162 lines
69 KiB
CSV
162 lines
69 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
|
|
20240329,160832,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4490,-950,5,-17.46,1883797940,383663,154.00,5350,5460,4340,7070,3810,5440,4911.50,1.70,0,38548,6280,5860,5630,5210,4980,5745,5095,43,1630,500,3590,5,1,8644551,388,-1.64,0.90,12,4.44,-2745.00,5014.00,9232,20230327,-51.36,4340,20240329,3.46,8500,-47.18,20240222,4340,3.46,20240329,8970,-49.94,20230628,332,1252.41,20230424,0.45,N,139050,500,43 억,,146864,N,N,0,N,00,N
|
|
20240329,150834,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4710,-730,5,-13.42,1591844735,319758,128.35,5350,5460,4660,7070,3810,5440,4978.28,1.70,0,22462,6280,5860,5630,5210,4980,5745,5095,43,1630,500,3590,5,1,8644551,407,-1.72,0.94,12,3.70,-2745.00,5014.00,9232,20230327,-48.98,4635,20230727,1.62,8500,-44.59,20240222,4660,1.07,20240329,8970,-47.49,20230628,332,1318.67,20230424,0.45,N,139050,500,43 억,,146864,N,N,0,N,00,N
|
|
20240329,140829,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4860,-580,5,-10.66,1173588080,231609,92.97,5350,5460,4855,7070,3810,5440,5067.11,1.70,0,9833,6280,5860,5630,5210,4980,5745,5095,43,1630,500,3590,5,1,8644551,420,-1.77,0.97,12,2.68,-2745.00,5014.00,9232,20230327,-47.36,4635,20230727,4.85,8500,-42.82,20240222,4855,0.10,20240329,8970,-45.82,20230628,332,1363.86,20230424,0.45,N,139050,500,43 억,,146864,N,N,0,N,00,N
|
|
20240329,130817,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5000,-440,5,-8.09,944346375,185201,74.34,5350,5460,4950,7070,3810,5440,5099.03,1.70,0,19193,6280,5860,5630,5210,4980,5745,5095,43,1630,500,3590,10,1,8644551,432,-1.82,1.00,12,2.14,-2745.00,5014.00,9232,20230327,-45.84,4635,20230727,7.87,8500,-41.18,20240222,4950,1.01,20240329,8970,-44.26,20230628,332,1406.02,20230424,0.45,N,139050,500,43 억,,146864,N,N,0,N,00,N
|
|
20240329,120827,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5020,-420,5,-7.72,849354105,166322,66.76,5350,5460,4950,7070,3810,5440,5106.69,1.70,0,25476,6280,5860,5630,5210,4980,5745,5095,43,1630,500,3590,10,1,8644551,434,-1.83,1.00,12,1.92,-2745.00,5014.00,9232,20230327,-45.62,4635,20230727,8.31,8500,-40.94,20240222,4950,1.41,20240329,8970,-44.04,20230628,332,1412.05,20230424,0.45,N,139050,500,43 억,,146864,N,N,0,N,00,N
|
|
20240329,110816,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5070,-370,5,-6.80,717367330,140017,56.20,5350,5460,4950,7070,3810,5440,5123.43,1.70,0,17938,6280,5860,5630,5210,4980,5745,5095,43,1630,500,3590,10,1,8644551,438,-1.85,1.01,12,1.62,-2745.00,5014.00,9232,20230327,-45.08,4635,20230727,9.39,8500,-40.35,20240222,4950,2.42,20240329,8970,-43.48,20230628,332,1427.11,20230424,0.45,N,139050,500,43 억,,146864,N,N,0,N,00,N
|
|
20240329,100816,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5170,-270,5,-4.96,317627500,60611,24.33,5350,5460,5140,7070,3810,5440,5240.43,1.70,0,987,6280,5860,5630,5210,4980,5745,5095,43,1630,500,3590,10,1,8644551,447,-1.88,1.03,12,0.70,-2745.00,5014.00,9232,20230327,-44.00,4635,20230727,11.54,8500,-39.18,20240222,5140,0.58,20240329,8970,-42.36,20230628,332,1457.23,20230424,0.45,N,139050,500,43 억,,146864,N,N,0,N,00,N
|
|
20240329,090816,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5220,-220,5,-4.04,92871240,17420,6.99,5350,5460,5200,7070,3810,5440,5331.30,1.70,0,-258,6280,5860,5630,5210,4980,5745,5095,43,1630,500,3590,10,1,8644551,451,-1.90,1.04,12,0.20,-2745.00,5014.00,9232,20230327,-43.46,4635,20230727,12.62,8500,-38.59,20240222,5200,0.38,20240329,8970,-41.81,20230628,332,1472.29,20230424,0.45,N,139050,500,43 억,,146864,N,N,0,N,00,N
|
|
20240328,160823,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5440,-530,5,-8.88,1384519320,248496,786.53,5850,6050,5400,7760,4180,5970,5572.48,1.60,0,10551,6183,6076,6003,5896,5823,6040,5860,43,1790,500,3940,10,1,8644551,470,-1.98,1.08,12,2.87,-2745.00,5014.00,9232,20230327,-41.07,4635,20230727,17.37,8500,-36.00,20240222,5400,0.74,20240328,8970,-39.35,20230628,332,1538.55,20230424,0.43,N,139050,500,43 억,,138689,N,N,0,N,00,N
|
|
20240328,150823,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5490,-480,5,-8.04,1298428540,232724,736.61,5850,6050,5400,7760,4180,5970,5579.26,1.60,0,9212,6183,6076,6003,5896,5823,6040,5860,43,1790,500,3940,10,1,8644551,475,-2.00,1.09,12,2.69,-2745.00,5014.00,9232,20230327,-40.53,4635,20230727,18.45,8500,-35.41,20240222,5400,1.67,20240328,8970,-38.80,20230628,332,1553.61,20230424,0.43,N,139050,500,43 억,,138689,N,N,0,N,00,N
|
|
20240328,140813,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5600,-370,5,-6.20,1100697260,196740,622.71,5850,6050,5400,7760,4180,5970,5594.68,1.60,0,22121,6183,6076,6003,5896,5823,6040,5860,43,1790,500,3940,10,1,8644551,484,-2.04,1.12,12,2.28,-2745.00,5014.00,9232,20230327,-39.34,4635,20230727,20.82,8500,-34.12,20240222,5400,3.70,20240328,8970,-37.57,20230628,332,1586.75,20230424,0.43,N,139050,500,43 억,,138689,N,N,0,N,00,N
|
|
20240328,130812,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5450,-520,5,-8.71,1042484630,186176,589.28,5850,6050,5400,7760,4180,5970,5599.46,1.60,0,21329,6183,6076,6003,5896,5823,6040,5860,43,1790,500,3940,10,1,8644551,471,-1.99,1.09,12,2.15,-2745.00,5014.00,9232,20230327,-40.97,4635,20230727,17.58,8500,-35.88,20240222,5400,0.93,20240328,8970,-39.24,20230628,332,1541.57,20230424,0.43,N,139050,500,43 억,,138689,N,N,0,N,00,N
|
|
20240328,120815,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5510,-460,5,-7.71,833561580,148726,470.74,5850,6050,5400,7760,4180,5970,5604.68,1.60,0,34652,6183,6076,6003,5896,5823,6040,5860,43,1790,500,3940,10,1,8644551,476,-2.01,1.10,12,1.72,-2745.00,5014.00,9232,20230327,-40.32,4635,20230727,18.88,8500,-35.18,20240222,5400,2.04,20240328,8970,-38.57,20230628,332,1559.64,20230424,0.43,N,139050,500,43 억,,138689,N,N,0,N,00,N
|
|
20240328,110816,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5730,-240,5,-4.02,179929920,31033,98.22,5850,6050,5400,7760,4180,5970,5798.02,1.60,0,878,6183,6076,6003,5896,5823,6040,5860,43,1790,500,3940,10,1,8644551,495,-2.09,1.14,12,0.36,-2745.00,5014.00,9232,20230327,-37.93,4635,20230727,23.62,8500,-32.59,20240222,5400,6.11,20240328,8970,-36.12,20230628,332,1625.90,20230424,0.43,N,139050,500,43 억,,138689,N,N,0,N,00,N
|
|
