
|
20240116,110832,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7050,50,2,0.71,235859680,33497,79.85,7020,7120,6940,9100,4900,7000,7041.22,2.07,0,11215,7153,7076,6953,6876,6753,7115,6915,42,2100,500,4620,10,1,8310005,586,-2.57,1.41,12,0.40,-2745.00,5014.00,10382,20230118,-32.09,4635,20230727,52.10,7120,-0.98,20240116,5700,23.68,20240103,8970,-21.40,20230628,332,2023.49,20230424,0.20,N,139050,500,41 억,,172298,N,N,0,N,00,N
|
|
20240116,100832,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6990,-10,5,-0.14,175789550,25005,59.61,7020,7120,6940,9100,4900,7000,7030.18,2.07,0,10000,7153,7076,6953,6876,6753,7115,6915,42,2100,500,4620,10,1,8310005,581,-2.55,1.39,12,0.30,-2745.00,5014.00,10382,20230118,-32.67,4635,20230727,50.81,7120,-1.83,20240116,5700,22.63,20240103,8970,-22.07,20230628,332,2005.42,20230424,0.20,N,139050,500,41 억,,172298,N,N,0,N,00,N
|
|
20240116,090830,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7010,10,2,0.14,39874260,5695,13.58,7020,7020,6940,9100,4900,7000,7001.63,2.07,0,1361,7153,7076,6953,6876,6753,7115,6915,42,2100,500,4620,10,1,8310005,583,-2.55,1.40,12,0.07,-2745.00,5014.00,10382,20230118,-32.48,4635,20230727,51.24,7070,-0.85,20240112,5700,22.98,20240103,8970,-21.85,20230628,332,2011.45,20230424,0.20,N,139050,500,41 억,,172298,N,N,0,N,00,N
|
|
20240115,160831,54,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7000,10,2,0.14,292371460,41935,52.96,6860,7030,6830,9080,4900,6990,6972.02,2.07,0,-122,7410,7200,6860,6650,6310,7305,6755,42,2090,500,4610,10,1,8310005,582,-2.55,1.40,12,0.50,-2745.00,5014.00,10382,20230118,-32.58,4635,20230727,51.02,7070,-0.99,20240112,5700,22.81,20240103,8970,-21.96,20230628,332,2008.43,20230424,0.20,N,139050,500,41 억,,172232,N,N,0,N,01,N
|
|
20240115,150831,54,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7000,10,2,0.14,282249460,40489,51.13,6860,7030,6830,9080,4900,6990,6971.02,2.07,0,-191,7410,7200,6860,6650,6310,7305,6755,42,2090,500,4610,10,1,8310005,582,-2.55,1.40,12,0.49,-2745.00,5014.00,10382,20230118,-32.58,4635,20230727,51.02,7070,-0.99,20240112,5700,22.81,20240103,8970,-21.96,20230628,332,2008.43,20230424,0.20,N,139050,500,41 억,,172232,N,N,0,N,01,N
|
|
20240115,140831,54,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7010,20,2,0.29,254675250,36548,46.15,6860,7030,6830,9080,4900,6990,6968.24,2.07,0,516,7410,7200,6860,6650,6310,7305,6755,42,2090,500,4610,10,1,8310005,583,-2.55,1.40,12,0.44,-2745.00,5014.00,10382,20230118,-32.48,4635,20230727,51.24,7070,-0.85,20240112,5700,22.98,20240103,8970,-21.85,20230628,332,2011.45,20230424,0.20,N,139050,500,41 억,,172232,N,N,0,N,01,N
|
|
20240115,130829,54,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6960,-30,5,-0.43,230118240,33034,41.72,6860,7030,6830,9080,4900,6990,6966.10,2.07,0,725,7410,7200,6860,6650,6310,7305,6755,42,2090,500,4610,10,1,8310005,578,-2.54,1.39,12,0.40,-2745.00,5014.00,10382,20230118,-32.96,4635,20230727,50.16,7070,-1.56,20240112,5700,22.11,20240103,8970,-22.41,20230628,332,1996.39,20230424,0.20,N,139050,500,41 억,,172232,N,N,0,N,01,N
|
|
20240115,120831,54,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6950,-40,5,-0.57,210979830,30280,38.24,6860,7030,6830,9080,4900,6990,6967.63,2.07,0,739,7410,7200,6860,6650,6310,7305,6755,42,2090,500,4610,10,1,8310005,578,-2.53,1.39,12,0.36,-2745.00,5014.00,10382,20230118,-33.06,4635,20230727,49.95,7070,-1.70,20240112,5700,21.93,20240103,8970,-22.52,20230628,332,1993.37,20230424,0.20,N,139050,500,41 억,,172232,N,N,0,N,01,N
|
|
20240115,110830,54,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7010,20,2,0.29,172626340,24768,31.28,6860,7030,6830,9080,4900,6990,6969.73,2.07,0,703,7410,7200,6860,6650,6310,7305,6755,42,2090,500,4610,10,1,8310005,583,-2.55,1.40,12,0.30,-2745.00,5014.00,10382,20230118,-32.48,4635,20230727,51.24,7070,-0.85,20240112,5700,22.98,20240103,8970,-21.85,20230628,332,2011.45,20230424,0.20,N,139050,500,41 억,,172232,N,N,0,N,01,N
|
|
20240115,100828,54,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6990,0,3,0.00,96580650,13874,17.52,6860,7030,6830,9080,4900,6990,6961.27,2.07,0,-625,7410,7200,6860,6650,6310,7305,6755,42,2090,500,4610,10,1,8310005,581,-2.55,1.39,12,0.17,-2745.00,5014.00,10382,20230118,-32.67,4635,20230727,50.81,7070,-1.13,20240112,5700,22.63,20240103,8970,-22.07,20230628,332,2005.42,20230424,0.20,N,139050,500,41 억,,172232,N,N,0,N,01,N
|
|
