104 lines
44 KiB
CSV
104 lines
44 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240229,160821,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7560,10,2,0.13,495107730,66093,85.79,7810,7810,7230,9810,5290,7550,7490.74,2.13,0,-9957,8250,7900,7580,7230,6910,7740,7070,43,2260,500,4980,10,1,8592111,650,-2.75,1.51,12,0.77,-2745.00,5014.00,9232,20230327,-18.11,4635,20230727,63.11,8500,-11.06,20240222,5700,32.63,20240103,8970,-15.72,20230628,332,2177.11,20230424,0.35,N,139050,500,42 억,,183351,N,N,0,N,00,N
|
|
20240229,150823,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7620,70,2,0.93,456477900,60962,79.13,7810,7810,7230,9810,5290,7550,7487.91,2.13,0,-8980,8250,7900,7580,7230,6910,7740,7070,43,2260,500,4980,10,1,8592111,655,-2.78,1.52,12,0.71,-2745.00,5014.00,9232,20230327,-17.46,4635,20230727,64.40,8500,-10.35,20240222,5700,33.68,20240103,8970,-15.05,20230628,332,2195.18,20230424,0.35,N,139050,500,42 억,,183351,N,N,0,N,00,N
|
|
20240229,140824,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7700,150,2,1.99,440560230,58881,76.43,7810,7810,7230,9810,5290,7550,7482.21,2.13,0,-7950,8250,7900,7580,7230,6910,7740,7070,43,2260,500,4980,10,1,8592111,662,-2.81,1.54,12,0.69,-2745.00,5014.00,9232,20230327,-16.59,4635,20230727,66.13,8500,-9.41,20240222,5700,35.09,20240103,8970,-14.16,20230628,332,2219.28,20230424,0.35,N,139050,500,42 억,,183351,N,N,0,N,00,N
|
|
20240229,130821,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7520,-30,5,-0.40,388863860,52132,67.67,7810,7810,7230,9810,5290,7550,7459.22,2.13,0,-6422,8250,7900,7580,7230,6910,7740,7070,43,2260,500,4980,10,1,8592111,646,-2.74,1.50,12,0.61,-2745.00,5014.00,9232,20230327,-18.54,4635,20230727,62.24,8500,-11.53,20240222,5700,31.93,20240103,8970,-16.16,20230628,332,2165.06,20230424,0.35,N,139050,500,42 억,,183351,N,N,0,N,00,N
|
|
20240229,120823,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7440,-110,5,-1.46,291682200,39270,50.98,7810,7810,7230,9810,5290,7550,7427.61,2.13,0,-3427,8250,7900,7580,7230,6910,7740,7070,43,2260,500,4980,10,1,8592111,639,-2.71,1.48,12,0.46,-2745.00,5014.00,9232,20230327,-19.41,4635,20230727,60.52,8500,-12.47,20240222,5700,30.53,20240103,8970,-17.06,20230628,332,2140.96,20230424,0.35,N,139050,500,42 억,,183351,N,N,0,N,00,N
|
|
20240229,110824,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7520,-30,5,-0.40,216857800,29063,37.73,7810,7810,7290,9810,5290,7550,7461.65,2.13,0,-4109,8250,7900,7580,7230,6910,7740,7070,43,2260,500,4980,10,1,8592111,646,-2.74,1.50,12,0.34,-2745.00,5014.00,9232,20230327,-18.54,4635,20230727,62.24,8500,-11.53,20240222,5700,31.93,20240103,8970,-16.16,20230628,332,2165.06,20230424,0.35,N,139050,500,42 억,,183351,N,N,0,N,00,N
|
|
20240229,100824,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7360,-190,5,-2.52,136502200,18155,23.57,7810,7810,7290,9810,5290,7550,7518.71,2.13,0,-3865,8250,7900,7580,7230,6910,7740,7070,43,2260,500,4980,10,1,8592111,632,-2.68,1.47,12,0.21,-2745.00,5014.00,9232,20230327,-20.28,4635,20230727,58.79,8500,-13.41,20240222,5700,29.12,20240103,8970,-17.95,20230628,332,2116.87,20230424,0.35,N,139050,500,42 억,,183351,N,N,0,N,00,N
|
|
20240229,090822,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7580,30,2,0.40,42265200,5486,7.12,7810,7810,7530,9810,5290,7550,7704.19,2.13,0,-3428,8250,7900,7580,7230,6910,7740,7070,43,2260,500,4980,10,1,8592111,651,-2.76,1.51,12,0.06,-2745.00,5014.00,9232,20230327,-17.89,4635,20230727,63.54,8500,-10.82,20240222,5700,32.98,20240103,8970,-15.50,20230628,332,2183.13,20230424,0.35,N,139050,500,42 억,,183351,N,N,0,N,00,N
|
|
20240228,160736,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7550,-290,5,-3.70,578914470,76168,132.62,7840,7930,7260,10190,5490,7840,7600.49,2.06,0,7546,8286,8062,7906,7682,7526,7985,7605,43,2350,500,5170,10,1,8544696,645,-2.75,1.51,12,0.89,-2745.00,5014.00,9232,20230327,-18.22,4635,20230727,62.89,8500,-11.18,20240222,5700,32.46,20240103,8970,-15.83,20230628,332,2174.10,20230424,0.31,N,139050,500,42 억,,175805,N,N,0,N,00,N
|
|
20240228,150735,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7640,-200,5,-2.55,560429870,73724,128.36,7840,7930,7260,10190,5490,7840,7601.73,2.06,0,8147,8286,8062,7906,7682,7526,7985,7605,43,2350,500,5170,10,1,8544696,653,-2.78,1.52,12,0.86,-2745.00,5014.00,9232,20230327,-17.24,4635,20230727,64.83,8500,-10.12,20240222,5700,34.04,20240103,8970,-14.83,20230628,332,2201.20,20230424,0.31,N,139050,500,42 억,,175805,N,N,0,N,00,N
|
|
20240228,140821,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7570,-270,5,-3.44,410564670,53520,93.19,7840,7930,7490,10190,5490,7840,7671.24,2.06,0,6184,8286,8062,7906,7682,7526,7985,7605,43,2350,500,5170,10,1,8544696,647,-2.76,1.51,12,0.63,-2745.00,5014.00,9232,20230327,-18.00,4635,20230727,63.32,8500,-10.94,20240222,5700,32.81,20240103,8970,-15.61,20230628,332,2180.12,20230424,0.31,N,139050,500,42 억,,175805,N,N,0,N,00,N
|
|
20240228,130822,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7680,-160,5,-2.04,334798730,43470,75.69,7840,7930,7580,10190,5490,7840,7701.83,2.06,0,5236,8286,8062,7906,7682,7526,7985,7605,43,2350,500,5170,10,1,8544696,656,-2.80,1.53,12,0.51,-2745.00,5014.00,9232,20230327,-16.81,4635,20230727,65.70,8500,-9.65,20240222,5700,34.74,20240103,8970,-14.38,20230628,332,2213.25,20230424,0.31,N,139050,500,42 억,,175805,N,N,0,N,00,N
|
|
20240228,120825,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7640,-200,5,-2.55,261622480,33869,58.97,7840,7930,7640,10190,5490,7840,7724.54,2.06,0,4329,8286,8062,7906,7682,7526,7985,7605,43,2350,500,5170,10,1,8544696,653,-2.78,1.52,12,0.40,-2745.00,5014.00,9232,20230327,-17.24,4635,20230727,64.83,8500,-10.12,20240222,5700,34.04,20240103,8970,-14.83,20230628,332,2201.20,20230424,0.31,N,139050,500,42 억,,175805,N,N,0,N,00,N