20240328,100811,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5890,-80,5,-1.34,52017960,8798,27.85,5850,6050,5850,7760,4180,5970,5912.48,1.60,0,-760,6183,6076,6003,5896,5823,6040,5860,43,1790,500,3940,10,1,8644551,509,-2.15,1.17,12,0.10,-2745.00,5014.00,9232,20230327,-36.20,4635,20230727,27.08,8500,-30.71,20240222,5530,6.51,20240322,8970,-34.34,20230628,332,1674.10,20230424,0.43,N,139050,500,43 억,,138689,N,N,0,N,00,N
|
|
20240328,090829,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6050,80,2,1.34,12568170,2117,6.70,5850,6050,5850,7760,4180,5970,5936.78,1.60,0,-773,6183,6076,6003,5896,5823,6040,5860,43,1790,500,3940,10,1,8644551,523,-2.20,1.21,12,0.02,-2745.00,5014.00,9232,20230327,-34.47,4635,20230727,30.53,8500,-28.82,20240222,5530,9.40,20240322,8970,-32.55,20230628,332,1722.29,20230424,0.43,N,139050,500,43 억,,138689,N,N,0,N,00,N
|
|
20240327,160826,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5970,-100,5,-1.65,189476060,31503,42.61,6090,6110,5930,7890,4250,6070,6013.88,1.65,0,-3098,6376,6222,6036,5882,5696,6130,5790,43,1820,500,4000,10,1,8644551,516,-2.17,1.19,12,0.36,-2745.00,5014.00,9232,20230327,-35.33,4635,20230727,28.80,8500,-29.76,20240222,5530,7.96,20240322,8970,-33.44,20230628,332,1698.19,20230424,0.46,N,139050,500,43 억,,143062,N,N,0,N,00,N
|
|
20240327,150828,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6030,-40,5,-0.66,170978960,28414,38.43,6090,6110,5930,7890,4250,6070,6016.73,1.65,0,-2817,6376,6222,6036,5882,5696,6130,5790,43,1820,500,4000,10,1,8644551,521,-2.20,1.20,12,0.33,-2745.00,5014.00,9232,20230327,-34.68,4635,20230727,30.10,8500,-29.06,20240222,5530,9.04,20240322,8970,-32.78,20230628,332,1716.27,20230424,0.46,N,139050,500,43 억,,143062,N,N,0,N,00,N
|
|
20240327,140827,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5980,-90,5,-1.48,157965960,26254,35.51,6090,6110,5930,7890,4250,6070,6016.07,1.65,0,-2826,6376,6222,6036,5882,5696,6130,5790,43,1820,500,4000,10,1,8644551,517,-2.18,1.19,12,0.30,-2745.00,5014.00,9232,20230327,-35.23,4635,20230727,29.02,8500,-29.65,20240222,5530,8.14,20240322,8970,-33.33,20230628,332,1701.20,20230424,0.46,N,139050,500,43 억,,143062,N,N,0,N,00,N
|
|
20240327,130826,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6040,-30,5,-0.49,134315540,22329,30.20,6090,6110,5930,7890,4250,6070,6014.37,1.65,0,-3075,6376,6222,6036,5882,5696,6130,5790,43,1820,500,4000,10,1,8644551,522,-2.20,1.20,12,0.26,-2745.00,5014.00,9232,20230327,-34.58,4635,20230727,30.31,8500,-28.94,20240222,5530,9.22,20240322,8970,-32.66,20230628,332,1719.28,20230424,0.46,N,139050,500,43 억,,143062,N,N,0,N,00,N
|
|
20240327,120826,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6010,-60,5,-0.99,66702570,11084,14.99,6090,6110,5930,7890,4250,6070,6016.12,1.65,0,-1261,6376,6222,6036,5882,5696,6130,5790,43,1820,500,4000,10,1,8644551,520,-2.19,1.20,12,0.13,-2745.00,5014.00,9232,20230327,-34.90,4635,20230727,29.67,8500,-29.29,20240222,5530,8.68,20240322,8970,-33.00,20230628,332,1710.24,20230424,0.46,N,139050,500,43 억,,143062,N,N,0,N,00,N
|
|
20240327,110825,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6000,-70,5,-1.15,56028340,9301,12.58,6090,6110,5930,7890,4250,6070,6022.00,1.65,0,-1249,6376,6222,6036,5882,5696,6130,5790,43,1820,500,4000,10,1,8644551,519,-2.19,1.20,12,0.11,-2745.00,5014.00,9232,20230327,-35.01,4635,20230727,29.45,8500,-29.41,20240222,5530,8.50,20240322,8970,-33.11,20230628,332,1707.23,20230424,0.46,N,139050,500,43 억,,143062,N,N,0,N,00,N
|
|
20240327,100820,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5960,-110,5,-1.81,38501230,6370,8.62,6090,6110,5960,7890,4250,6070,6042.56,1.65,0,-739,6376,6222,6036,5882,5696,6130,5790,43,1820,500,4000,10,1,8644551,515,-2.17,1.19,12,0.07,-2745.00,5014.00,9232,20230327,-35.44,4635,20230727,28.59,8500,-29.88,20240222,5530,7.78,20240322,8970,-33.56,20230628,332,1695.18,20230424,0.46,N,139050,500,43 억,,143062,N,N,0,N,00,N
|
|
20240327,090826,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6070,0,3,0.00,7284820,1199,1.62,6090,6090,6070,7890,4250,6070,6078.31,1.65,0,-154,6376,6222,6036,5882,5696,6130,5790,43,1820,500,4000,10,1,8644551,525,-2.21,1.21,12,0.01,-2745.00,5014.00,9232,20230327,-34.25,4635,20230727,30.96,8500,-28.59,20240222,5530,9.76,20240322,8970,-32.33,20230628,332,1728.31,20230424,0.46,N,139050,500,43 억,,143062,N,N,0,N,00,N
|
|
20240326,160720,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6070,80,2,1.34,443797130,73831,73.46,6100,6190,5850,7780,4200,5990,6010.99,1.79,0,-12035,6570,6280,6090,5800,5610,6185,5705,43,1790,500,3950,10,1,8644551,525,-2.21,1.21,12,0.85,-2745.00,5014.00,9232,20230327,-34.25,4635,20230727,30.96,8500,-28.59,20240222,5530,9.76,20240322,8970,-32.33,20230628,332,1728.31,20230424,0.49,N,139050,500,43 억,,155127,N,N,0,N,00,N
|
|
20240326,150816,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6180,190,2,3.17,434448340,72304,71.94,6100,6190,5850,7780,4200,5990,6008.63,1.79,0,-11859,6570,6280,6090,5800,5610,6185,5705,43,1790,500,3950,10,1,8644551,534,-2.25,1.23,12,0.84,-2745.00,5014.00,9232,20230327,-33.06,4635,20230727,33.33,8500,-27.29,20240222,5530,11.75,20240322,8970,-31.10,20230628,332,1761.45,20230424,0.49,N,139050,500,43 억,,155127,N,N,0,N,00,N
|
|
20240326,140812,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5990,0,3,0.00,337910880,56251,55.97,6100,6120,5950,7780,4200,5990,6007.20,1.79,0,-9878,6570,6280,6090,5800,5610,6185,5705,43,1790,500,3950,10,1,8644551,518,-2.18,1.19,12,0.65,-2745.00,5014.00,9232,20230327,-35.12,4635,20230727,29.23,8500,-29.53,20240222,5530,8.32,20240322,8970,-33.22,20230628,332,1704.22,20230424,0.49,N,139050,500,43 억,,155127,N,N,0,N,00,N
|
|
20240326,130809,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6000,10,2,0.17,323851520,53900,53.63,6100,6120,5950,7780,4200,5990,6008.38,1.79,0,-9580,6570,6280,6090,5800,5610,6185,5705,43,1790,500,3950,10,1,8644551,519,-2.19,1.20,12,0.62,-2745.00,5014.00,9232,20230327,-35.01,4635,20230727,29.45,8500,-29.41,20240222,5530,8.50,20240322,8970,-33.11,20230628,332,1707.23,20230424,0.49,N,139050,500,43 억,,155127,N,N,0,N,00,N
|
|
20240326,120810,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6000,10,2,0.17,294692910,49019,48.77,6100,6120,5960,7780,4200,5990,6011.81,1.79,0,-8156,6570,6280,6090,5800,5610,6185,5705,43,1790,500,3950,10,1,8644551,519,-2.19,1.20,12,0.57,-2745.00,5014.00,9232,20230327,-35.01,4635,20230727,29.45,8500,-29.41,20240222,5530,8.50,20240322,8970,-33.11,20230628,332,1707.23,20230424,0.49,N,139050,500,43 억,,155127,N,N,0,N,00,N
|
|