20240115,090829,54,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6940,-50,5,-0.72,9062840,1319,1.67,6860,6940,6830,9080,4900,6990,6870.99,2.07,0,192,7410,7200,6860,6650,6310,7305,6755,42,2090,500,4610,10,1,8310005,577,-2.53,1.38,12,0.02,-2745.00,5014.00,10382,20230118,-33.15,4635,20230727,49.73,7070,-1.84,20240112,5700,21.75,20240103,8970,-22.63,20230628,332,1990.36,20230424,0.20,N,139050,500,41 억,,172232,N,N,0,N,01,N
|
|
20240112,160841,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6990,190,2,2.79,544682820,79143,70.30,6800,7070,6520,8840,4760,6800,6882.15,2.07,0,382,7406,7102,6696,6392,5986,7255,6545,42,2040,500,4480,10,1,8310005,581,-2.55,1.39,12,0.95,-2745.00,5014.00,10382,20230118,-32.67,4635,20230727,50.81,7070,-1.13,20240112,5700,22.63,20240103,8970,-22.07,20230628,332,2005.42,20230424,0.17,N,139050,500,41 억,,172374,N,N,0,N,00,N
|
|
20240112,150828,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7010,210,2,3.09,509945870,74197,65.90,6800,7070,6520,8840,4760,6800,6872.86,2.07,0,113,7406,7102,6696,6392,5986,7255,6545,42,2040,500,4480,10,1,8310005,583,-2.55,1.40,12,0.89,-2745.00,5014.00,10382,20230118,-32.48,4635,20230727,51.24,7070,-0.85,20240112,5700,22.98,20240103,8970,-21.85,20230628,332,2011.45,20230424,0.17,N,139050,500,41 억,,172374,N,N,0,N,00,N
|
|
20240112,140827,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6940,140,2,2.06,374714560,54929,48.79,6800,7030,6520,8840,4760,6800,6821.80,2.07,0,-177,7406,7102,6696,6392,5986,7255,6545,42,2040,500,4480,10,1,8310005,577,-2.53,1.38,12,0.66,-2745.00,5014.00,10382,20230118,-33.15,4635,20230727,49.73,7030,-1.28,20240112,5700,21.75,20240103,8970,-22.63,20230628,332,1990.36,20230424,0.17,N,139050,500,41 억,,172374,N,N,0,N,00,N
|
|
20240112,130823,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6950,150,2,2.21,322482340,47363,42.07,6800,7030,6520,8840,4760,6800,6808.74,2.07,0,1678,7406,7102,6696,6392,5986,7255,6545,42,2040,500,4480,10,1,8310005,578,-2.53,1.39,12,0.57,-2745.00,5014.00,10382,20230118,-33.06,4635,20230727,49.95,7030,-1.14,20240112,5700,21.93,20240103,8970,-22.52,20230628,332,1993.37,20230424,0.17,N,139050,500,41 억,,172374,N,N,0,N,00,N
|
|
20240112,120828,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6810,10,2,0.15,138993020,20762,18.44,6800,6820,6520,8840,4760,6800,6694.59,2.07,0,-1691,7406,7102,6696,6392,5986,7255,6545,42,2040,500,4480,10,1,8310005,566,-2.48,1.36,12,0.25,-2745.00,5014.00,10382,20230118,-34.41,4635,20230727,46.93,7000,-2.71,20240111,5700,19.47,20240103,8970,-24.08,20230628,332,1951.20,20230424,0.17,N,139050,500,41 억,,172374,N,N,0,N,00,N
|
|
20240112,110823,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6710,-90,5,-1.32,102774990,15398,13.68,6800,6800,6520,8840,4760,6800,6674.57,2.07,0,-2596,7406,7102,6696,6392,5986,7255,6545,42,2040,500,4480,10,1,8310005,558,-2.44,1.34,12,0.19,-2745.00,5014.00,10382,20230118,-35.37,4635,20230727,44.77,7000,-4.14,20240111,5700,17.72,20240103,8970,-25.20,20230628,332,1921.08,20230424,0.17,N,139050,500,41 억,,172374,N,N,0,N,00,N
|
|
20240112,100824,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6660,-140,5,-2.06,83837020,12567,11.16,6800,6800,6520,8840,4760,6800,6671.20,2.07,0,-2644,7406,7102,6696,6392,5986,7255,6545,42,2040,500,4480,10,1,8310005,553,-2.43,1.33,12,0.15,-2745.00,5014.00,10382,20230118,-35.85,4635,20230727,43.69,7000,-4.86,20240111,5700,16.84,20240103,8970,-25.75,20230628,332,1906.02,20230424,0.17,N,139050,500,41 억,,172374,N,N,0,N,00,N
|
|
20240112,090826,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6660,-140,5,-2.06,26658110,4001,3.55,6800,6800,6520,8840,4760,6800,6662.86,2.07,0,-551,7406,7102,6696,6392,5986,7255,6545,42,2040,500,4480,10,1,8310005,553,-2.43,1.33,12,0.05,-2745.00,5014.00,10382,20230118,-35.85,4635,20230727,43.69,7000,-4.86,20240111,5700,16.84,20240103,8970,-25.75,20230628,332,1906.02,20230424,0.17,N,139050,500,41 억,,172374,N,N,0,N,00,N
|
|
20240111,160820,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6800,470,2,7.42,755103960,112548,394.60,6350,7000,6290,8220,4440,6330,6709.14,2.11,0,-3067,6583,6456,6243,6116,5903,6520,6180,42,1890,500,4170,10,1,8310005,565,-2.48,1.36,12,1.35,-2745.00,5014.00,10382,20230118,-34.50,4635,20230727,46.71,7000,-2.86,20240111,5700,19.30,20240103,8970,-24.19,20230628,332,1948.19,20230424,0.16,N,139050,500,41 억,,174957,N,N,0,N,00,N
|
|
20240111,150826,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6760,430,2,6.79,728871670,108668,381.00,6350,7000,6290,8220,4440,6330,6707.33,2.11,0,-3580,6583,6456,6243,6116,5903,6520,6180,42,1890,500,4170,10,1,8310005,562,-2.46,1.35,12,1.31,-2745.00,5014.00,10382,20230118,-34.89,4635,20230727,45.85,7000,-3.43,20240111,5700,18.60,20240103,8970,-24.64,20230628,332,1936.14,20230424,0.16,N,139050,500,41 억,,174957,N,N,0,N,00,N