|
|
20240228,110754,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7750,-90,5,-1.15,143916450,18506,32.22,7840,7930,7700,10190,5490,7840,7776.75,2.06,0,2625,8286,8062,7906,7682,7526,7985,7605,43,2350,500,5170,10,1,8544696,662,-2.82,1.55,12,0.22,-2745.00,5014.00,9232,20230327,-16.05,4635,20230727,67.21,8500,-8.82,20240222,5700,35.96,20240103,8970,-13.60,20230628,332,2234.34,20230424,0.31,N,139050,500,42 억,,175805,N,N,0,N,00,N
|
|
20240228,100820,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7790,-50,5,-0.64,67572760,8620,15.01,7840,7930,7780,10190,5490,7840,7839.07,2.06,0,-190,8286,8062,7906,7682,7526,7985,7605,43,2350,500,5170,10,1,8544696,666,-2.84,1.55,12,0.10,-2745.00,5014.00,9232,20230327,-15.62,4635,20230727,68.07,8500,-8.35,20240222,5700,36.67,20240103,8970,-13.15,20230628,332,2246.39,20230424,0.31,N,139050,500,42 억,,175805,N,N,0,N,00,N
|
|
20240228,090824,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7920,80,2,1.02,3156370,402,0.70,7840,7920,7840,10190,5490,7840,7851.67,2.06,0,196,8286,8062,7906,7682,7526,7985,7605,43,2350,500,5170,10,1,8544696,677,-2.89,1.58,12,0.00,-2745.00,5014.00,9232,20230327,-14.21,4635,20230727,70.87,8500,-6.82,20240222,5700,38.95,20240103,8970,-11.71,20230628,332,2285.54,20230424,0.31,N,139050,500,42 억,,175805,N,N,0,N,00,N
|
|
20240227,160822,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7840,-20,5,-0.25,454916750,57368,44.59,7860,8130,7750,10210,5510,7860,7929.80,2.07,0,-1215,8393,8126,7993,7726,7593,8060,7660,43,2350,500,5180,10,1,8544696,670,-2.86,1.56,12,0.67,-2745.00,5014.00,9232,20230327,-15.08,4635,20230727,69.15,8500,-7.76,20240222,5700,37.54,20240103,8970,-12.60,20230628,332,2261.45,20230424,0.30,N,139050,500,42 억,,176638,N,N,0,N,00,N
|
|
20240227,150824,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7800,-60,5,-0.76,436969680,55065,42.80,7860,8130,7750,10210,5510,7860,7935.52,2.07,0,-1864,8393,8126,7993,7726,7593,8060,7660,43,2350,500,5180,10,1,8544696,666,-2.84,1.56,12,0.64,-2745.00,5014.00,9232,20230327,-15.51,4635,20230727,68.28,8500,-8.24,20240222,5700,36.84,20240103,8970,-13.04,20230628,332,2249.40,20230424,0.30,N,139050,500,42 억,,176638,N,N,0,N,00,N
|
|
20240227,140819,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7820,-40,5,-0.51,389999010,49060,38.14,7860,8130,7750,10210,5510,7860,7949.43,2.07,0,-1053,8393,8126,7993,7726,7593,8060,7660,43,2350,500,5180,10,1,8544696,668,-2.85,1.56,12,0.57,-2745.00,5014.00,9232,20230327,-15.29,4635,20230727,68.72,8500,-8.00,20240222,5700,37.19,20240103,8970,-12.82,20230628,332,2255.42,20230424,0.30,N,139050,500,42 억,,176638,N,N,0,N,00,N
|
|
20240227,130741,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7800,-60,5,-0.76,380072680,47790,37.15,7860,8130,7750,10210,5510,7860,7952.98,2.07,0,-897,8393,8126,7993,7726,7593,8060,7660,43,2350,500,5180,10,1,8544696,666,-2.84,1.56,12,0.56,-2745.00,5014.00,9232,20230327,-15.51,4635,20230727,68.28,8500,-8.24,20240222,5700,36.84,20240103,8970,-13.04,20230628,332,2249.40,20230424,0.30,N,139050,500,42 억,,176638,N,N,0,N,00,N
|
|
20240227,120824,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7810,-50,5,-0.64,339240510,42557,33.08,7860,8130,7790,10210,5510,7860,7971.44,2.07,0,-1458,8393,8126,7993,7726,7593,8060,7660,43,2350,500,5180,10,1,8544696,667,-2.85,1.56,12,0.50,-2745.00,5014.00,9232,20230327,-15.40,4635,20230727,68.50,8500,-8.12,20240222,5700,37.02,20240103,8970,-12.93,20230628,332,2252.41,20230424,0.30,N,139050,500,42 억,,176638,N,N,0,N,00,N
|
|
20240227,110822,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7940,80,2,1.02,288886690,36148,28.10,7860,8130,7860,10210,5510,7860,7991.78,2.07,0,-737,8393,8126,7993,7726,7593,8060,7660,43,2350,500,5180,10,1,8544696,678,-2.89,1.58,12,0.42,-2745.00,5014.00,9232,20230327,-13.99,4635,20230727,71.31,8500,-6.59,20240222,5700,39.30,20240103,8970,-11.48,20230628,332,2291.57,20230424,0.30,N,139050,500,42 억,,176638,N,N,0,N,00,N
|
|
20240227,100818,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,8050,190,2,2.42,229214190,28676,22.29,7860,8130,7860,10210,5510,7860,7993.24,2.07,0,2133,8393,8126,7993,7726,7593,8060,7660,43,2350,500,5180,10,1,8544696,688,-2.93,1.61,12,0.34,-2745.00,5014.00,9232,20230327,-12.80,4635,20230727,73.68,8500,-5.29,20240222,5700,41.23,20240103,8970,-10.26,20230628,332,2324.70,20230424,0.30,N,139050,500,42 억,,176638,N,N,0,N,00,N
|
|
20240227,090821,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,8010,150,2,1.91,20846280,2611,2.03,7860,8020,7860,10210,5510,7860,7984.02,2.07,0,-187,8393,8126,7993,7726,7593,8060,7660,43,2350,500,5180,10,1,8544696,684,-2.92,1.60,12,0.03,-2745.00,5014.00,9232,20230327,-13.24,4635,20230727,72.82,8500,-5.76,20240222,5700,40.53,20240103,8970,-10.70,20230628,332,2312.65,20230424,0.30,N,139050,500,42 억,,176638,N,N,0,N,00,N
|
|
20240226,160820,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7860,-500,5,-5.98,1030504070,128481,87.58,8100,8260,7860,10860,5860,8360,8020.68,2.34,0,-23800,8933,8646,8213,7926,7493,8790,8070,43,2500,500,5510,10,1,8544696,672,-2.86,1.57,12,1.50,-2745.00,5014.00,9232,20230327,-14.86,4635,20230727,69.58,8500,-7.53,20240222,5700,37.89,20240103,8970,-12.37,20230628,332,2267.47,20230424,0.27,N,139050,500,42 억,,200014,N,N,0,N,00,N
|
|