20240326,110806,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5960,-30,5,-0.50,226480340,37601,37.41,6100,6120,5960,7780,4200,5990,6023.25,1.79,0,-7758,6570,6280,6090,5800,5610,6185,5705,43,1790,500,3950,10,1,8644551,515,-2.17,1.19,12,0.43,-2745.00,5014.00,9232,20230327,-35.44,4635,20230727,28.59,8500,-29.88,20240222,5530,7.78,20240322,8970,-33.56,20230628,332,1695.18,20230424,0.49,N,139050,500,43 억,,155127,N,N,0,N,00,N
|
|
20240326,100815,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6020,30,2,0.50,180840970,29981,29.83,6100,6120,5960,7780,4200,5990,6031.85,1.79,0,-3216,6570,6280,6090,5800,5610,6185,5705,43,1790,500,3950,10,1,8644551,520,-2.19,1.20,12,0.35,-2745.00,5014.00,9232,20230327,-34.79,4635,20230727,29.88,8500,-29.18,20240222,5530,8.86,20240322,8970,-32.89,20230628,332,1713.25,20230424,0.49,N,139050,500,43 억,,155127,N,N,0,N,00,N
|
|
20240326,090816,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6050,60,2,1.00,88732030,14769,14.69,6100,6100,5990,7780,4200,5990,6007.99,1.79,0,-1138,6570,6280,6090,5800,5610,6185,5705,43,1790,500,3950,10,1,8644551,523,-2.20,1.21,12,0.17,-2745.00,5014.00,9232,20230327,-34.47,4635,20230727,30.53,8500,-28.82,20240222,5530,9.40,20240322,8970,-32.55,20230628,332,1722.29,20230424,0.49,N,139050,500,43 억,,155127,N,N,0,N,00,N
|
|
20240325,160842,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5990,-250,5,-4.01,617115230,99913,17.91,6270,6380,5900,8110,4370,6240,6176.62,1.91,0,-9243,7993,7116,6323,5446,4653,6720,5050,43,1870,500,4110,10,1,8644551,518,-2.18,1.19,12,1.16,-2745.00,5014.00,9232,20230327,-35.12,4635,20230727,29.23,8500,-29.53,20240222,5530,8.32,20240322,8970,-33.22,20230628,332,1704.22,20230424,0.49,N,139050,500,43 억,,165541,N,N,0,N,00,N
|
|
20240325,150844,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6070,-170,5,-2.72,575703720,93036,16.68,6270,6380,5900,8110,4370,6240,6187.97,1.91,0,-8851,7993,7116,6323,5446,4653,6720,5050,43,1870,500,4110,10,1,8644551,525,-2.21,1.21,12,1.08,-2745.00,5014.00,9232,20230327,-34.25,4635,20230727,30.96,8500,-28.59,20240222,5530,9.76,20240322,8970,-32.33,20230628,332,1728.31,20230424,0.49,N,139050,500,43 억,,165541,N,N,0,N,00,N
|
|
20240325,140841,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6240,0,3,0.00,515563850,83164,14.91,6270,6380,5900,8110,4370,6240,6199.36,1.91,0,-8749,7993,7116,6323,5446,4653,6720,5050,43,1870,500,4110,10,1,8644551,539,-2.27,1.24,12,0.96,-2745.00,5014.00,9232,20230327,-32.41,4635,20230727,34.63,8500,-26.59,20240222,5530,12.84,20240322,8970,-30.43,20230628,332,1779.52,20230424,0.49,N,139050,500,43 억,,165541,N,N,0,N,00,N
|
|
20240325,130842,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6210,-30,5,-0.48,464409680,74920,13.43,6270,6380,5900,8110,4370,6240,6198.74,1.91,0,-6871,7993,7116,6323,5446,4653,6720,5050,43,1870,500,4110,10,1,8644551,537,-2.26,1.24,12,0.87,-2745.00,5014.00,9232,20230327,-32.73,4635,20230727,33.98,8500,-26.94,20240222,5530,12.30,20240322,8970,-30.77,20230628,332,1770.48,20230424,0.49,N,139050,500,43 억,,165541,N,N,0,N,00,N
|
|
20240325,120845,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6150,-90,5,-1.44,382400990,61682,11.06,6270,6380,5900,8110,4370,6240,6199.56,1.91,0,-9407,7993,7116,6323,5446,4653,6720,5050,43,1870,500,4110,10,1,8644551,532,-2.24,1.23,12,0.71,-2745.00,5014.00,9232,20230327,-33.38,4635,20230727,32.69,8500,-27.65,20240222,5530,11.21,20240322,8970,-31.44,20230628,332,1752.41,20230424,0.49,N,139050,500,43 억,,165541,N,N,0,N,00,N
|
|
20240325,110843,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6150,-90,5,-1.44,321129710,51671,9.26,6270,6380,5900,8110,4370,6240,6214.89,1.91,0,-9218,7993,7116,6323,5446,4653,6720,5050,43,1870,500,4110,10,1,8644551,532,-2.24,1.23,12,0.60,-2745.00,5014.00,9232,20230327,-33.38,4635,20230727,32.69,8500,-27.65,20240222,5530,11.21,20240322,8970,-31.44,20230628,332,1752.41,20230424,0.49,N,139050,500,43 억,,165541,N,N,0,N,00,N
|
|
20240325,100843,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6160,-80,5,-1.28,238071060,38032,6.82,6270,6380,6120,8110,4370,6240,6259.76,1.91,0,-10062,7993,7116,6323,5446,4653,6720,5050,43,1870,500,4110,10,1,8644551,533,-2.24,1.23,12,0.44,-2745.00,5014.00,9232,20230327,-33.28,4635,20230727,32.90,8500,-27.53,20240222,5530,11.39,20240322,8970,-31.33,20230628,332,1755.42,20230424,0.49,N,139050,500,43 억,,165541,N,N,0,N,00,N
|
|
20240325,090847,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6340,100,2,1.60,68145970,10800,1.94,6270,6380,6270,8110,4370,6240,6309.81,1.91,0,-4422,7993,7116,6323,5446,4653,6720,5050,43,1870,500,4110,10,1,8644551,548,-2.31,1.26,12,0.12,-2745.00,5014.00,9232,20230327,-31.33,4635,20230727,36.79,8500,-25.41,20240222,5530,14.65,20240322,8970,-29.32,20230628,332,1809.64,20230424,0.49,N,139050,500,43 억,,165541,N,N,0,N,00,N
|
|
20240322,160844,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6240,-1210,5,-16.24,3466833290,556115,687.55,7190,7200,5530,9680,5220,7450,6234.02,1.48,0,39135,7963,7706,7533,7276,7103,7620,7190,43,2230,500,4910,10,1,8644551,539,-2.27,1.24,12,6.43,-2745.00,5014.00,9232,20230327,-32.41,4635,20230727,34.63,8500,-26.59,20240222,5530,12.84,20240322,8970,-30.43,20230628,332,1779.52,20230424,0.47,N,139050,500,43 억,,127763,N,N,0,N,00,N
|
|
20240322,150846,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6360,-1090,5,-14.63,3356120470,538536,665.81,7190,7200,5530,9680,5220,7450,6231.93,1.48,0,43578,7963,7706,7533,7276,7103,7620,7190,43,2230,500,4910,10,1,8644551,550,-2.32,1.27,12,6.23,-2745.00,5014.00,9232,20230327,-31.11,4635,20230727,37.22,8500,-25.18,20240222,5530,15.01,20240322,8970,-29.10,20230628,332,1815.66,20230424,0.47,N,139050,500,43 억,,127763,N,N,0,N,00,N
|
|
20240322,140835,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6480,-970,5,-13.02,3200647300,514144,635.66,7190,7200,5530,9680,5220,7450,6225.20,1.48,0,45895,7963,7706,7533,7276,7103,7620,7190,43,2230,500,4910,10,1,8644551,560,-2.36,1.29,12,5.95,-2745.00,5014.00,9232,20230327,-29.81,4635,20230727,39.81,8500,-23.76,20240222,5530,17.18,20240322,8970,-27.76,20230628,332,1851.81,20230424,0.47,N,139050,500,43 억,,127763,N,N,0,N,00,N
|
|
20240322,130841,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6500,-950,5,-12.75,3039425140,488973,604.54,7190,7200,5530,9680,5220,7450,6215.94,1.48,0,56333,7963,7706,7533,7276,7103,7620,7190,43,2230,500,4910,10,1,8644551,562,-2.37,1.30,12,5.66,-2745.00,5014.00,9232,20230327,-29.59,4635,20230727,40.24,8500,-23.53,20240222,5530,17.54,20240322,8970,-27.54,20230628,332,1857.83,20230424,0.47,N,139050,500,43 억,,127763,N,N,0,N,00,N