|
|
20240111,140823,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6770,440,2,6.95,618833210,92406,323.98,6350,7000,6290,8220,4440,6330,6696.89,2.11,0,-6626,6583,6456,6243,6116,5903,6520,6180,42,1890,500,4170,10,1,8310005,563,-2.47,1.35,12,1.11,-2745.00,5014.00,10382,20230118,-34.79,4635,20230727,46.06,7000,-3.29,20240111,5700,18.77,20240103,8970,-24.53,20230628,332,1939.16,20230424,0.16,N,139050,500,41 억,,174957,N,N,0,N,00,N
|
|
20240111,130821,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6730,400,2,6.32,368258420,55772,195.54,6350,6950,6290,8220,4440,6330,6602.93,2.11,0,-9328,6583,6456,6243,6116,5903,6520,6180,42,1890,500,4170,10,1,8310005,559,-2.45,1.34,12,0.67,-2745.00,5014.00,10382,20230118,-35.18,4635,20230727,45.20,6950,-3.17,20240111,5700,18.07,20240103,8970,-24.97,20230628,332,1927.11,20230424,0.16,N,139050,500,41 억,,174957,N,N,0,N,00,N
|
|
20240111,120821,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6560,230,2,3.63,290631060,44130,154.72,6350,6950,6290,8220,4440,6330,6585.79,2.11,0,-9680,6583,6456,6243,6116,5903,6520,6180,42,1890,500,4170,10,1,8310005,545,-2.39,1.31,12,0.53,-2745.00,5014.00,10382,20230118,-36.81,4635,20230727,41.53,6950,-5.61,20240111,5700,15.09,20240103,8970,-26.87,20230628,332,1875.90,20230424,0.16,N,139050,500,41 억,,174957,N,N,0,N,00,N
|
|
20240111,110823,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6350,20,2,0.32,75809150,11945,41.88,6350,6440,6290,8220,4440,6330,6346.52,2.11,0,-2861,6583,6456,6243,6116,5903,6520,6180,42,1890,500,4170,10,1,8310005,528,-2.31,1.27,12,0.14,-2745.00,5014.00,10382,20230118,-38.84,4635,20230727,37.00,6450,-1.55,20240102,5700,11.40,20240103,8970,-29.21,20230628,332,1812.65,20230424,0.16,N,139050,500,41 억,,174957,N,N,0,N,00,N
|
|
20240111,100822,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6350,20,2,0.32,56569780,8894,31.18,6350,6440,6290,8220,4440,6330,6360.44,2.11,0,-2171,6583,6456,6243,6116,5903,6520,6180,42,1890,500,4170,10,1,8310005,528,-2.31,1.27,12,0.11,-2745.00,5014.00,10382,20230118,-38.84,4635,20230727,37.00,6450,-1.55,20240102,5700,11.40,20240103,8970,-29.21,20230628,332,1812.65,20230424,0.16,N,139050,500,41 억,,174957,N,N,0,N,00,N
|
|
20240111,090822,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6340,10,2,0.16,8541720,1349,4.73,6350,6360,6290,8220,4440,6330,6331.89,2.11,0,18,6583,6456,6243,6116,5903,6520,6180,42,1890,500,4170,10,1,8310005,527,-2.31,1.26,12,0.02,-2745.00,5014.00,10382,20230118,-38.93,4635,20230727,36.79,6450,-1.71,20240102,5700,11.23,20240103,8970,-29.32,20230628,332,1809.64,20230424,0.16,N,139050,500,41 억,,174957,N,N,0,N,00,N
|
|
20240110,160819,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6330,330,2,5.50,175212950,28171,192.45,6090,6370,6030,7800,4200,6000,6219.62,2.04,0,5740,6166,6082,6036,5952,5906,6060,5930,42,1800,500,3960,10,1,8310005,526,-2.31,1.26,12,0.34,-2745.00,5014.00,10382,20230118,-39.03,4635,20230727,36.57,6450,-1.86,20240102,5700,11.05,20240103,8970,-29.43,20230628,332,1806.63,20230424,0.16,N,139050,500,41 억,,169257,N,N,0,N,00,N
|
|
20240110,150821,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6300,300,2,5.00,164624500,26487,180.95,6090,6370,6030,7800,4200,6000,6215.29,2.04,0,5728,6166,6082,6036,5952,5906,6060,5930,42,1800,500,3960,10,1,8310005,524,-2.30,1.26,12,0.32,-2745.00,5014.00,10382,20230118,-39.32,4635,20230727,35.92,6450,-2.33,20240102,5700,10.53,20240103,8970,-29.77,20230628,332,1797.59,20230424,0.16,N,139050,500,41 억,,169257,N,N,0,N,00,N
|
|
20240110,140823,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6350,350,2,5.83,147430900,23767,162.37,6090,6360,6030,7800,4200,6000,6203.18,2.04,0,5485,6166,6082,6036,5952,5906,6060,5930,42,1800,500,3960,10,1,8310005,528,-2.31,1.27,12,0.29,-2745.00,5014.00,10382,20230118,-38.84,4635,20230727,37.00,6450,-1.55,20240102,5700,11.40,20240103,8970,-29.21,20230628,332,1812.65,20230424,0.16,N,139050,500,41 억,,169257,N,N,0,N,00,N
|
|
20240110,130820,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6250,250,2,4.17,124179230,20075,137.14,6090,6300,6030,7800,4200,6000,6185.76,2.04,0,4622,6166,6082,6036,5952,5906,6060,5930,42,1800,500,3960,10,1,8310005,519,-2.28,1.25,12,0.24,-2745.00,5014.00,10382,20230118,-39.80,4635,20230727,34.84,6450,-3.10,20240102,5700,9.65,20240103,8970,-30.32,20230628,332,1782.53,20230424,0.16,N,139050,500,41 억,,169257,N,N,0,N,00,N