20240226,150813,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7990,-370,5,-4.43,1014267400,126418,86.18,8100,8260,7860,10860,5860,8360,8023.12,2.34,0,-23264,8933,8646,8213,7926,7493,8790,8070,43,2500,500,5510,10,1,8544696,683,-2.91,1.59,12,1.48,-2745.00,5014.00,9232,20230327,-13.45,4635,20230727,72.38,8500,-6.00,20240222,5700,40.18,20240103,8970,-10.93,20230628,332,2306.63,20230424,0.27,N,139050,500,42 억,,200014,N,N,0,N,00,N
|
|
20240226,140816,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7970,-390,5,-4.67,877081710,109076,74.35,8100,8260,7930,10860,5860,8360,8041.01,2.34,0,-24646,8933,8646,8213,7926,7493,8790,8070,43,2500,500,5510,10,1,8544696,681,-2.90,1.59,12,1.28,-2745.00,5014.00,9232,20230327,-13.67,4635,20230727,71.95,8500,-6.24,20240222,5700,39.82,20240103,8970,-11.15,20230628,332,2300.60,20230424,0.27,N,139050,500,42 억,,200014,N,N,0,N,00,N
|
|
20240226,130811,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7950,-410,5,-4.90,840256270,104466,71.21,8100,8260,7930,10860,5860,8360,8043.35,2.34,0,-25540,8933,8646,8213,7926,7493,8790,8070,43,2500,500,5510,10,1,8544696,679,-2.90,1.59,12,1.22,-2745.00,5014.00,9232,20230327,-13.89,4635,20230727,71.52,8500,-6.47,20240222,5700,39.47,20240103,8970,-11.37,20230628,332,2294.58,20230424,0.27,N,139050,500,42 억,,200014,N,N,0,N,00,N
|
|
20240226,120810,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,8000,-360,5,-4.31,735657630,91358,62.28,8100,8260,7930,10860,5860,8360,8052.47,2.34,0,-25562,8933,8646,8213,7926,7493,8790,8070,43,2500,500,5510,10,1,8544696,684,-2.91,1.60,12,1.07,-2745.00,5014.00,9232,20230327,-13.34,4635,20230727,72.60,8500,-5.88,20240222,5700,40.35,20240103,8970,-10.81,20230628,332,2309.64,20230424,0.27,N,139050,500,42 억,,200014,N,N,0,N,00,N
|
|
20240226,110810,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,8000,-360,5,-4.31,666021210,82629,56.33,8100,8260,7950,10860,5860,8360,8060.38,2.34,0,-23767,8933,8646,8213,7926,7493,8790,8070,43,2500,500,5510,10,1,8544696,684,-2.91,1.60,12,0.97,-2745.00,5014.00,9232,20230327,-13.34,4635,20230727,72.60,8500,-5.88,20240222,5700,40.35,20240103,8970,-10.81,20230628,332,2309.64,20230424,0.27,N,139050,500,42 억,,200014,N,N,0,N,00,N
|
|
20240226,100807,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7980,-380,5,-4.55,575852430,71437,48.70,8100,8260,7950,10860,5860,8360,8060.98,2.34,0,-22782,8933,8646,8213,7926,7493,8790,8070,43,2500,500,5510,10,1,8544696,682,-2.91,1.59,12,0.84,-2745.00,5014.00,9232,20230327,-13.56,4635,20230727,72.17,8500,-6.12,20240222,5700,40.00,20240103,8970,-11.04,20230628,332,2303.61,20230424,0.27,N,139050,500,42 억,,200014,N,N,0,N,00,N
|
|
20240226,090807,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,8150,-210,5,-2.51,241852780,29753,20.28,8100,8260,8080,10860,5860,8360,8128.69,2.34,0,-3258,8933,8646,8213,7926,7493,8790,8070,43,2500,500,5510,10,1,8544696,696,-2.97,1.63,12,0.35,-2745.00,5014.00,9232,20230327,-11.72,4635,20230727,75.84,8500,-4.12,20240222,5700,42.98,20240103,8970,-9.14,20230628,332,2354.82,20230424,0.27,N,139050,500,42 억,,200014,N,N,0,N,00,N
|
|
20240223,160808,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,8360,130,2,1.58,1193863200,145803,48.59,8200,8500,7780,10690,5770,8230,8188.19,2.41,0,-6182,9410,8820,7910,7320,6410,9115,7615,43,2460,500,5430,10,1,8544696,714,-3.05,1.67,12,1.71,-2745.00,5014.00,9232,20230327,-9.45,4635,20230727,80.37,8500,0.00,20240222,5700,46.67,20240103,8970,-6.80,20230628,332,2418.07,20230424,0.24,N,139050,500,42 억,,206057,N,N,0,N,00,N
|
|
20240223,150803,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,8400,170,2,2.07,949689760,116828,38.94,8200,8430,7780,10690,5770,8230,8128.96,2.41,0,3483,9410,8820,7910,7320,6410,9115,7615,43,2460,500,5430,10,1,8544696,718,-3.06,1.68,12,1.37,-2745.00,5014.00,9232,20230327,-9.01,4635,20230727,81.23,8500,-1.18,20240222,5700,47.37,20240103,8970,-6.35,20230628,332,2430.12,20230424,0.24,N,139050,500,42 억,,206057,N,N,0,N,00,N
|
|
20240223,140804,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,8140,-90,5,-1.09,558296690,69628,23.21,8200,8260,7780,10690,5770,8230,8018.28,2.41,0,-2273,9410,8820,7910,7320,6410,9115,7615,43,2460,500,5430,10,1,8544696,696,-2.97,1.62,12,0.81,-2745.00,5014.00,9232,20230327,-11.83,4635,20230727,75.62,8500,-4.24,20240222,5700,42.81,20240103,8970,-9.25,20230628,332,2351.81,20230424,0.24,N,139050,500,42 억,,206057,N,N,0,N,00,N
|
|
20240223,130800,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,8200,-30,5,-0.36,467547460,58438,19.48,8200,8260,7780,10690,5770,8230,8000.74,2.41,0,773,9410,8820,7910,7320,6410,9115,7615,43,2460,500,5430,10,1,8544696,701,-2.99,1.64,12,0.68,-2745.00,5014.00,9232,20230327,-11.18,4635,20230727,76.91,8500,-3.53,20240222,5700,43.86,20240103,8970,-8.58,20230628,332,2369.88,20230424,0.24,N,139050,500,42 억,,206057,N,N,0,N,00,N
|
|
20240223,120803,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,8140,-90,5,-1.09,412348780,51717,17.24,8200,8200,7780,10690,5770,8230,7973.18,2.41,0,823,9410,8820,7910,7320,6410,9115,7615,43,2460,500,5430,10,1,8544696,696,-2.97,1.62,12,0.61,-2745.00,5014.00,9232,20230327,-11.83,4635,20230727,75.62,8500,-4.24,20240222,5700,42.81,20240103,8970,-9.25,20230628,332,2351.81,20230424,0.24,N,139050,500,42 억,,206057,N,N,0,N,00,N
|
|
20240223,110756,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,8150,-80,5,-0.97,381887280,47975,15.99,8200,8200,7780,10690,5770,8230,7960.13,2.41,0,-1719,9410,8820,7910,7320,6410,9115,7615,43,2460,500,5430,10,1,8544696,696,-2.97,1.63,12,0.56,-2745.00,5014.00,9232,20230327,-11.72,4635,20230727,75.84,8500,-4.12,20240222,5700,42.98,20240103,8970,-9.14,20230628,332,2354.82,20230424,0.24,N,139050,500,42 억,,206057,N,N,0,N,00,N
|
|