|
|
20240322,120836,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6400,-1050,5,-14.09,2960372510,476751,589.43,7190,7200,5530,9680,5220,7450,6209.47,1.48,0,59061,7963,7706,7533,7276,7103,7620,7190,43,2230,500,4910,10,1,8644551,553,-2.33,1.28,12,5.52,-2745.00,5014.00,9232,20230327,-30.68,4635,20230727,38.08,8500,-24.71,20240222,5530,15.73,20240322,8970,-28.65,20230628,332,1827.71,20230424,0.47,N,139050,500,43 억,,127763,N,N,0,N,00,N
|
|
20240322,110844,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6470,-980,5,-13.15,2796321850,451298,557.96,7190,7200,5530,9680,5220,7450,6196.18,1.48,0,57387,7963,7706,7533,7276,7103,7620,7190,43,2230,500,4910,10,1,8644551,559,-2.36,1.29,12,5.22,-2745.00,5014.00,9232,20230327,-29.92,4635,20230727,39.59,8500,-23.88,20240222,5530,17.00,20240322,8970,-27.87,20230628,332,1848.80,20230424,0.47,N,139050,500,43 억,,127763,N,N,0,N,00,N
|
|
20240322,100837,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6590,-860,5,-11.54,2595750840,420197,519.51,7190,7200,5530,9680,5220,7450,6177.46,1.48,0,60024,7963,7706,7533,7276,7103,7620,7190,43,2230,500,4910,10,1,8644551,570,-2.40,1.31,12,4.86,-2745.00,5014.00,9232,20230327,-28.62,4635,20230727,42.18,8500,-22.47,20240222,5530,19.17,20240322,8970,-26.53,20230628,332,1884.94,20230424,0.47,N,139050,500,43 억,,127763,N,N,0,N,00,N
|
|
20240322,090835,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6640,-810,5,-10.87,279515100,40471,50.04,7190,7200,6610,9680,5220,7450,6906.55,1.48,0,5469,7963,7706,7533,7276,7103,7620,7190,43,2230,500,4910,10,1,8644551,574,-2.42,1.32,12,0.47,-2745.00,5014.00,9232,20230327,-28.08,4635,20230727,43.26,8500,-21.88,20240222,5700,16.49,20240103,8970,-25.98,20230628,332,1900.00,20230424,0.47,N,139050,500,43 억,,127763,N,N,0,N,00,N
|
|
20240321,160842,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7450,-360,5,-4.61,607060670,80173,212.12,7760,7790,7360,10150,5470,7810,7571.88,1.63,0,-13913,7923,7866,7753,7696,7583,7895,7725,43,2340,500,5150,10,1,8644551,644,-2.71,1.49,12,0.93,-2745.00,5014.00,9232,20230327,-19.30,4635,20230727,60.73,8500,-12.35,20240222,5700,30.70,20240103,8970,-16.95,20230628,332,2143.98,20230424,0.42,N,139050,500,43 억,,141082,N,N,0,N,00,N
|
|
20240321,150838,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7440,-370,5,-4.74,554135780,73045,193.26,7760,7790,7440,10150,5470,7810,7586.22,1.63,0,-11746,7923,7866,7753,7696,7583,7895,7725,43,2340,500,5150,10,1,8644551,643,-2.71,1.48,12,0.84,-2745.00,5014.00,9232,20230327,-19.41,4635,20230727,60.52,8500,-12.47,20240222,5700,30.53,20240103,8970,-17.06,20230628,332,2140.96,20230424,0.42,N,139050,500,43 억,,141082,N,N,0,N,00,N
|
|
20240321,140837,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7510,-300,5,-3.84,500457770,65871,174.28,7760,7790,7470,10150,5470,7810,7597.54,1.63,0,-9660,7923,7866,7753,7696,7583,7895,7725,43,2340,500,5150,10,1,8644551,649,-2.74,1.50,12,0.76,-2745.00,5014.00,9232,20230327,-18.65,4635,20230727,62.03,8500,-11.65,20240222,5700,31.75,20240103,8970,-16.28,20230628,332,2162.05,20230424,0.42,N,139050,500,43 억,,141082,N,N,0,N,00,N
|
|
20240321,130825,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7560,-250,5,-3.20,465602440,61255,162.07,7760,7790,7470,10150,5470,7810,7601.05,1.63,0,-7244,7923,7866,7753,7696,7583,7895,7725,43,2340,500,5150,10,1,8644551,654,-2.75,1.51,12,0.71,-2745.00,5014.00,9232,20230327,-18.11,4635,20230727,63.11,8500,-11.06,20240222,5700,32.63,20240103,8970,-15.72,20230628,332,2177.11,20230424,0.42,N,139050,500,43 억,,141082,N,N,0,N,00,N
|
|
20240321,120839,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7570,-240,5,-3.07,335316290,43929,116.23,7760,7790,7540,10150,5470,7810,7633.14,1.63,0,-6157,7923,7866,7753,7696,7583,7895,7725,43,2340,500,5150,10,1,8644551,654,-2.76,1.51,12,0.51,-2745.00,5014.00,9232,20230327,-18.00,4635,20230727,63.32,8500,-10.94,20240222,5700,32.81,20240103,8970,-15.61,20230628,332,2180.12,20230424,0.42,N,139050,500,43 억,,141082,N,N,0,N,00,N
|
|
20240321,110835,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7640,-170,5,-2.18,253618000,33132,87.66,7760,7790,7550,10150,5470,7810,7654.77,1.63,0,-6287,7923,7866,7753,7696,7583,7895,7725,43,2340,500,5150,10,1,8644551,660,-2.78,1.52,12,0.38,-2745.00,5014.00,9232,20230327,-17.24,4635,20230727,64.83,8500,-10.12,20240222,5700,34.04,20240103,8970,-14.83,20230628,332,2201.20,20230424,0.42,N,139050,500,43 억,,141082,N,N,0,N,00,N
|
|
20240321,100840,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7690,-120,5,-1.54,107396380,13896,36.77,7760,7790,7650,10150,5470,7810,7728.58,1.63,0,-4264,7923,7866,7753,7696,7583,7895,7725,43,2340,500,5150,10,1,8644551,665,-2.80,1.53,12,0.16,-2745.00,5014.00,9232,20230327,-16.70,4635,20230727,65.91,8500,-9.53,20240222,5700,34.91,20240103,8970,-14.27,20230628,332,2216.27,20230424,0.42,N,139050,500,43 억,,141082,N,N,0,N,00,N
|
|
20240321,090842,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7780,-30,5,-0.38,6050130,778,2.06,7760,7790,7750,10150,5470,7810,7776.52,1.63,0,-343,7923,7866,7753,7696,7583,7895,7725,43,2340,500,5150,10,1,8644551,673,-2.83,1.55,12,0.01,-2745.00,5014.00,9232,20230327,-15.73,4635,20230727,67.85,8500,-8.47,20240222,5700,36.49,20240103,8970,-13.27,20230628,332,2243.37,20230424,0.42,N,139050,500,43 억,,141082,N,N,0,N,00,N
|
|
20240320,160831,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7810,50,2,0.64,291861220,37796,30.91,7680,7810,7640,10080,5440,7760,7721.90,1.77,0,-12260,8333,8046,7793,7506,7253,8190,7650,43,2320,500,5120,10,1,8644551,675,-2.85,1.56,12,0.44,-2745.00,5014.00,9232,20230327,-15.40,4635,20230727,68.50,8500,-8.12,20240222,5700,37.02,20240103,8970,-12.93,20230628,332,2252.41,20230424,0.40,N,139050,500,43 억,,153231,N,N,0,N,00,N
|
|
20240320,150832,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7700,-60,5,-0.77,240275190,31143,25.47,7680,7790,7650,10080,5440,7760,7715.07,1.77,0,-10911,8333,8046,7793,7506,7253,8190,7650,43,2320,500,5120,10,1,8644551,666,-2.81,1.54,12,0.36,-2745.00,5014.00,9232,20230327,-16.59,4635,20230727,66.13,8500,-9.41,20240222,5700,35.09,20240103,8970,-14.16,20230628,332,2219.28,20230424,0.40,N,139050,500,43 억,,153231,N,N,0,N,00,N
|
|