|
|
20240110,120821,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6200,200,2,3.33,87130780,14160,96.73,6090,6220,6030,7800,4200,6000,6153.30,2.04,0,1289,6166,6082,6036,5952,5906,6060,5930,42,1800,500,3960,10,1,8310005,515,-2.26,1.24,12,0.17,-2745.00,5014.00,10382,20230118,-40.28,4635,20230727,33.76,6450,-3.88,20240102,5700,8.77,20240103,8970,-30.88,20230628,332,1767.47,20230424,0.16,N,139050,500,41 억,,169257,N,N,0,N,00,N
|
|
20240110,110820,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6140,140,2,2.33,41520170,6769,46.24,6090,6180,6030,7800,4200,6000,6133.87,2.04,0,-384,6166,6082,6036,5952,5906,6060,5930,42,1800,500,3960,10,1,8310005,510,-2.24,1.22,12,0.08,-2745.00,5014.00,10382,20230118,-40.86,4635,20230727,32.47,6450,-4.81,20240102,5700,7.72,20240103,8970,-31.55,20230628,332,1749.40,20230424,0.16,N,139050,500,41 억,,169257,N,N,0,N,00,N
|
|
20240110,100819,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6090,90,2,1.50,19243990,3141,21.46,6090,6150,6030,7800,4200,6000,6126.71,2.04,0,-422,6166,6082,6036,5952,5906,6060,5930,42,1800,500,3960,10,1,8310005,506,-2.22,1.21,12,0.04,-2745.00,5014.00,10382,20230118,-41.34,4635,20230727,31.39,6450,-5.58,20240102,5700,6.84,20240103,8970,-32.11,20230628,332,1734.34,20230424,0.16,N,139050,500,41 억,,169257,N,N,0,N,00,N
|
|
20240110,090819,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6080,80,2,1.33,3474060,568,3.88,6090,6150,6030,7800,4200,6000,6116.30,2.04,0,-79,6166,6082,6036,5952,5906,6060,5930,42,1800,500,3960,10,1,8310005,505,-2.21,1.21,12,0.01,-2745.00,5014.00,10382,20230118,-41.44,4635,20230727,31.18,6450,-5.74,20240102,5700,6.67,20240103,8970,-32.22,20230628,332,1731.33,20230424,0.16,N,139050,500,41 억,,169257,N,N,0,N,00,N
|
|
20240109,160817,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6000,-90,5,-1.48,88356120,14638,91.78,6060,6120,5990,7910,4270,6090,6036.08,2.04,0,144,6243,6166,6073,5996,5903,6175,6005,42,1820,500,4010,10,1,8310005,499,-2.19,1.20,12,0.18,-2745.00,5014.00,10382,20230118,-42.21,4635,20230727,29.45,6450,-6.98,20240102,5700,5.26,20240103,8970,-33.11,20230628,332,1707.23,20230424,0.16,N,139050,500,41 억,,169169,N,N,0,N,00,N
|
|
20240109,150818,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6060,-30,5,-0.49,50358710,8310,52.10,6060,6120,6000,7910,4270,6090,6060.01,2.04,0,-1155,6243,6166,6073,5996,5903,6175,6005,42,1820,500,4010,10,1,8310005,504,-2.21,1.21,12,0.10,-2745.00,5014.00,10382,20230118,-41.63,4635,20230727,30.74,6450,-6.05,20240102,5700,6.32,20240103,8970,-32.44,20230628,332,1725.30,20230424,0.16,N,139050,500,41 억,,169169,N,N,0,N,00,N
|
|
20240109,140818,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6090,0,3,0.00,47996150,7921,49.66,6060,6120,6000,7910,4270,6090,6059.35,2.04,0,-1102,6243,6166,6073,5996,5903,6175,6005,42,1820,500,4010,10,1,8310005,506,-2.22,1.21,12,0.10,-2745.00,5014.00,10382,20230118,-41.34,4635,20230727,31.39,6450,-5.58,20240102,5700,6.84,20240103,8970,-32.11,20230628,332,1734.34,20230424,0.16,N,139050,500,41 억,,169169,N,N,0,N,00,N
|
|
20240109,130817,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6100,10,2,0.16,46191570,7624,47.80,6060,6120,6000,7910,4270,6090,6058.71,2.04,0,-1082,6243,6166,6073,5996,5903,6175,6005,42,1820,500,4010,10,1,8310005,507,-2.22,1.22,12,0.09,-2745.00,5014.00,10382,20230118,-41.24,4635,20230727,31.61,6450,-5.43,20240102,5700,7.02,20240103,8970,-32.00,20230628,332,1737.35,20230424,0.16,N,139050,500,41 억,,169169,N,N,0,N,00,N
|
|
20240109,120824,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6060,-30,5,-0.49,36562710,6036,37.85,6060,6120,6000,7910,4270,6090,6057.44,2.04,0,-665,6243,6166,6073,5996,5903,6175,6005,42,1820,500,4010,10,1,8310005,504,-2.21,1.21,12,0.07,-2745.00,5014.00,10382,20230118,-41.63,4635,20230727,30.74,6450,-6.05,20240102,5700,6.32,20240103,8970,-32.44,20230628,332,1725.30,20230424,0.16,N,139050,500,41 억,,169169,N,N,0,N,00,N
|
|
20240109,110820,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6080,-10,5,-0.16,19370710,3183,19.96,6060,6120,6060,7910,4270,6090,6085.68,2.04,0,-714,6243,6166,6073,5996,5903,6175,6005,42,1820,500,4010,10,1,8310005,505,-2.21,1.21,12,0.04,-2745.00,5014.00,10382,20230118,-41.44,4635,20230727,31.18,6450,-5.74,20240102,5700,6.67,20240103,8970,-32.22,20230628,332,1731.33,20230424,0.16,N,139050,500,41 억,,169169,N,N,0,N,00,N
|
|