20240223,100758,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7780,-450,5,-5.47,251875930,31760,10.59,8200,8200,7780,10690,5770,8230,7930.60,2.41,0,-2015,9410,8820,7910,7320,6410,9115,7615,43,2460,500,5430,10,1,8544696,665,-2.83,1.55,12,0.37,-2745.00,5014.00,9232,20230327,-15.73,4635,20230727,67.85,8500,-8.47,20240222,5700,36.49,20240103,8970,-13.27,20230628,332,2243.37,20230424,0.24,N,139050,500,42 억,,206057,N,N,0,N,00,N
|
|
20240223,090800,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7990,-240,5,-2.92,107123270,13300,4.43,8200,8200,7940,10690,5770,8230,8054.38,2.41,0,824,9410,8820,7910,7320,6410,9115,7615,43,2460,500,5430,10,1,8544696,683,-2.91,1.59,12,0.16,-2745.00,5014.00,9232,20230327,-13.45,4635,20230727,72.38,8500,-6.00,20240222,5700,40.18,20240103,8970,-10.93,20230628,332,2306.63,20230424,0.24,N,139050,500,42 억,,206057,N,N,0,N,00,N
|
|
20240222,160751,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,8230,740,2,9.88,2392265580,298474,1188.05,7390,8500,7000,9730,5250,7490,8014.56,2.22,0,17003,7756,7622,7496,7362,7236,7560,7300,43,2240,500,4940,10,1,8544696,703,-3.00,1.64,12,3.49,-2745.00,5014.00,9232,20230327,-10.85,4635,20230727,77.56,8500,-3.18,20240222,5700,44.39,20240103,8970,-8.25,20230628,332,2378.92,20230424,0.24,N,139050,500,42 억,,189743,N,N,0,N,00,N
|
|
20240222,150759,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,8220,730,2,9.75,2064536170,258958,1030.76,7390,8500,7000,9730,5250,7490,7972.47,2.22,0,2811,7756,7622,7496,7362,7236,7560,7300,43,2240,500,4940,10,1,8544696,702,-2.99,1.64,12,3.03,-2745.00,5014.00,9232,20230327,-10.96,4635,20230727,77.35,8500,-3.29,20240222,5700,44.21,20240103,8970,-8.36,20230628,332,2375.90,20230424,0.24,N,139050,500,42 억,,189743,N,N,0,N,00,N
|
|
20240222,140756,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7480,-10,5,-0.13,371725140,50969,202.88,7390,7490,7000,9730,5250,7490,7293.16,2.22,0,-720,7756,7622,7496,7362,7236,7560,7300,43,2240,500,4940,10,1,8544696,639,-2.72,1.49,12,0.60,-2745.00,5014.00,9232,20230327,-18.98,4635,20230727,61.38,7870,-4.96,20240207,5700,31.23,20240103,8970,-16.61,20230628,332,2153.01,20230424,0.24,N,139050,500,42 억,,189743,N,N,0,N,00,N
|
|
20240222,130744,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7340,-150,5,-2.00,324675770,44632,177.65,7390,7490,7000,9730,5250,7490,7274.51,2.22,0,-3487,7756,7622,7496,7362,7236,7560,7300,43,2240,500,4940,10,1,8544696,627,-2.67,1.46,12,0.52,-2745.00,5014.00,9232,20230327,-20.49,4635,20230727,58.36,7870,-6.73,20240207,5700,28.77,20240103,8970,-18.17,20230628,332,2110.84,20230424,0.24,N,139050,500,42 억,,189743,N,N,0,N,00,N
|
|
20240222,120754,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7360,-130,5,-1.74,270414720,37273,148.36,7390,7490,7000,9730,5250,7490,7254.98,2.22,0,-2622,7756,7622,7496,7362,7236,7560,7300,43,2240,500,4940,10,1,8544696,629,-2.68,1.47,12,0.44,-2745.00,5014.00,9232,20230327,-20.28,4635,20230727,58.79,7870,-6.48,20240207,5700,29.12,20240103,8970,-17.95,20230628,332,2116.87,20230424,0.24,N,139050,500,42 억,,189743,N,N,0,N,00,N
|
|
20240222,110751,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7360,-130,5,-1.74,220122220,30369,120.88,7390,7490,7000,9730,5250,7490,7248.25,2.22,0,-2757,7756,7622,7496,7362,7236,7560,7300,43,2240,500,4940,10,1,8544696,629,-2.68,1.47,12,0.36,-2745.00,5014.00,9232,20230327,-20.28,4635,20230727,58.79,7870,-6.48,20240207,5700,29.12,20240103,8970,-17.95,20230628,332,2116.87,20230424,0.24,N,139050,500,42 억,,189743,N,N,0,N,00,N
|
|
20240222,100744,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7320,-170,5,-2.27,205364410,28366,112.91,7390,7490,7000,9730,5250,7490,7239.81,2.22,0,-3331,7756,7622,7496,7362,7236,7560,7300,43,2240,500,4940,10,1,8544696,625,-2.67,1.46,12,0.33,-2745.00,5014.00,9232,20230327,-20.71,4635,20230727,57.93,7870,-6.99,20240207,5700,28.42,20240103,8970,-18.39,20230628,332,2104.82,20230424,0.24,N,139050,500,42 억,,189743,N,N,0,N,00,N
|
|
20240222,090758,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7450,-40,5,-0.53,12431380,1679,6.68,7390,7490,7370,9730,5250,7490,7404.04,2.22,0,-1241,7756,7622,7496,7362,7236,7560,7300,43,2240,500,4940,10,1,8544696,637,-2.71,1.49,12,0.02,-2745.00,5014.00,9232,20230327,-19.30,4635,20230727,60.73,7870,-5.34,20240207,5700,30.70,20240103,8970,-16.95,20230628,332,2143.98,20230424,0.24,N,139050,500,42 억,,189743,N,N,0,N,00,N
|
|
20240221,160751,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7490,-110,5,-1.45,188161160,25123,143.19,7580,7630,7370,9880,5320,7600,7489.60,2.30,0,-6498,7773,7686,7603,7516,7433,7685,7515,43,2280,500,5010,10,1,8544696,640,-2.73,1.49,12,0.29,-2745.00,5014.00,9442,20230215,-20.67,4635,20230727,61.60,7870,-4.83,20240207,5700,31.40,20240103,8970,-16.50,20230628,332,2156.02,20230424,0.21,N,139050,500,42 억,,196292,N,N,0,N,00,N
|
|
20240221,150744,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7400,-200,5,-2.63,173727270,23178,132.11,7580,7630,7380,9880,5320,7600,7495.35,2.30,0,-5304,7773,7686,7603,7516,7433,7685,7515,43,2280,500,5010,10,1,8544696,632,-2.70,1.48,12,0.27,-2745.00,5014.00,9442,20230215,-21.63,4635,20230727,59.65,7870,-5.97,20240207,5700,29.82,20240103,8970,-17.50,20230628,332,2128.92,20230424,0.21,N,139050,500,42 억,,196292,N,N,0,N,00,N
|
|
20240221,140744,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7450,-150,5,-1.97,135005700,17948,102.30,7580,7630,7450,9880,5320,7600,7522.05,2.30,0,-4424,7773,7686,7603,7516,7433,7685,7515,43,2280,500,5010,10,1,8544696,637,-2.71,1.49,12,0.21,-2745.00,5014.00,9442,20230215,-21.10,4635,20230727,60.73,7870,-5.34,20240207,5700,30.70,20240103,8970,-16.95,20230628,332,2143.98,20230424,0.21,N,139050,500,42 억,,196292,N,N,0,N,00,N