20240320,140836,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7660,-100,5,-1.29,199553610,25854,21.14,7680,7790,7650,10080,5440,7760,7718.31,1.77,0,-9923,8333,8046,7793,7506,7253,8190,7650,43,2320,500,5120,10,1,8644551,662,-2.79,1.53,12,0.30,-2745.00,5014.00,9232,20230327,-17.03,4635,20230727,65.26,8500,-9.88,20240222,5700,34.39,20240103,8970,-14.60,20230628,332,2207.23,20230424,0.40,N,139050,500,43 억,,153231,N,N,0,N,00,N
|
|
20240320,130835,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7690,-70,5,-0.90,184662170,23910,19.55,7680,7790,7650,10080,5440,7760,7723.05,1.77,0,-8597,8333,8046,7793,7506,7253,8190,7650,43,2320,500,5120,10,1,8644551,665,-2.80,1.53,12,0.28,-2745.00,5014.00,9232,20230327,-16.70,4635,20230727,65.91,8500,-9.53,20240222,5700,34.91,20240103,8970,-14.27,20230628,332,2216.27,20230424,0.40,N,139050,500,43 억,,153231,N,N,0,N,00,N
|
|
20240320,120830,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7720,-40,5,-0.52,152663190,19750,16.15,7680,7790,7650,10080,5440,7760,7729.62,1.77,0,-6769,8333,8046,7793,7506,7253,8190,7650,43,2320,500,5120,10,1,8644551,667,-2.81,1.54,12,0.23,-2745.00,5014.00,9232,20230327,-16.38,4635,20230727,66.56,8500,-9.18,20240222,5700,35.44,20240103,8970,-13.94,20230628,332,2225.30,20230424,0.40,N,139050,500,43 억,,153231,N,N,0,N,00,N
|
|
20240320,110831,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7780,20,2,0.26,145246610,18791,15.37,7680,7790,7650,10080,5440,7760,7729.41,1.77,0,-6546,8333,8046,7793,7506,7253,8190,7650,43,2320,500,5120,10,1,8644551,673,-2.83,1.55,12,0.22,-2745.00,5014.00,9232,20230327,-15.73,4635,20230727,67.85,8500,-8.47,20240222,5700,36.49,20240103,8970,-13.27,20230628,332,2243.37,20230424,0.40,N,139050,500,43 억,,153231,N,N,0,N,00,N
|
|
20240320,100826,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7740,-20,5,-0.26,80479580,10420,8.52,7680,7780,7650,10080,5440,7760,7723.19,1.77,0,-2641,8333,8046,7793,7506,7253,8190,7650,43,2320,500,5120,10,1,8644551,669,-2.82,1.54,12,0.12,-2745.00,5014.00,9232,20230327,-16.16,4635,20230727,66.99,8500,-8.94,20240222,5700,35.79,20240103,8970,-13.71,20230628,332,2231.33,20230424,0.40,N,139050,500,43 억,,153231,N,N,0,N,00,N
|
|
20240320,090830,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7690,-70,5,-0.90,18554650,2417,1.98,7680,7760,7650,10080,5440,7760,7672.83,1.77,0,665,8333,8046,7793,7506,7253,8190,7650,43,2320,500,5120,10,1,8644551,665,-2.80,1.53,12,0.03,-2745.00,5014.00,9232,20230327,-16.70,4635,20230727,65.91,8500,-9.53,20240222,5700,34.91,20240103,8970,-14.27,20230628,332,2216.27,20230424,0.40,N,139050,500,43 억,,153231,N,N,0,N,00,N
|
|
20240319,160821,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7760,220,2,2.92,965726290,122143,133.53,7540,8080,7540,9800,5280,7540,7906.52,1.83,0,-5449,7966,7752,7626,7412,7286,7690,7350,43,2260,500,4970,10,1,8644551,671,-2.83,1.55,12,1.41,-2745.00,5014.00,9232,20230327,-15.94,4635,20230727,67.42,8500,-8.71,20240222,5700,36.14,20240103,8970,-13.49,20230628,332,2237.35,20230424,0.48,N,139050,500,43 억,,158113,N,N,0,N,00,N
|
|
20240319,150831,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7770,230,2,3.05,938020230,118580,129.63,7540,8080,7540,9800,5280,7540,7910.44,1.83,0,-4656,7966,7752,7626,7412,7286,7690,7350,43,2260,500,4970,10,1,8644551,672,-2.83,1.55,12,1.37,-2745.00,5014.00,9232,20230327,-15.84,4635,20230727,67.64,8500,-8.59,20240222,5700,36.32,20240103,8970,-13.38,20230628,332,2240.36,20230424,0.48,N,139050,500,43 억,,158113,N,N,0,N,00,N
|
|
20240319,140830,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7820,280,2,3.71,870086410,109833,120.07,7540,8080,7540,9800,5280,7540,7921.90,1.83,0,-3357,7966,7752,7626,7412,7286,7690,7350,43,2260,500,4970,10,1,8644551,676,-2.85,1.56,12,1.27,-2745.00,5014.00,9232,20230327,-15.29,4635,20230727,68.72,8500,-8.00,20240222,5700,37.19,20240103,8970,-12.82,20230628,332,2255.42,20230424,0.48,N,139050,500,43 억,,158113,N,N,0,N,00,N
|
|
20240319,130800,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7890,350,2,4.64,761293150,95968,104.91,7540,8080,7540,9800,5280,7540,7932.78,1.83,0,-494,7966,7752,7626,7412,7286,7690,7350,43,2260,500,4970,10,1,8644551,682,-2.87,1.57,12,1.11,-2745.00,5014.00,9232,20230327,-14.54,4635,20230727,70.23,8500,-7.18,20240222,5700,38.42,20240103,8970,-12.04,20230628,332,2276.51,20230424,0.48,N,139050,500,43 억,,158113,N,N,0,N,00,N
|
|
20240319,120824,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7960,420,2,5.57,739036570,93155,101.84,7540,8080,7540,9800,5280,7540,7933.41,1.83,0,-673,7966,7752,7626,7412,7286,7690,7350,43,2260,500,4970,10,1,8644551,688,-2.90,1.59,12,1.08,-2745.00,5014.00,9232,20230327,-13.78,4635,20230727,71.74,8500,-6.35,20240222,5700,39.65,20240103,8970,-11.26,20230628,332,2297.59,20230424,0.48,N,139050,500,43 억,,158113,N,N,0,N,00,N
|
|
20240319,110826,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7880,340,2,4.51,693055030,87339,95.48,7540,8080,7540,9800,5280,7540,7935.23,1.83,0,-3344,7966,7752,7626,7412,7286,7690,7350,43,2260,500,4970,10,1,8644551,681,-2.87,1.57,12,1.01,-2745.00,5014.00,9232,20230327,-14.64,4635,20230727,70.01,8500,-7.29,20240222,5700,38.25,20240103,8970,-12.15,20230628,332,2273.49,20230424,0.48,N,139050,500,43 억,,158113,N,N,0,N,00,N
|
|
20240319,100829,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7850,310,2,4.11,656822210,82731,90.44,7540,8080,7540,9800,5280,7540,7939.25,1.83,0,-3562,7966,7752,7626,7412,7286,7690,7350,43,2260,500,4970,10,1,8644551,679,-2.86,1.57,12,0.96,-2745.00,5014.00,9232,20230327,-14.97,4635,20230727,69.36,8500,-7.65,20240222,5700,37.72,20240103,8970,-12.49,20230628,332,2264.46,20230424,0.48,N,139050,500,43 억,,158113,N,N,0,N,00,N
|
|
20240319,090829,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7920,380,2,5.04,151027040,19332,21.13,7540,7930,7540,9800,5280,7540,7812.28,1.83,0,-2167,7966,7752,7626,7412,7286,7690,7350,43,2260,500,4970,10,1,8644551,685,-2.89,1.58,12,0.22,-2745.00,5014.00,9232,20230327,-14.21,4635,20230727,70.87,8500,-6.82,20240222,5700,38.95,20240103,8970,-11.71,20230628,332,2285.54,20230424,0.48,N,139050,500,43 억,,158113,N,N,0,N,00,N
|
|
20240318,160823,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7540,-190,5,-2.46,689432120,89787,24.93,7700,7840,7500,10040,5420,7730,7678.53,2.06,0,-20874,8296,8012,7616,7332,6936,8155,7475,43,2310,500,5100,10,1,8644551,652,-2.75,1.50,12,1.04,-2745.00,5014.00,9232,20230327,-18.33,4635,20230727,62.68,8500,-11.29,20240222,5700,32.28,20240103,8970,-15.94,20230628,332,2171.08,20230424,0.48,N,139050,500,43 억,,178179,N,N,0,N,00,N
|
|