20240109,100818,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6080,-10,5,-0.16,12402680,2035,12.76,6060,6120,6060,7910,4270,6090,6094.68,2.04,0,-482,6243,6166,6073,5996,5903,6175,6005,42,1820,500,4010,10,1,8310005,505,-2.21,1.21,12,0.02,-2745.00,5014.00,10382,20230118,-41.44,4635,20230727,31.18,6450,-5.74,20240102,5700,6.67,20240103,8970,-32.22,20230628,332,1731.33,20230424,0.16,N,139050,500,41 억,,169169,N,N,0,N,00,N
|
|
20240109,090819,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6110,20,2,0.33,3912220,643,4.03,6060,6110,6060,7910,4270,6090,6084.32,2.04,0,-390,6243,6166,6073,5996,5903,6175,6005,42,1820,500,4010,10,1,8310005,508,-2.23,1.22,12,0.01,-2745.00,5014.00,10382,20230118,-41.15,4635,20230727,31.82,6450,-5.27,20240102,5700,7.19,20240103,8970,-31.88,20230628,332,1740.36,20230424,0.16,N,139050,500,41 억,,169169,N,N,0,N,00,N
|
|
20240108,160816,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6090,130,2,2.18,96422680,15949,155.62,6090,6150,5980,7740,4180,5960,6045.69,2.02,0,1002,6146,6052,5996,5902,5846,6100,5950,42,1780,500,3930,10,1,8310005,506,-2.22,1.21,12,0.19,-2745.00,5014.00,10382,20230118,-41.34,4635,20230727,31.39,6450,-5.58,20240102,5700,6.84,20240103,8970,-32.11,20230628,332,1734.34,20230424,0.16,N,139050,500,41 억,,168189,N,N,0,N,00,N
|
|
20240108,150818,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6040,80,2,1.34,95299710,15764,153.81,6090,6150,5980,7740,4180,5960,6045.40,2.02,0,1005,6146,6052,5996,5902,5846,6100,5950,42,1780,500,3930,10,1,8310005,502,-2.20,1.20,12,0.19,-2745.00,5014.00,10382,20230118,-41.82,4635,20230727,30.31,6450,-6.36,20240102,5700,5.96,20240103,8970,-32.66,20230628,332,1719.28,20230424,0.16,N,139050,500,41 억,,168189,N,N,0,N,00,N
|
|
20240108,140817,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6050,90,2,1.51,88428490,14620,142.65,6090,6150,5980,7740,4180,5960,6048.46,2.02,0,1129,6146,6052,5996,5902,5846,6100,5950,42,1780,500,3930,10,1,8310005,503,-2.20,1.21,12,0.18,-2745.00,5014.00,10382,20230118,-41.73,4635,20230727,30.53,6450,-6.20,20240102,5700,6.14,20240103,8970,-32.55,20230628,332,1722.29,20230424,0.16,N,139050,500,41 억,,168189,N,N,0,N,00,N
|
|
20240108,130817,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6020,60,2,1.01,73006040,12071,117.78,6090,6150,5980,7740,4180,5960,6048.05,2.02,0,681,6146,6052,5996,5902,5846,6100,5950,42,1780,500,3930,10,1,8310005,500,-2.19,1.20,12,0.15,-2745.00,5014.00,10382,20230118,-42.02,4635,20230727,29.88,6450,-6.67,20240102,5700,5.61,20240103,8970,-32.89,20230628,332,1713.25,20230424,0.16,N,139050,500,41 억,,168189,N,N,0,N,00,N
|
|
20240108,120817,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6030,70,2,1.17,71089440,11753,114.67,6090,6150,5980,7740,4180,5960,6048.62,2.02,0,650,6146,6052,5996,5902,5846,6100,5950,42,1780,500,3930,10,1,8310005,501,-2.20,1.20,12,0.14,-2745.00,5014.00,10382,20230118,-41.92,4635,20230727,30.10,6450,-6.51,20240102,5700,5.79,20240103,8970,-32.78,20230628,332,1716.27,20230424,0.16,N,139050,500,41 억,,168189,N,N,0,N,00,N
|
|
20240108,110819,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6050,90,2,1.51,33723640,5583,54.47,6090,6150,5980,7740,4180,5960,6040.42,2.02,0,-47,6146,6052,5996,5902,5846,6100,5950,42,1780,500,3930,10,1,8310005,503,-2.20,1.21,12,0.07,-2745.00,5014.00,10382,20230118,-41.73,4635,20230727,30.53,6450,-6.20,20240102,5700,6.14,20240103,8970,-32.55,20230628,332,1722.29,20230424,0.16,N,139050,500,41 억,,168189,N,N,0,N,00,N
|
|
20240108,100818,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6050,90,2,1.51,30435320,5039,49.17,6090,6150,5980,7740,4180,5960,6039.95,2.02,0,381,6146,6052,5996,5902,5846,6100,5950,42,1780,500,3930,10,1,8310005,503,-2.20,1.21,12,0.06,-2745.00,5014.00,10382,20230118,-41.73,4635,20230727,30.53,6450,-6.20,20240102,5700,6.14,20240103,8970,-32.55,20230628,332,1722.29,20230424,0.16,N,139050,500,41 억,,168189,N,N,0,N,00,N
|
|
20240108,090816,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6110,150,2,2.52,3824390,629,6.14,6090,6150,6010,7740,4180,5960,6080.11,2.02,0,-116,6146,6052,5996,5902,5846,6100,5950,42,1780,500,3930,10,1,8310005,508,-2.23,1.22,12,0.01,-2745.00,5014.00,10382,20230118,-41.15,4635,20230727,31.82,6450,-5.27,20240102,5700,7.19,20240103,8970,-31.88,20230628,332,1740.36,20230424,0.16,N,139050,500,41 억,,168189,N,N,0,N,00,N
|
|
20240105,160816,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5960,-70,5,-1.16,61425920,10248,71.42,5940,6090,5940,7830,4230,6030,5993.94,2.08,0,-4612,6443,6236,6093,5886,5743,6165,5815,42,1800,500,3970,10,1,8310005,495,-2.17,1.19,12,0.12,-2745.00,5014.00,10382,20230118,-42.59,4635,20230727,28.59,6450,-7.60,20240102,5700,4.56,20240103,8970,-33.56,20230628,332,1695.18,20230424,0.16,N,139050,500,41 억,,173085,N,N,0,N,00,N