|
|
20240221,130744,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7500,-100,5,-1.32,118820900,15781,89.95,7580,7630,7480,9880,5320,7600,7529.36,2.30,0,-2655,7773,7686,7603,7516,7433,7685,7515,43,2280,500,5010,10,1,8544696,641,-2.73,1.50,12,0.18,-2745.00,5014.00,9442,20230215,-20.57,4635,20230727,61.81,7870,-4.70,20240207,5700,31.58,20240103,8970,-16.39,20230628,332,2159.04,20230424,0.21,N,139050,500,42 억,,196292,N,N,0,N,00,N
|
|
20240221,120744,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7520,-80,5,-1.05,109977730,14602,83.23,7580,7630,7480,9880,5320,7600,7531.69,2.30,0,-1795,7773,7686,7603,7516,7433,7685,7515,43,2280,500,5010,10,1,8544696,643,-2.74,1.50,12,0.17,-2745.00,5014.00,9442,20230215,-20.36,4635,20230727,62.24,7870,-4.45,20240207,5700,31.93,20240103,8970,-16.16,20230628,332,2165.06,20230424,0.21,N,139050,500,42 억,,196292,N,N,0,N,00,N
|
|
20240221,110751,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7490,-110,5,-1.45,85959900,11410,65.03,7580,7630,7480,9880,5320,7600,7533.73,2.30,0,-1123,7773,7686,7603,7516,7433,7685,7515,43,2280,500,5010,10,1,8544696,640,-2.73,1.49,12,0.13,-2745.00,5014.00,9442,20230215,-20.67,4635,20230727,61.60,7870,-4.83,20240207,5700,31.40,20240103,8970,-16.50,20230628,332,2156.02,20230424,0.21,N,139050,500,42 억,,196292,N,N,0,N,00,N
|
|
20240221,100744,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7620,20,2,0.26,50614000,6706,38.22,7580,7620,7500,9880,5320,7600,7547.57,2.30,0,815,7773,7686,7603,7516,7433,7685,7515,43,2280,500,5010,10,1,8544696,651,-2.78,1.52,12,0.08,-2745.00,5014.00,9442,20230215,-19.30,4635,20230727,64.40,7870,-3.18,20240207,5700,33.68,20240103,8970,-15.05,20230628,332,2195.18,20230424,0.21,N,139050,500,42 억,,196292,N,N,0,N,00,N
|
|
20240221,090742,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7570,-30,5,-0.39,15311490,2032,11.58,7580,7580,7500,9880,5320,7600,7535.18,2.30,0,-12,7773,7686,7603,7516,7433,7685,7515,43,2280,500,5010,10,1,8544696,647,-2.76,1.51,12,0.02,-2745.00,5014.00,9442,20230215,-19.83,4635,20230727,63.32,7870,-3.81,20240207,5700,32.81,20240103,8970,-15.61,20230628,332,2180.12,20230424,0.21,N,139050,500,42 억,,196292,N,N,0,N,00,N
|
|
20240220,160737,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7600,70,2,0.93,132634310,17471,75.21,7600,7690,7520,9780,5280,7530,7591.68,2.40,0,-2976,7750,7640,7500,7390,7250,7695,7445,42,2250,500,4960,10,1,8310005,632,-2.77,1.52,12,0.21,-2745.00,5014.00,9442,20230215,-19.51,4635,20230727,63.97,7870,-3.43,20240207,5700,33.33,20240103,8970,-15.27,20230628,332,2189.16,20230424,0.21,N,139050,500,41 억,,199273,N,N,0,N,00,N
|
|
20240220,150739,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7580,50,2,0.66,124396070,16386,70.54,7600,7690,7520,9780,5280,7530,7591.61,2.40,0,-2556,7750,7640,7500,7390,7250,7695,7445,42,2250,500,4960,10,1,8310005,630,-2.76,1.51,12,0.20,-2745.00,5014.00,9442,20230215,-19.72,4635,20230727,63.54,7870,-3.68,20240207,5700,32.98,20240103,8970,-15.50,20230628,332,2183.13,20230424,0.21,N,139050,500,41 억,,199273,N,N,0,N,00,N
|
|
20240220,140736,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7580,50,2,0.66,118918390,15663,67.43,7600,7690,7520,9780,5280,7530,7592.31,2.40,0,-2541,7750,7640,7500,7390,7250,7695,7445,42,2250,500,4960,10,1,8310005,630,-2.76,1.51,12,0.19,-2745.00,5014.00,9442,20230215,-19.72,4635,20230727,63.54,7870,-3.68,20240207,5700,32.98,20240103,8970,-15.50,20230628,332,2183.13,20230424,0.21,N,139050,500,41 억,,199273,N,N,0,N,00,N
|
|
20240220,130739,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7540,10,2,0.13,101881760,13411,57.73,7600,7690,7520,9780,5280,7530,7596.88,2.40,0,-1966,7750,7640,7500,7390,7250,7695,7445,42,2250,500,4960,10,1,8310005,627,-2.75,1.50,12,0.16,-2745.00,5014.00,9442,20230215,-20.14,4635,20230727,62.68,7870,-4.19,20240207,5700,32.28,20240103,8970,-15.94,20230628,332,2171.08,20230424,0.21,N,139050,500,41 억,,199273,N,N,0,N,00,N
|
|
20240220,120735,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7590,60,2,0.80,93207350,12261,52.78,7600,7690,7520,9780,5280,7530,7601.94,2.40,0,-1867,7750,7640,7500,7390,7250,7695,7445,42,2250,500,4960,10,1,8310005,631,-2.77,1.51,12,0.15,-2745.00,5014.00,9442,20230215,-19.61,4635,20230727,63.75,7870,-3.56,20240207,5700,33.16,20240103,8970,-15.38,20230628,332,2186.14,20230424,0.21,N,139050,500,41 억,,199273,N,N,0,N,00,N
|
|
20240220,110736,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7610,80,2,1.06,91026530,11974,51.55,7600,7690,7520,9780,5280,7530,7602.02,2.40,0,-1864,7750,7640,7500,7390,7250,7695,7445,42,2250,500,4960,10,1,8310005,632,-2.77,1.52,12,0.14,-2745.00,5014.00,9442,20230215,-19.40,4635,20230727,64.19,7870,-3.30,20240207,5700,33.51,20240103,8970,-15.16,20230628,332,2192.17,20230424,0.21,N,139050,500,41 억,,199273,N,N,0,N,00,N
|
|
20240220,100727,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7600,70,2,0.93,52012710,6850,29.49,7600,7690,7520,9780,5280,7530,7593.10,2.40,0,-1200,7750,7640,7500,7390,7250,7695,7445,42,2250,500,4960,10,1,8310005,632,-2.77,1.52,12,0.08,-2745.00,5014.00,9442,20230215,-19.51,4635,20230727,63.97,7870,-3.43,20240207,5700,33.33,20240103,8970,-15.27,20230628,332,2189.16,20230424,0.21,N,139050,500,41 억,,199273,N,N,0,N,00,N
|
|
20240220,090744,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7620,90,2,1.20,8591580,1124,4.84,7600,7690,7560,9780,5280,7530,7643.75,2.40,0,-87,7750,7640,7500,7390,7250,7695,7445,42,2250,500,4960,10,1,8310005,633,-2.78,1.52,12,0.01,-2745.00,5014.00,9442,20230215,-19.30,4635,20230727,64.40,7870,-3.18,20240207,5700,33.68,20240103,8970,-15.05,20230628,332,2195.18,20230424,0.21,N,139050,500,41 억,,199273,N,N,0,N,00,N