20240318,150824,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7570,-160,5,-2.07,649830720,84522,23.47,7700,7840,7530,10040,5420,7730,7688.30,2.06,0,-23183,8296,8012,7616,7332,6936,8155,7475,43,2310,500,5100,10,1,8644551,654,-2.76,1.51,12,0.98,-2745.00,5014.00,9232,20230327,-18.00,4635,20230727,63.32,8500,-10.94,20240222,5700,32.81,20240103,8970,-15.61,20230628,332,2180.12,20230424,0.48,N,139050,500,43 억,,178179,N,N,0,N,00,N
|
|
20240318,140823,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7600,-130,5,-1.68,537274640,69662,19.34,7700,7840,7590,10040,5420,7730,7712.59,2.06,0,-21300,8296,8012,7616,7332,6936,8155,7475,43,2310,500,5100,10,1,8644551,657,-2.77,1.52,12,0.81,-2745.00,5014.00,9232,20230327,-17.68,4635,20230727,63.97,8500,-10.59,20240222,5700,33.33,20240103,8970,-15.27,20230628,332,2189.16,20230424,0.48,N,139050,500,43 억,,178179,N,N,0,N,00,N
|
|
20240318,130823,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7650,-80,5,-1.03,527624620,68392,18.99,7700,7840,7600,10040,5420,7730,7714.71,2.06,0,-20731,8296,8012,7616,7332,6936,8155,7475,43,2310,500,5100,10,1,8644551,661,-2.79,1.53,12,0.79,-2745.00,5014.00,9232,20230327,-17.14,4635,20230727,65.05,8500,-10.00,20240222,5700,34.21,20240103,8970,-14.72,20230628,332,2204.22,20230424,0.48,N,139050,500,43 억,,178179,N,N,0,N,00,N
|
|
20240318,120817,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7660,-70,5,-0.91,442466470,57223,15.89,7700,7840,7620,10040,5420,7730,7732.32,2.06,0,-20021,8296,8012,7616,7332,6936,8155,7475,43,2310,500,5100,10,1,8644551,662,-2.79,1.53,12,0.66,-2745.00,5014.00,9232,20230327,-17.03,4635,20230727,65.26,8500,-9.88,20240222,5700,34.39,20240103,8970,-14.60,20230628,332,2207.23,20230424,0.48,N,139050,500,43 억,,178179,N,N,0,N,00,N
|
|
20240318,110825,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7680,-50,5,-0.65,408973440,52839,14.67,7700,7840,7630,10040,5420,7730,7739.99,2.06,0,-20404,8296,8012,7616,7332,6936,8155,7475,43,2310,500,5100,10,1,8644551,664,-2.80,1.53,12,0.61,-2745.00,5014.00,9232,20230327,-16.81,4635,20230727,65.70,8500,-9.65,20240222,5700,34.74,20240103,8970,-14.38,20230628,332,2213.25,20230424,0.48,N,139050,500,43 억,,178179,N,N,0,N,00,N
|
|
20240318,100823,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7830,100,2,1.29,242347750,31175,8.66,7700,7840,7630,10040,5420,7730,7773.79,2.06,0,-9622,8296,8012,7616,7332,6936,8155,7475,43,2310,500,5100,10,1,8644551,677,-2.85,1.56,12,0.36,-2745.00,5014.00,9232,20230327,-15.19,4635,20230727,68.93,8500,-7.88,20240222,5700,37.37,20240103,8970,-12.71,20230628,332,2258.43,20230424,0.48,N,139050,500,43 억,,178179,N,N,0,N,00,N
|
|
20240318,090822,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7810,80,2,1.03,34105000,4406,1.22,7700,7810,7630,10040,5420,7730,7740.58,2.06,0,-1403,8296,8012,7616,7332,6936,8155,7475,43,2310,500,5100,10,1,8644551,675,-2.85,1.56,12,0.05,-2745.00,5014.00,9232,20230327,-15.40,4635,20230727,68.50,8500,-8.12,20240222,5700,37.02,20240103,8970,-12.93,20230628,332,2252.41,20230424,0.48,N,139050,500,43 억,,178179,N,N,0,N,00,N
|
|
20240315,160815,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7730,510,2,7.06,1556824020,202337,188.42,7460,7900,7220,9380,5060,7220,7694.17,1.59,0,42410,8200,7710,7440,6950,6680,7575,6815,43,2160,500,4760,10,1,8644551,668,-2.82,1.54,12,2.34,-2745.00,5014.00,9232,20230327,-16.27,4635,20230727,66.77,8500,-9.06,20240222,5700,35.61,20240103,8970,-13.82,20230628,332,2228.31,20230424,0.48,N,139050,500,43 억,,137552,N,N,0,N,00,N
|
|
20240315,150745,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7740,520,2,7.20,1500972340,195106,181.68,7460,7900,7220,9380,5060,7220,7693.11,1.59,0,41601,8200,7710,7440,6950,6680,7575,6815,43,2160,500,4760,10,1,8644551,669,-2.82,1.54,12,2.26,-2745.00,5014.00,9232,20230327,-16.16,4635,20230727,66.99,8500,-8.94,20240222,5700,35.79,20240103,8970,-13.71,20230628,332,2231.33,20230424,0.48,N,139050,500,43 억,,137552,N,N,0,N,00,N
|
|
20240315,140732,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7780,560,2,7.76,1446065790,188006,175.07,7460,7900,7220,9380,5060,7220,7691.59,1.59,0,42013,8200,7710,7440,6950,6680,7575,6815,43,2160,500,4760,10,1,8644551,673,-2.83,1.55,12,2.17,-2745.00,5014.00,9232,20230327,-15.73,4635,20230727,67.85,8500,-8.47,20240222,5700,36.49,20240103,8970,-13.27,20230628,332,2243.37,20230424,0.48,N,139050,500,43 억,,137552,N,N,0,N,00,N
|
|
20240315,130816,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7830,610,2,8.45,1383437760,179934,167.56,7460,7900,7220,9380,5060,7220,7688.58,1.59,0,40440,8200,7710,7440,6950,6680,7575,6815,43,2160,500,4760,10,1,8644551,677,-2.85,1.56,12,2.08,-2745.00,5014.00,9232,20230327,-15.19,4635,20230727,68.93,8500,-7.88,20240222,5700,37.37,20240103,8970,-12.71,20230628,332,2258.43,20230424,0.48,N,139050,500,43 억,,137552,N,N,0,N,00,N
|
|
20240315,120815,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7790,570,2,7.89,1079460570,141143,131.43,7460,7830,7220,9380,5060,7220,7647.99,1.59,0,31607,8200,7710,7440,6950,6680,7575,6815,43,2160,500,4760,10,1,8644551,673,-2.84,1.55,12,1.63,-2745.00,5014.00,9232,20230327,-15.62,4635,20230727,68.07,8500,-8.35,20240222,5700,36.67,20240103,8970,-13.15,20230628,332,2246.39,20230424,0.48,N,139050,500,43 억,,137552,N,N,0,N,00,N
|
|
20240315,110812,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7700,480,2,6.65,880994300,115642,107.69,7460,7790,7220,9380,5060,7220,7618.29,1.59,0,18218,8200,7710,7440,6950,6680,7575,6815,43,2160,500,4760,10,1,8644551,666,-2.81,1.54,12,1.34,-2745.00,5014.00,9232,20230327,-16.59,4635,20230727,66.13,8500,-9.41,20240222,5700,35.09,20240103,8970,-14.16,20230628,332,2219.28,20230424,0.48,N,139050,500,43 억,,137552,N,N,0,N,00,N
|
|
20240315,100814,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7710,490,2,6.79,687607200,90591,84.36,7460,7790,7220,9380,5060,7220,7590.24,1.59,0,13867,8200,7710,7440,6950,6680,7575,6815,43,2160,500,4760,10,1,8644551,666,-2.81,1.54,12,1.05,-2745.00,5014.00,9232,20230327,-16.49,4635,20230727,66.34,8500,-9.29,20240222,5700,35.26,20240103,8970,-14.05,20230628,332,2222.29,20230424,0.48,N,139050,500,43 억,,137552,N,N,0,N,00,N
|
|
20240315,090820,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7350,130,2,1.80,66470040,9105,8.48,7460,7460,7220,9380,5060,7220,7300.39,1.59,0,-335,8200,7710,7440,6950,6680,7575,6815,43,2160,500,4760,10,1,8644551,635,-2.68,1.47,12,0.11,-2745.00,5014.00,9232,20230327,-20.39,4635,20230727,58.58,8500,-13.53,20240222,5700,28.95,20240103,8970,-18.06,20230628,332,2113.86,20230424,0.48,N,139050,500,43 억,,137552,N,N,0,N,00,N