|
|
20240105,150818,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5970,-60,5,-1.00,56173720,9367,65.28,5940,6090,5940,7830,4230,6030,5996.98,2.08,0,-3891,6443,6236,6093,5886,5743,6165,5815,42,1800,500,3970,10,1,8310005,496,-2.17,1.19,12,0.11,-2745.00,5014.00,10382,20230118,-42.50,4635,20230727,28.80,6450,-7.44,20240102,5700,4.74,20240103,8970,-33.44,20230628,332,1698.19,20230424,0.16,N,139050,500,41 억,,173085,N,N,0,N,00,N
|
|
20240105,140814,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5990,-40,5,-0.66,47984410,7995,55.72,5940,6090,5940,7830,4230,6030,6001.80,2.08,0,-3670,6443,6236,6093,5886,5743,6165,5815,42,1800,500,3970,10,1,8310005,498,-2.18,1.19,12,0.10,-2745.00,5014.00,10382,20230118,-42.30,4635,20230727,29.23,6450,-7.13,20240102,5700,5.09,20240103,8970,-33.22,20230628,332,1704.22,20230424,0.16,N,139050,500,41 억,,173085,N,N,0,N,00,N
|
|
20240105,130816,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6020,-10,5,-0.17,32773350,5456,38.02,5940,6090,5940,7830,4230,6030,6006.85,2.08,0,-1679,6443,6236,6093,5886,5743,6165,5815,42,1800,500,3970,10,1,8310005,500,-2.19,1.20,12,0.07,-2745.00,5014.00,10382,20230118,-42.02,4635,20230727,29.88,6450,-6.67,20240102,5700,5.61,20240103,8970,-32.89,20230628,332,1713.25,20230424,0.16,N,139050,500,41 억,,173085,N,N,0,N,00,N
|
|
20240105,120816,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6010,-20,5,-0.33,30161680,5022,35.00,5940,6090,5940,7830,4230,6030,6005.91,2.08,0,-1337,6443,6236,6093,5886,5743,6165,5815,42,1800,500,3970,10,1,8310005,499,-2.19,1.20,12,0.06,-2745.00,5014.00,10382,20230118,-42.11,4635,20230727,29.67,6450,-6.82,20240102,5700,5.44,20240103,8970,-33.00,20230628,332,1710.24,20230424,0.16,N,139050,500,41 억,,173085,N,N,0,N,00,N
|
|
20240105,110814,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6000,-30,5,-0.50,16895530,2806,19.56,5940,6090,5940,7830,4230,6030,6021.22,2.08,0,-1264,6443,6236,6093,5886,5743,6165,5815,42,1800,500,3970,10,1,8310005,499,-2.19,1.20,12,0.03,-2745.00,5014.00,10382,20230118,-42.21,4635,20230727,29.45,6450,-6.98,20240102,5700,5.26,20240103,8970,-33.11,20230628,332,1707.23,20230424,0.16,N,139050,500,41 억,,173085,N,N,0,N,00,N
|
|
20240105,100818,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6080,50,2,0.83,14697030,2441,17.01,5940,6090,5940,7830,4230,6030,6020.91,2.08,0,-944,6443,6236,6093,5886,5743,6165,5815,42,1800,500,3970,10,1,8310005,505,-2.21,1.21,12,0.03,-2745.00,5014.00,10382,20230118,-41.44,4635,20230727,31.18,6450,-5.74,20240102,5700,6.67,20240103,8970,-32.22,20230628,332,1731.33,20230424,0.16,N,139050,500,41 억,,173085,N,N,0,N,00,N
|
|
20240105,090814,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6060,30,2,0.50,1640080,272,1.90,5940,6080,5940,7830,4230,6030,6029.71,2.08,0,-15,6443,6236,6093,5886,5743,6165,5815,42,1800,500,3970,10,1,8310005,504,-2.21,1.21,12,0.00,-2745.00,5014.00,10382,20230118,-41.63,4635,20230727,30.74,6450,-6.05,20240102,5700,6.32,20240103,8970,-32.44,20230628,332,1725.30,20230424,0.16,N,139050,500,41 억,,173085,N,N,0,N,00,N
|
|
20240104,160812,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6030,-140,5,-2.27,87469090,14349,13.53,6170,6300,5950,8020,4320,6170,6095.83,2.16,0,-6207,6816,6492,6096,5772,5376,6295,5575,42,1850,500,4070,10,1,8310005,501,-2.20,1.20,12,0.17,-2745.00,5014.00,10382,20230118,-41.92,4635,20230727,30.10,6450,-6.51,20240102,5700,5.79,20240103,8970,-32.78,20230628,332,1716.27,20230424,0.18,N,139050,500,41 억,,179289,N,N,0,N,00,N
|
|
20240104,150813,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6070,-100,5,-1.62,84375400,13836,13.05,6170,6300,5950,8020,4320,6170,6098.25,2.16,0,-5707,6816,6492,6096,5772,5376,6295,5575,42,1850,500,4070,10,1,8310005,504,-2.21,1.21,12,0.17,-2745.00,5014.00,10382,20230118,-41.53,4635,20230727,30.96,6450,-5.89,20240102,5700,6.49,20240103,8970,-32.33,20230628,332,1728.31,20230424,0.18,N,139050,500,41 억,,179289,N,N,0,N,00,N
|
|
20240104,140814,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6160,-10,5,-0.16,76518320,12547,11.83,6170,6300,5950,8020,4320,6170,6098.54,2.16,0,-5415,6816,6492,6096,5772,5376,6295,5575,42,1850,500,4070,10,1,8310005,512,-2.24,1.23,12,0.15,-2745.00,5014.00,10382,20230118,-40.67,4635,20230727,32.90,6450,-4.50,20240102,5700,8.07,20240103,8970,-31.33,20230628,332,1755.42,20230424,0.18,N,139050,500,41 억,,179289,N,N,0,N,00,N
|
|