|
|
20240219,160737,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7530,180,2,2.45,174433930,23229,115.20,7360,7610,7360,9550,5150,7350,7509.32,2.33,0,5455,7670,7510,7430,7270,7190,7470,7230,42,2200,500,4850,10,1,8310005,626,-2.74,1.50,12,0.28,-2745.00,5014.00,9442,20230215,-20.25,4635,20230727,62.46,7870,-4.32,20240207,5700,32.11,20240103,8970,-16.05,20230628,332,2168.07,20230424,0.19,N,139050,500,41 억,,193846,N,N,0,N,00,N
|
|
20240219,150742,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7520,170,2,2.31,159618210,21252,105.40,7360,7610,7360,9550,5150,7350,7510.74,2.33,0,4387,7670,7510,7430,7270,7190,7470,7230,42,2200,500,4850,10,1,8310005,625,-2.74,1.50,12,0.26,-2745.00,5014.00,9442,20230215,-20.36,4635,20230727,62.24,7870,-4.45,20240207,5700,31.93,20240103,8970,-16.16,20230628,332,2165.06,20230424,0.19,N,139050,500,41 억,,193846,N,N,0,N,00,N
|
|
20240219,140741,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7540,190,2,2.59,139899610,18619,92.34,7360,7610,7360,9550,5150,7350,7513.81,2.33,0,4210,7670,7510,7430,7270,7190,7470,7230,42,2200,500,4850,10,1,8310005,627,-2.75,1.50,12,0.22,-2745.00,5014.00,9442,20230215,-20.14,4635,20230727,62.68,7870,-4.19,20240207,5700,32.28,20240103,8970,-15.94,20230628,332,2171.08,20230424,0.19,N,139050,500,41 억,,193846,N,N,0,N,00,N
|
|
20240219,130741,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7540,190,2,2.59,132420810,17622,87.39,7360,7610,7360,9550,5150,7350,7514.52,2.33,0,4369,7670,7510,7430,7270,7190,7470,7230,42,2200,500,4850,10,1,8310005,627,-2.75,1.50,12,0.21,-2745.00,5014.00,9442,20230215,-20.14,4635,20230727,62.68,7870,-4.19,20240207,5700,32.28,20240103,8970,-15.94,20230628,332,2171.08,20230424,0.19,N,139050,500,41 억,,193846,N,N,0,N,00,N
|
|
20240219,120740,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7510,160,2,2.18,117774090,15681,77.77,7360,7610,7360,9550,5150,7350,7510.62,2.33,0,4357,7670,7510,7430,7270,7190,7470,7230,42,2200,500,4850,10,1,8310005,624,-2.74,1.50,12,0.19,-2745.00,5014.00,9442,20230215,-20.46,4635,20230727,62.03,7870,-4.57,20240207,5700,31.75,20240103,8970,-16.28,20230628,332,2162.05,20230424,0.19,N,139050,500,41 억,,193846,N,N,0,N,00,N
|
|
20240219,110738,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7470,120,2,1.63,111803220,14884,73.81,7360,7610,7360,9550,5150,7350,7511.64,2.33,0,4160,7670,7510,7430,7270,7190,7470,7230,42,2200,500,4850,10,1,8310005,621,-2.72,1.49,12,0.18,-2745.00,5014.00,9442,20230215,-20.89,4635,20230727,61.17,7870,-5.08,20240207,5700,31.05,20240103,8970,-16.72,20230628,332,2150.00,20230424,0.19,N,139050,500,41 억,,193846,N,N,0,N,00,N
|
|
20240219,100733,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7560,210,2,2.86,78798960,10475,51.95,7360,7610,7360,9550,5150,7350,7522.57,2.33,0,3648,7670,7510,7430,7270,7190,7470,7230,42,2200,500,4850,10,1,8310005,628,-2.75,1.51,12,0.13,-2745.00,5014.00,9442,20230215,-19.93,4635,20230727,63.11,7870,-3.94,20240207,5700,32.63,20240103,8970,-15.72,20230628,332,2177.11,20230424,0.19,N,139050,500,41 억,,193846,N,N,0,N,00,N
|
|
20240219,090733,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7480,130,2,1.77,1595210,215,1.07,7360,7490,7360,9550,5150,7350,7419.58,2.33,0,-95,7670,7510,7430,7270,7190,7470,7230,42,2200,500,4850,10,1,8310005,622,-2.72,1.49,12,0.00,-2745.00,5014.00,9442,20230215,-20.78,4635,20230727,61.38,7870,-4.96,20240207,5700,31.23,20240103,8970,-16.61,20230628,332,2153.01,20230424,0.19,N,139050,500,41 억,,193846,N,N,0,N,00,N
|
|
20240216,160731,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7350,-180,5,-2.39,150337820,20164,66.68,7480,7590,7350,9780,5280,7530,7455.75,2.42,0,-7287,7876,7702,7566,7392,7256,7635,7325,42,2250,500,4960,10,1,8310005,611,-2.68,1.47,12,0.24,-2745.00,5014.00,9442,20230215,-22.16,4635,20230727,58.58,7870,-6.61,20240207,5700,28.95,20240103,8970,-18.06,20230628,332,2113.86,20230424,0.19,N,139050,500,41 억,,201128,N,N,0,N,00,N
|
|
20240216,150737,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7450,-80,5,-1.06,126542630,16927,55.98,7480,7590,7390,9780,5280,7530,7475.79,2.42,0,-7260,7876,7702,7566,7392,7256,7635,7325,42,2250,500,4960,10,1,8310005,619,-2.71,1.49,12,0.20,-2745.00,5014.00,9442,20230215,-21.10,4635,20230727,60.73,7870,-5.34,20240207,5700,30.70,20240103,8970,-16.95,20230628,332,2143.98,20230424,0.19,N,139050,500,41 억,,201128,N,N,0,N,00,N
|
|
20240216,140739,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7420,-110,5,-1.46,94909930,12672,41.91,7480,7590,7420,9780,5280,7530,7489.74,2.42,0,-4991,7876,7702,7566,7392,7256,7635,7325,42,2250,500,4960,10,1,8310005,617,-2.70,1.48,12,0.15,-2745.00,5014.00,9442,20230215,-21.41,4635,20230727,60.09,7870,-5.72,20240207,5700,30.18,20240103,8970,-17.28,20230628,332,2134.94,20230424,0.19,N,139050,500,41 억,,201128,N,N,0,N,00,N
|
|
20240216,130731,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7450,-80,5,-1.06,85205290,11367,37.59,7480,7590,7430,9780,5280,7530,7495.85,2.42,0,-4229,7876,7702,7566,7392,7256,7635,7325,42,2250,500,4960,10,1,8310005,619,-2.71,1.49,12,0.14,-2745.00,5014.00,9442,20230215,-21.10,4635,20230727,60.73,7870,-5.34,20240207,5700,30.70,20240103,8970,-16.95,20230628,332,2143.98,20230424,0.19,N,139050,500,41 억,,201128,N,N,0,N,00,N
|
|