|
|
20240314,160807,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7220,-180,5,-2.43,796138510,107285,159.93,7560,7930,7170,9620,5180,7400,7420.78,1.69,0,-8778,7720,7560,7310,7150,6900,7640,7230,43,2220,500,4880,10,1,8644551,624,-2.63,1.44,12,1.24,-2745.00,5014.00,9232,20230327,-21.79,4635,20230727,55.77,8500,-15.06,20240222,5700,26.67,20240103,8970,-19.51,20230628,332,2074.70,20230424,0.47,N,139050,500,43 억,,146322,N,N,0,N,00,N
|
|
20240314,150810,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7210,-190,5,-2.57,793610860,106935,159.41,7560,7930,7170,9620,5180,7400,7421.43,1.69,0,-8735,7720,7560,7310,7150,6900,7640,7230,43,2220,500,4880,10,1,8644551,623,-2.63,1.44,12,1.24,-2745.00,5014.00,9232,20230327,-21.90,4635,20230727,55.56,8500,-15.18,20240222,5700,26.49,20240103,8970,-19.62,20230628,332,2071.69,20230424,0.47,N,139050,500,43 억,,146322,N,N,0,N,00,N
|
|
20240314,140810,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7380,-20,5,-0.27,743994220,100128,149.26,7560,7930,7170,9620,5180,7400,7430.43,1.69,0,-5561,7720,7560,7310,7150,6900,7640,7230,43,2220,500,4880,10,1,8644551,638,-2.69,1.47,12,1.16,-2745.00,5014.00,9232,20230327,-20.06,4635,20230727,59.22,8500,-13.18,20240222,5700,29.47,20240103,8970,-17.73,20230628,332,2122.89,20230424,0.47,N,139050,500,43 억,,146322,N,N,0,N,00,N
|
|
20240314,130806,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7200,-200,5,-2.70,650829960,87459,130.37,7560,7930,7170,9620,5180,7400,7441.54,1.69,0,-5967,7720,7560,7310,7150,6900,7640,7230,43,2220,500,4880,10,1,8644551,622,-2.62,1.44,12,1.01,-2745.00,5014.00,9232,20230327,-22.01,4635,20230727,55.34,8500,-15.29,20240222,5700,26.32,20240103,8970,-19.73,20230628,332,2068.67,20230424,0.47,N,139050,500,43 억,,146322,N,N,0,N,00,N
|
|
20240314,120806,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7260,-140,5,-1.89,586906690,78602,117.17,7560,7930,7200,9620,5180,7400,7466.82,1.69,0,29,7720,7560,7310,7150,6900,7640,7230,43,2220,500,4880,10,1,8644551,628,-2.64,1.45,12,0.91,-2745.00,5014.00,9232,20230327,-21.36,4635,20230727,56.63,8500,-14.59,20240222,5700,27.37,20240103,8970,-19.06,20230628,332,2086.75,20230424,0.47,N,139050,500,43 억,,146322,N,N,0,N,00,N
|
|
20240314,110808,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7390,-10,5,-0.14,534331610,71382,106.41,7560,7930,7200,9620,5180,7400,7485.52,1.69,0,3527,7720,7560,7310,7150,6900,7640,7230,43,2220,500,4880,10,1,8644551,639,-2.69,1.47,12,0.83,-2745.00,5014.00,9232,20230327,-19.95,4635,20230727,59.44,8500,-13.06,20240222,5700,29.65,20240103,8970,-17.61,20230628,332,2125.90,20230424,0.47,N,139050,500,43 억,,146322,N,N,0,N,00,N
|
|
20240314,100814,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7310,-90,5,-1.22,438608280,58280,86.88,7560,7930,7200,9620,5180,7400,7525.88,1.69,0,4934,7720,7560,7310,7150,6900,7640,7230,43,2220,500,4880,10,1,8644551,632,-2.66,1.46,12,0.67,-2745.00,5014.00,9232,20230327,-20.82,4635,20230727,57.71,8500,-14.00,20240222,5700,28.25,20240103,8970,-18.51,20230628,332,2101.81,20230424,0.47,N,139050,500,43 억,,146322,N,N,0,N,00,N
|
|
20240314,090809,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7670,270,2,3.65,150299410,19507,29.08,7560,7930,7430,9620,5180,7400,7704.90,1.69,0,7874,7720,7560,7310,7150,6900,7640,7230,43,2220,500,4880,10,1,8644551,663,-2.79,1.53,12,0.23,-2745.00,5014.00,9232,20230327,-16.92,4635,20230727,65.48,8500,-9.76,20240222,5700,34.56,20240103,8970,-14.49,20230628,332,2210.24,20230424,0.47,N,139050,500,43 억,,146322,N,N,0,N,00,N
|
|
20240313,160759,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7400,280,2,3.93,485738050,66983,79.25,7080,7470,7060,9250,4990,7120,7251.66,1.57,0,10921,7893,7506,7153,6766,6413,7330,6590,43,2130,500,4690,10,1,8624827,638,-2.70,1.48,12,0.78,-2745.00,5014.00,9232,20230327,-19.84,4635,20230727,59.65,8500,-12.94,20240222,5700,29.82,20240103,8970,-17.50,20230628,332,2128.92,20230424,0.44,N,139050,500,43 억,,135409,N,N,0,N,00,N
|
|
20240313,150801,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7420,300,2,4.21,381817870,52954,62.65,7080,7420,7060,9250,4990,7120,7210.37,1.57,0,9177,7893,7506,7153,6766,6413,7330,6590,43,2130,500,4690,10,1,8624827,640,-2.70,1.48,12,0.61,-2745.00,5014.00,9232,20230327,-19.63,4635,20230727,60.09,8500,-12.71,20240222,5700,30.18,20240103,8970,-17.28,20230628,332,2134.94,20230424,0.44,N,139050,500,43 억,,135409,N,N,0,N,00,N
|
|
20240313,140804,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7160,40,2,0.56,258398940,36005,42.60,7080,7330,7060,9250,4990,7120,7176.75,1.57,0,-563,7893,7506,7153,6766,6413,7330,6590,43,2130,500,4690,10,1,8624827,618,-2.61,1.43,12,0.42,-2745.00,5014.00,9232,20230327,-22.44,4635,20230727,54.48,8500,-15.76,20240222,5700,25.61,20240103,8970,-20.18,20230628,332,2056.63,20230424,0.44,N,139050,500,43 억,,135409,N,N,0,N,00,N
|
|
20240313,130807,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7210,90,2,1.26,203250830,28302,33.49,7080,7330,7060,9250,4990,7120,7181.50,1.57,0,-189,7893,7506,7153,6766,6413,7330,6590,43,2130,500,4690,10,1,8624827,622,-2.63,1.44,12,0.33,-2745.00,5014.00,9232,20230327,-21.90,4635,20230727,55.56,8500,-15.18,20240222,5700,26.49,20240103,8970,-19.62,20230628,332,2071.69,20230424,0.44,N,139050,500,43 억,,135409,N,N,0,N,00,N
|
|
20240313,120803,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7240,120,2,1.69,197292230,27473,32.51,7080,7330,7060,9250,4990,7120,7181.31,1.57,0,291,7893,7506,7153,6766,6413,7330,6590,43,2130,500,4690,10,1,8624827,624,-2.64,1.44,12,0.32,-2745.00,5014.00,9232,20230327,-21.58,4635,20230727,56.20,8500,-14.82,20240222,5700,27.02,20240103,8970,-19.29,20230628,332,2080.72,20230424,0.44,N,139050,500,43 억,,135409,N,N,0,N,00,N
|
|
20240313,110800,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7260,140,2,1.97,162441920,22639,26.79,7080,7330,7060,9250,4990,7120,7175.31,1.57,0,1092,7893,7506,7153,6766,6413,7330,6590,43,2130,500,4690,10,1,8624827,626,-2.64,1.45,12,0.26,-2745.00,5014.00,9232,20230327,-21.36,4635,20230727,56.63,8500,-14.59,20240222,5700,27.37,20240103,8970,-19.06,20230628,332,2086.75,20230424,0.44,N,139050,500,43 억,,135409,N,N,0,N,00,N
|
|