20240104,130814,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6080,-90,5,-1.46,40754570,6683,6.30,6170,6300,5950,8020,4320,6170,6098.24,2.16,0,-1520,6816,6492,6096,5772,5376,6295,5575,42,1850,500,4070,10,1,8310005,505,-2.21,1.21,12,0.08,-2745.00,5014.00,10382,20230118,-41.44,4635,20230727,31.18,6450,-5.74,20240102,5700,6.67,20240103,8970,-32.22,20230628,332,1731.33,20230424,0.18,N,139050,500,41 억,,179289,N,N,0,N,00,N
|
|
20240104,120811,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6090,-80,5,-1.30,39058290,6404,6.04,6170,6300,5950,8020,4320,6170,6099.05,2.16,0,-1438,6816,6492,6096,5772,5376,6295,5575,42,1850,500,4070,10,1,8310005,506,-2.22,1.21,12,0.08,-2745.00,5014.00,10382,20230118,-41.34,4635,20230727,31.39,6450,-5.58,20240102,5700,6.84,20240103,8970,-32.11,20230628,332,1734.34,20230424,0.18,N,139050,500,41 억,,179289,N,N,0,N,00,N
|
|
20240104,110811,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6150,-20,5,-0.32,31014300,5094,4.80,6170,6300,5950,8020,4320,6170,6088.40,2.16,0,-1272,6816,6492,6096,5772,5376,6295,5575,42,1850,500,4070,10,1,8310005,511,-2.24,1.23,12,0.06,-2745.00,5014.00,10382,20230118,-40.76,4635,20230727,32.69,6450,-4.65,20240102,5700,7.89,20240103,8970,-31.44,20230628,332,1752.41,20230424,0.18,N,139050,500,41 억,,179289,N,N,0,N,00,N
|
|
20240104,100811,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6270,100,2,1.62,27278550,4488,4.23,6170,6300,5950,8020,4320,6170,6078.11,2.16,0,-881,6816,6492,6096,5772,5376,6295,5575,42,1850,500,4070,10,1,8310005,521,-2.28,1.25,12,0.05,-2745.00,5014.00,10382,20230118,-39.61,4635,20230727,35.28,6450,-2.79,20240102,5700,10.00,20240103,8970,-30.10,20230628,332,1788.55,20230424,0.18,N,139050,500,41 억,,179289,N,N,0,N,00,N
|
|
20240104,090814,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6170,0,3,0.00,3858980,629,0.59,6170,6300,6100,8020,4320,6170,6135.10,2.16,0,-481,6816,6492,6096,5772,5376,6295,5575,42,1850,500,4070,10,1,8310005,513,-2.25,1.23,12,0.01,-2745.00,5014.00,10382,20230118,-40.57,4635,20230727,33.12,6450,-4.34,20240102,5700,8.25,20240103,8970,-31.22,20230628,332,1758.43,20230424,0.18,N,139050,500,41 억,,179289,N,N,0,N,00,N
|
|
20240103,160810,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6170,-120,5,-1.91,640496470,106045,470.20,6220,6420,5700,8170,4410,6290,6039.86,1.90,0,21077,6596,6442,6296,6142,5996,6370,6070,42,1880,500,4150,10,1,8310005,513,-2.25,1.23,12,1.28,-2745.00,5014.00,10382,20230118,-40.57,4635,20230727,33.12,6450,-4.34,20240102,5700,8.25,20240103,8970,-31.22,20230628,332,1758.43,20230424,0.18,N,139050,500,41 억,,158248,N,N,0,N,00,N
|
|
20240103,150809,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6180,-110,5,-1.75,632975740,104820,464.77,6220,6420,5700,8170,4410,6290,6038.69,1.90,0,21507,6596,6442,6296,6142,5996,6370,6070,42,1880,500,4150,10,1,8310005,514,-2.25,1.23,12,1.26,-2745.00,5014.00,10382,20230118,-40.47,4635,20230727,33.33,6450,-4.19,20240102,5700,8.42,20240103,8970,-31.10,20230628,332,1761.45,20230424,0.18,N,139050,500,41 억,,158248,N,N,0,N,00,N
|
|
20240103,140805,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6050,-240,5,-3.82,569456420,94323,418.23,6220,6420,5700,8170,4410,6290,6037.30,1.90,0,16897,6596,6442,6296,6142,5996,6370,6070,42,1880,500,4150,10,1,8310005,503,-2.20,1.21,12,1.14,-2745.00,5014.00,10382,20230118,-41.73,4635,20230727,30.53,6450,-6.20,20240102,5700,6.14,20240103,8970,-32.55,20230628,332,1722.29,20230424,0.18,N,139050,500,41 억,,158248,N,N,0,N,00,N
|
|
20240103,130809,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6010,-280,5,-4.45,482594120,79828,353.96,6220,6420,5700,8170,4410,6290,6045.42,1.90,0,18134,6596,6442,6296,6142,5996,6370,6070,42,1880,500,4150,10,1,8310005,499,-2.19,1.20,12,0.96,-2745.00,5014.00,10382,20230118,-42.11,4635,20230727,29.67,6450,-6.82,20240102,5700,5.44,20240103,8970,-33.00,20230628,332,1710.24,20230424,0.18,N,139050,500,41 억,,158248,N,N,0,N,00,N
|
|
20240103,120812,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6080,-210,5,-3.34,394254770,65028,288.33,6220,6420,5700,8170,4410,6290,6062.85,1.90,0,16911,6596,6442,6296,6142,5996,6370,6070,42,1880,500,4150,10,1,8310005,505,-2.21,1.21,12,0.78,-2745.00,5014.00,10382,20230118,-41.44,4635,20230727,31.18,6450,-5.74,20240102,5700,6.67,20240103,8970,-32.22,20230628,332,1731.33,20230424,0.18,N,139050,500,41 억,,158248,N,N,0,N,00,N
|
|