20240216,120734,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7480,-50,5,-0.66,75048670,10005,33.09,7480,7590,7430,9780,5280,7530,7501.12,2.42,0,-4133,7876,7702,7566,7392,7256,7635,7325,42,2250,500,4960,10,1,8310005,622,-2.72,1.49,12,0.12,-2745.00,5014.00,9442,20230215,-20.78,4635,20230727,61.38,7870,-4.96,20240207,5700,31.23,20240103,8970,-16.61,20230628,332,2153.01,20230424,0.19,N,139050,500,41 억,,201128,N,N,0,N,00,N
|
|
20240216,110743,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7450,-80,5,-1.06,59522770,7930,26.22,7480,7590,7430,9780,5280,7530,7506.02,2.42,0,-3782,7876,7702,7566,7392,7256,7635,7325,42,2250,500,4960,10,1,8310005,619,-2.71,1.49,12,0.10,-2745.00,5014.00,9442,20230215,-21.10,4635,20230727,60.73,7870,-5.34,20240207,5700,30.70,20240103,8970,-16.95,20230628,332,2143.98,20230424,0.19,N,139050,500,41 억,,201128,N,N,0,N,00,N
|
|
20240216,100736,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7540,10,2,0.13,28851350,3825,12.65,7480,7590,7480,9780,5280,7530,7542.84,2.42,0,-1188,7876,7702,7566,7392,7256,7635,7325,42,2250,500,4960,10,1,8310005,627,-2.75,1.50,12,0.05,-2745.00,5014.00,9442,20230215,-20.14,4635,20230727,62.68,7870,-4.19,20240207,5700,32.28,20240103,8970,-15.94,20230628,332,2171.08,20230424,0.19,N,139050,500,41 억,,201128,N,N,0,N,00,N
|
|
20240216,090728,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7560,30,2,0.40,1025440,137,0.45,7480,7560,7480,9780,5280,7530,7484.96,2.42,0,8,7876,7702,7566,7392,7256,7635,7325,42,2250,500,4960,10,1,8310005,628,-2.75,1.51,12,0.00,-2745.00,5014.00,9442,20230215,-19.93,4635,20230727,63.11,7870,-3.94,20240207,5700,32.63,20240103,8970,-15.72,20230628,332,2177.11,20230424,0.19,N,139050,500,41 억,,201128,N,N,0,N,00,N
|
|
20240215,160729,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7530,-70,5,-0.92,229523850,30239,135.00,7590,7740,7430,9880,5320,7600,7590.33,2.31,0,8868,7886,7742,7566,7422,7246,7815,7495,42,2280,500,5010,10,1,8310005,626,-2.74,1.50,12,0.36,-2745.00,5014.00,9475,20230209,-20.53,4635,20230727,62.46,7870,-4.32,20240207,5700,32.11,20240103,8970,-16.05,20230628,332,2168.07,20230424,0.16,N,139050,500,41 억,,192260,N,N,0,N,00,N
|
|
20240215,150734,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7600,0,3,0.00,219347920,28893,128.99,7590,7740,7430,9880,5320,7600,7591.73,2.31,0,8876,7886,7742,7566,7422,7246,7815,7495,42,2280,500,5010,10,1,8310005,632,-2.77,1.52,12,0.35,-2745.00,5014.00,9475,20230209,-19.79,4635,20230727,63.97,7870,-3.43,20240207,5700,33.33,20240103,8970,-15.27,20230628,332,2189.16,20230424,0.16,N,139050,500,41 억,,192260,N,N,0,N,00,N
|
|
20240215,140730,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7640,40,2,0.53,205694880,27106,121.01,7590,7740,7430,9880,5320,7600,7588.54,2.31,0,9231,7886,7742,7566,7422,7246,7815,7495,42,2280,500,5010,10,1,8310005,635,-2.78,1.52,12,0.33,-2745.00,5014.00,9475,20230209,-19.37,4635,20230727,64.83,7870,-2.92,20240207,5700,34.04,20240103,8970,-14.83,20230628,332,2201.20,20230424,0.16,N,139050,500,41 억,,192260,N,N,0,N,00,N
|
|
20240215,130718,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7630,30,2,0.39,131409320,17432,77.82,7590,7630,7430,9880,5320,7600,7538.40,2.31,0,3489,7886,7742,7566,7422,7246,7815,7495,42,2280,500,5010,10,1,8310005,634,-2.78,1.52,12,0.21,-2745.00,5014.00,9475,20230209,-19.47,4635,20230727,64.62,7870,-3.05,20240207,5700,33.86,20240103,8970,-14.94,20230628,332,2198.19,20230424,0.16,N,139050,500,41 억,,192260,N,N,0,N,00,N
|
|
20240215,120729,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7590,-10,5,-0.13,111434170,14804,66.09,7590,7620,7430,9880,5320,7600,7527.30,2.31,0,2558,7886,7742,7566,7422,7246,7815,7495,42,2280,500,5010,10,1,8310005,631,-2.77,1.51,12,0.18,-2745.00,5014.00,9475,20230209,-19.89,4635,20230727,63.75,7870,-3.56,20240207,5700,33.16,20240103,8970,-15.38,20230628,332,2186.14,20230424,0.16,N,139050,500,41 억,,192260,N,N,0,N,00,N
|
|
20240215,110725,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7600,0,3,0.00,107109250,14232,63.54,7590,7620,7430,9880,5320,7600,7525.95,2.31,0,3098,7886,7742,7566,7422,7246,7815,7495,42,2280,500,5010,10,1,8310005,632,-2.77,1.52,12,0.17,-2745.00,5014.00,9475,20230209,-19.79,4635,20230727,63.97,7870,-3.43,20240207,5700,33.33,20240103,8970,-15.27,20230628,332,2189.16,20230424,0.16,N,139050,500,41 억,,192260,N,N,0,N,00,N
|
|
20240215,100725,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7600,0,3,0.00,94409770,12559,56.07,7590,7600,7430,9880,5320,7600,7517.30,2.31,0,3781,7886,7742,7566,7422,7246,7815,7495,42,2280,500,5010,10,1,8310005,632,-2.77,1.52,12,0.15,-2745.00,5014.00,9475,20230209,-19.79,4635,20230727,63.97,7870,-3.43,20240207,5700,33.33,20240103,8970,-15.27,20230628,332,2189.16,20230424,0.16,N,139050,500,41 억,,192260,N,N,0,N,00,N
|
|
20240215,090725,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7580,-20,5,-0.26,7014390,929,4.15,7590,7590,7530,9880,5320,7600,7550.47,2.31,0,-51,7886,7742,7566,7422,7246,7815,7495,42,2280,500,5010,10,1,8310005,630,-2.76,1.51,12,0.01,-2745.00,5014.00,9475,20230209,-20.00,4635,20230727,63.54,7870,-3.68,20240207,5700,32.98,20240103,8970,-15.50,20230628,332,2183.13,20230424,0.16,N,139050,500,41 억,,192260,N,N,0,N,00,N
|
|
20240214,160721,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7600,120,2,1.60,170007050,22399,38.69,7390,7710,7390,9720,5240,7480,7589.94,2.26,0,4716,8013,7746,7473,7206,6933,7610,7070,42,2240,500,4930,10,1,8310005,632,-2.77,1.52,12,0.27,-2745.00,5014.00,9637,20230208,-21.14,4635,20230727,63.97,7870,-3.43,20240207,5700,33.33,20240103,8970,-15.27,20230628,332,2189.16,20230424,0.14,N,139050,500,41 억,,187564,N,N,0,N,00,N
|
|
20240214,150722,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7580,100,2,1.34,160606100,21161,36.55,7390,7710,7390,9720,5240,7480,7589.72,2.26,0,4614,8013,7746,7473,7206,6933,7610,7070,42,2240,500,4930,10,1,8310005,630,-2.76,1.51,12,0.25,-2745.00,5014.00,9637,20230208,-21.34,4635,20230727,63.54,7870,-3.68,20240207,5700,32.98,20240103,8970,-15.50,20230628,332,2183.13,20230424,0.14,N,139050,500,41 억,,187564,N,N,0,N,00,N
|
|
20240214,140719,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7570,90,2,1.20,147051290,19366,33.45,7390,7710,7390,9720,5240,7480,7593.27,2.26,0,4602,8013,7746,7473,7206,6933,7610,7070,42,2240,500,4930,10,1,8310005,629,-2.76,1.51,12,0.23,-2745.00,5014.00,9637,20230208,-21.45,4635,20230727,63.32,7870,-3.81,20240207,5700,32.81,20240103,8970,-15.61,20230628,332,2180.12,20230424,0.14,N,139050,500,41 억,,187564,N,N,0,N,00,N
|
|
20240214,130721,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7600,120,2,1.60,134899470,17761,30.68,7390,7710,7390,9720,5240,7480,7595.26,2.26,0,5030,8013,7746,7473,7206,6933,7610,7070,42,2240,500,4930,10,1,8310005,632,-2.77,1.52,12,0.21,-2745.00,5014.00,9637,20230208,-21.14,4635,20230727,63.97,7870,-3.43,20240207,5700,33.33,20240103,8970,-15.27,20230628,332,2189.16,20230424,0.14,N,139050,500,41 억,,187564,N,N,0,N,00,N
|
|
20240214,120715,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7640,160,2,2.14,130265850,17153,29.63,7390,7710,7390,9720,5240,7480,7594.35,2.26,0,4987,8013,7746,7473,7206,6933,7610,7070,42,2240,500,4930,10,1,8310005,635,-2.78,1.52,12,0.21,-2745.00,5014.00,9637,20230208,-20.72,4635,20230727,64.83,7870,-2.92,20240207,5700,34.04,20240103,8970,-14.83,20230628,332,2201.20,20230424,0.14,N,139050,500,41 억,,187564,N,N,0,N,00,N
|
|
20240214,110722,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7600,120,2,1.60,122344260,16114,27.83,7390,7710,7390,9720,5240,7480,7592.42,2.26,0,4988,8013,7746,7473,7206,6933,7610,7070,42,2240,500,4930,10,1,8310005,632,-2.77,1.52,12,0.19,-2745.00,5014.00,9637,20230208,-21.14,4635,20230727,63.97,7870,-3.43,20240207,5700,33.33,20240103,8970,-15.27,20230628,332,2189.16,20230424,0.14,N,139050,500,41 억,,187564,N,N,0,N,00,N
|
|
20240214,090712,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7550,70,2,0.94,3550730,477,0.82,7390,7580,7390,9720,5240,7480,7443.88,2.26,0,-4,8013,7746,7473,7206,6933,7610,7070,42,2240,500,4930,10,1,8310005,627,-2.75,1.51,12,0.01,-2745.00,5014.00,9637,20230208,-21.66,4635,20230727,62.89,7870,-4.07,20240207,5700,32.46,20240103,8970,-15.83,20230628,332,2174.10,20230424,0.14,N,139050,500,41 억,,187564,N,N,0,N,00,N
|
|
20240213,160712,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7480,0,3,0.00,430614680,57812,159.23,7490,7740,7200,9720,5240,7480,7448.53,2.43,0,-14689,7760,7620,7510,7370,7260,7565,7315,42,2240,500,4930,10,1,8310005,622,-2.72,1.49,12,0.70,-2745.00,5014.00,9637,20230208,-22.38,4635,20230727,61.38,7870,-4.96,20240207,5700,31.23,20240103,8970,-16.61,20230628,332,2153.01,20230424,0.16,N,139050,500,41 억,,202259,N,N,0,N,00,N
|
|
20240213,150710,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7440,-40,5,-0.53,386176640,51857,142.83,7490,7740,7200,9720,5240,7480,7446.95,2.43,0,-14038,7760,7620,7510,7370,7260,7565,7315,42,2240,500,4930,10,1,8310005,618,-2.71,1.48,12,0.62,-2745.00,5014.00,9637,20230208,-22.80,4635,20230727,60.52,7870,-5.46,20240207,5700,30.53,20240103,8970,-17.06,20230628,332,2140.96,20230424,0.16,N,139050,500,41 억,,202259,N,N,0,N,00,N
|
|
20240213,140718,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7330,-150,5,-2.01,311897170,41705,114.87,7490,7740,7200,9720,5240,7480,7478.65,2.43,0,-10220,7760,7620,7510,7370,7260,7565,7315,42,2240,500,4930,10,1,8310005,609,-2.67,1.46,12,0.50,-2745.00,5014.00,9637,20230208,-23.94,4635,20230727,58.14,7870,-6.86,20240207,5700,28.60,20240103,8970,-18.28,20230628,332,2107.83,20230424,0.16,N,139050,500,41 억,,202259,N,N,0,N,00,N
|
|
20240213,130710,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7280,-200,5,-2.67,291565610,38915,107.18,7490,7740,7200,9720,5240,7480,7492.37,2.43,0,-10180,7760,7620,7510,7370,7260,7565,7315,42,2240,500,4930,10,1,8310005,605,-2.65,1.45,12,0.47,-2745.00,5014.00,9637,20230208,-24.46,4635,20230727,57.07,7870,-7.50,20240207,5700,27.72,20240103,8970,-18.84,20230628,332,2092.77,20230424,0.16,N,139050,500,41 억,,202259,N,N,0,N,00,N
|
|
20240213,120718,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7350,-130,5,-1.74,277148000,36938,101.74,7490,7740,7200,9720,5240,7480,7503.06,2.43,0,-9223,7760,7620,7510,7370,7260,7565,7315,42,2240,500,4930,10,1,8310005,611,-2.68,1.47,12,0.44,-2745.00,5014.00,9637,20230208,-23.73,4635,20230727,58.58,7870,-6.61,20240207,5700,28.95,20240103,8970,-18.06,20230628,332,2113.86,20230424,0.16,N,139050,500,41 억,,202259,N,N,0,N,00,N
|
|
20240213,110722,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7260,-220,5,-2.94,255864120,34034,93.74,7490,7740,7200,9720,5240,7480,7517.90,2.43,0,-7095,7760,7620,7510,7370,7260,7565,7315,42,2240,500,4930,10,1,8310005,603,-2.64,1.45,12,0.41,-2745.00,5014.00,9637,20230208,-24.67,4635,20230727,56.63,7870,-7.75,20240207,5700,27.37,20240103,8970,-19.06,20230628,332,2086.75,20230424,0.16,N,139050,500,41 억,,202259,N,N,0,N,00,N
|
|
20240213,100607,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7450,-30,5,-0.40,189831020,24994,68.84,7490,7740,7400,9720,5240,7480,7595.06,2.43,0,-7696,7760,7620,7510,7370,7260,7565,7315,42,2240,500,4930,10,1,8310005,619,-2.71,1.49,12,0.30,-2745.00,5014.00,9637,20230208,-22.69,4635,20230727,60.73,7870,-5.34,20240207,5700,30.70,20240103,8970,-16.95,20230628,332,2143.98,20230424,0.16,N,139050,500,41 억,,202259,N,N,0,N,00,N
|