20240103,110807,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6170,-120,5,-1.91,333733140,55013,243.93,6220,6420,5700,8170,4410,6290,6066.44,1.90,0,17596,6596,6442,6296,6142,5996,6370,6070,42,1880,500,4150,10,1,8310005,513,-2.25,1.23,12,0.66,-2745.00,5014.00,10382,20230118,-40.57,4635,20230727,33.12,6450,-4.34,20240102,5700,8.25,20240103,8970,-31.22,20230628,332,1758.43,20230424,0.18,N,139050,500,41 억,,158248,N,N,0,N,00,N
|
|
20240103,100808,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6000,-290,5,-4.61,211084160,34845,154.50,6220,6420,5700,8170,4410,6290,6057.80,1.90,0,6945,6596,6442,6296,6142,5996,6370,6070,42,1880,500,4150,10,1,8310005,499,-2.19,1.20,12,0.42,-2745.00,5014.00,10382,20230118,-42.21,4635,20230727,29.45,6450,-6.98,20240102,5700,5.26,20240103,8970,-33.11,20230628,332,1707.23,20230424,0.18,N,139050,500,41 억,,158248,N,N,0,N,00,N
|
|
20240103,090808,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6320,30,2,0.48,2967420,471,2.09,6220,6420,6220,8170,4410,6290,6300.25,1.90,0,-131,6596,6442,6296,6142,5996,6370,6070,42,1880,500,4150,10,1,8310005,525,-2.30,1.26,12,0.01,-2745.00,5014.00,10382,20230118,-39.13,4635,20230727,36.35,6450,-2.02,20240102,6150,2.76,20240102,8970,-29.54,20230628,332,1803.61,20230424,0.18,N,139050,500,41 억,,158248,N,N,0,N,00,N
|
|
20240102,160806,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6290,70,2,1.13,140739270,22553,31.29,6450,6450,6150,8080,4360,6220,6240.38,1.85,0,4710,6820,6520,6300,6000,5780,6410,5890,42,1860,500,4100,10,1,8310005,523,-2.29,1.25,12,0.27,-2745.00,5014.00,10382,20230118,-39.41,4635,20230727,35.71,6450,-2.48,20240102,6150,2.28,20240102,8970,-29.88,20230628,332,1794.58,20230424,0.20,N,139050,500,41 억,,153606,N,N,0,N,00,N
|
|
20240102,150807,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6240,20,2,0.32,134028980,21483,29.81,6450,6450,6150,8080,4360,6220,6238.84,1.85,0,4295,6820,6520,6300,6000,5780,6410,5890,42,1860,500,4100,10,1,8310005,519,-2.27,1.24,12,0.26,-2745.00,5014.00,10382,20230118,-39.90,4635,20230727,34.63,6450,-3.26,20240102,6150,1.46,20240102,8970,-30.43,20230628,332,1779.52,20230424,0.20,N,139050,500,41 억,,153606,N,N,0,N,00,N
|
|
20240102,140808,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6300,80,2,1.29,107472320,17243,23.92,6450,6450,6150,8080,4360,6220,6232.81,1.85,0,3361,6820,6520,6300,6000,5780,6410,5890,42,1860,500,4100,10,1,8310005,524,-2.30,1.26,12,0.21,-2745.00,5014.00,10382,20230118,-39.32,4635,20230727,35.92,6450,-2.33,20240102,6150,2.44,20240102,8970,-29.77,20230628,332,1797.59,20230424,0.20,N,139050,500,41 억,,153606,N,N,0,N,00,N
|
|
20240102,130803,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6240,20,2,0.32,91333470,14657,20.34,6450,6450,6150,8080,4360,6220,6231.39,1.85,0,1643,6820,6520,6300,6000,5780,6410,5890,42,1860,500,4100,10,1,8310005,519,-2.27,1.24,12,0.18,-2745.00,5014.00,10382,20230118,-39.90,4635,20230727,34.63,6450,-3.26,20240102,6150,1.46,20240102,8970,-30.43,20230628,332,1779.52,20230424,0.20,N,139050,500,41 억,,153606,N,N,0,N,00,N
|
|
20240102,120802,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6240,20,2,0.32,71406910,11435,15.87,6450,6450,6200,8080,4360,6220,6244.59,1.85,0,1554,6820,6520,6300,6000,5780,6410,5890,42,1860,500,4100,10,1,8310005,519,-2.27,1.24,12,0.14,-2745.00,5014.00,10382,20230118,-39.90,4635,20230727,34.63,6450,-3.26,20240102,6200,0.65,20240102,8970,-30.43,20230628,332,1779.52,20230424,0.20,N,139050,500,41 억,,153606,N,N,0,N,00,N
|
|
20240102,110802,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6230,10,2,0.16,36582270,5830,8.09,6450,6450,6230,8080,4360,6220,6274.83,1.85,0,652,6820,6520,6300,6000,5780,6410,5890,42,1860,500,4100,10,1,8310005,518,-2.27,1.24,12,0.07,-2745.00,5014.00,10382,20230118,-39.99,4635,20230727,34.41,6450,-3.41,20240102,6230,0.00,20240102,8970,-30.55,20230628,332,1776.51,20230424,0.20,N,139050,500,41 억,,153606,N,N,0,N,00,N
|
|
20240102,100754,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6310,90,2,1.45,14826460,2348,3.26,6450,6450,6260,8080,4360,6220,6314.51,1.85,0,-257,6820,6520,6300,6000,5780,6410,5890,42,1860,500,4100,10,1,8310005,524,-2.30,1.26,12,0.03,-2745.00,5014.00,10382,20230118,-39.22,4635,20230727,36.14,6450,-2.17,20240102,6260,0.80,20240102,8970,-29.65,20230628,332,1800.60,20230424,0.20,N,139050,500,41 억,,153606,N,N,0,N,00,N
|
|
20240102,090745,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6220,0,3,0.00,0,0,0.00,0,0,0,8080,4360,6220,0.00,1.85,0,0,6820,6520,6300,6000,5780,6410,5890,42,1860,500,4100,10,1,8310005,517,-2.27,1.24,12,0.00,-2745.00,5014.00,10382,20230118,-40.09,4635,20230727,34.20,0,0.00,0,0,0.00,0,8970,-30.66,20230628,332,1773.49,20230424,0.20,N,139050,500,41 억,,153606,N,N,0,N,00,N
|