20240313,100757,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7080,-40,5,-0.56,64696720,9095,10.76,7080,7200,7060,9250,4990,7120,7113.44,1.57,0,-1797,7893,7506,7153,6766,6413,7330,6590,43,2130,500,4690,10,1,8624827,611,-2.58,1.41,12,0.11,-2745.00,5014.00,9232,20230327,-23.31,4635,20230727,52.75,8500,-16.71,20240222,5700,24.21,20240103,8970,-21.07,20230628,332,2032.53,20230424,0.44,N,139050,500,43 억,,135409,N,N,0,N,00,N
|
|
20240313,090803,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7060,-60,5,-0.84,2794540,394,0.47,7080,7160,7060,9250,4990,7120,7092.74,1.57,0,-208,7893,7506,7153,6766,6413,7330,6590,43,2130,500,4690,10,1,8624827,609,-2.57,1.41,12,0.00,-2745.00,5014.00,9232,20230327,-23.53,4635,20230727,52.32,8500,-16.94,20240222,5700,23.86,20240103,8970,-21.29,20230628,332,2026.51,20230424,0.44,N,139050,500,43 억,,135409,N,N,0,N,00,N
|
|
20240312,160750,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7120,-280,5,-3.78,601779900,84347,125.70,7400,7540,6800,9620,5180,7400,7134.57,1.78,0,-18683,7626,7512,7336,7222,7046,7545,7255,43,2220,500,4880,10,1,8624827,614,-2.59,1.42,12,0.98,-2745.00,5014.00,9232,20230327,-22.88,4635,20230727,53.61,8500,-16.24,20240222,5700,24.91,20240103,8970,-20.62,20230628,332,2044.58,20230424,0.43,N,139050,500,43 억,,153853,N,N,0,N,00,N
|
|
20240312,150751,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7050,-350,5,-4.73,586070260,82126,122.39,7400,7540,6800,9620,5180,7400,7136.23,1.78,0,-17921,7626,7512,7336,7222,7046,7545,7255,43,2220,500,4880,10,1,8624827,608,-2.57,1.41,12,0.95,-2745.00,5014.00,9232,20230327,-23.64,4635,20230727,52.10,8500,-17.06,20240222,5700,23.68,20240103,8970,-21.40,20230628,332,2023.49,20230424,0.43,N,139050,500,43 억,,153853,N,N,0,N,00,N
|
|
20240312,140744,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7070,-330,5,-4.46,505456270,70663,105.31,7400,7540,6800,9620,5180,7400,7153.05,1.78,0,-16544,7626,7512,7336,7222,7046,7545,7255,43,2220,500,4880,10,1,8624827,610,-2.58,1.41,12,0.82,-2745.00,5014.00,9232,20230327,-23.42,4635,20230727,52.54,8500,-16.82,20240222,5700,24.04,20240103,8970,-21.18,20230628,332,2029.52,20230424,0.43,N,139050,500,43 억,,153853,N,N,0,N,00,N
|
|
20240312,130713,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7220,-180,5,-2.43,442062720,61759,92.04,7400,7540,6800,9620,5180,7400,7157.87,1.78,0,-15085,7626,7512,7336,7222,7046,7545,7255,43,2220,500,4880,10,1,8624827,623,-2.63,1.44,12,0.72,-2745.00,5014.00,9232,20230327,-21.79,4635,20230727,55.77,8500,-15.06,20240222,5700,26.67,20240103,8970,-19.51,20230628,332,2074.70,20230424,0.43,N,139050,500,43 억,,153853,N,N,0,N,00,N
|
|
20240312,120753,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7170,-230,5,-3.11,265034100,36803,54.85,7400,7540,7100,9620,5180,7400,7201.43,1.78,0,-11288,7626,7512,7336,7222,7046,7545,7255,43,2220,500,4880,10,1,8624827,618,-2.61,1.43,12,0.43,-2745.00,5014.00,9232,20230327,-22.34,4635,20230727,54.69,8500,-15.65,20240222,5700,25.79,20240103,8970,-20.07,20230628,332,2059.64,20230424,0.43,N,139050,500,43 억,,153853,N,N,0,N,00,N
|
|
20240312,110752,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7120,-280,5,-3.78,185150200,25602,38.15,7400,7540,7100,9620,5180,7400,7231.86,1.78,0,-9883,7626,7512,7336,7222,7046,7545,7255,43,2220,500,4880,10,1,8624827,614,-2.59,1.42,12,0.30,-2745.00,5014.00,9232,20230327,-22.88,4635,20230727,53.61,8500,-16.24,20240222,5700,24.91,20240103,8970,-20.62,20230628,332,2044.58,20230424,0.43,N,139050,500,43 억,,153853,N,N,0,N,00,N
|
|
20240312,100752,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7230,-170,5,-2.30,101838580,14017,20.89,7400,7540,7180,9620,5180,7400,7265.36,1.78,0,-5441,7626,7512,7336,7222,7046,7545,7255,43,2220,500,4880,10,1,8624827,624,-2.63,1.44,12,0.16,-2745.00,5014.00,9232,20230327,-21.69,4635,20230727,55.99,8500,-14.94,20240222,5700,26.84,20240103,8970,-19.40,20230628,332,2077.71,20230424,0.43,N,139050,500,43 억,,153853,N,N,0,N,00,N
|
|
20240312,090750,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7460,60,2,0.81,5856130,788,1.17,7400,7540,7380,9620,5180,7400,7431.64,1.78,0,-551,7626,7512,7336,7222,7046,7545,7255,43,2220,500,4880,10,1,8624827,643,-2.72,1.49,12,0.01,-2745.00,5014.00,9232,20230327,-19.19,4635,20230727,60.95,8500,-12.24,20240222,5700,30.88,20240103,8970,-16.83,20230628,332,2146.99,20230424,0.43,N,139050,500,43 억,,153853,N,N,0,N,00,N
|
|
20240311,160749,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7400,60,2,0.82,488900790,67053,85.85,7400,7450,7160,9540,5140,7340,7291.26,1.78,0,501,7746,7542,7366,7162,6986,7645,7265,43,2200,500,4840,10,1,8624827,638,-2.70,1.48,12,0.78,-2745.00,5014.00,9232,20230327,-19.84,4635,20230727,59.65,8500,-12.94,20240222,5700,29.82,20240103,8970,-17.50,20230628,332,2128.92,20230424,0.39,N,139050,500,43 억,,153104,N,N,0,N,00,N
|
|
20240311,150748,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7390,50,2,0.68,474635870,65125,83.38,7400,7450,7160,9540,5140,7340,7288.07,1.78,0,1308,7746,7542,7366,7162,6986,7645,7265,43,2200,500,4840,10,1,8624827,637,-2.69,1.47,12,0.76,-2745.00,5014.00,9232,20230327,-19.95,4635,20230727,59.44,8500,-13.06,20240222,5700,29.65,20240103,8970,-17.61,20230628,332,2125.90,20230424,0.39,N,139050,500,43 억,,153104,N,N,0,N,00,N
|
|
20240311,140746,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7370,30,2,0.41,444380880,61002,78.10,7400,7450,7160,9540,5140,7340,7284.69,1.78,0,1406,7746,7542,7366,7162,6986,7645,7265,43,2200,500,4840,10,1,8624827,636,-2.68,1.47,12,0.71,-2745.00,5014.00,9232,20230327,-20.17,4635,20230727,59.01,8500,-13.29,20240222,5700,29.30,20240103,8970,-17.84,20230628,332,2119.88,20230424,0.39,N,139050,500,43 억,,153104,N,N,0,N,00,N
|
|
20240311,130747,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7340,0,3,0.00,418658400,57521,73.64,7400,7450,7160,9540,5140,7340,7278.36,1.78,0,3056,7746,7542,7366,7162,6986,7645,7265,43,2200,500,4840,10,1,8624827,633,-2.67,1.46,12,0.67,-2745.00,5014.00,9232,20230327,-20.49,4635,20230727,58.36,8500,-13.65,20240222,5700,28.77,20240103,8970,-18.17,20230628,332,2110.84,20230424,0.39,N,139050,500,43 억,,153104,N,N,0,N,00,N
|
|
20240311,120748,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7290,-50,5,-0.68,296201250,40812,52.25,7400,7420,7160,9540,5140,7340,7257.70,1.78,0,-2496,7746,7542,7366,7162,6986,7645,7265,43,2200,500,4840,10,1,8624827,629,-2.66,1.45,12,0.47,-2745.00,5014.00,9232,20230327,-21.04,4635,20230727,57.28,8500,-14.24,20240222,5700,27.89,20240103,8970,-18.73,20230628,332,2095.78,20230424,0.39,N,139050,500,43 억,,153104,N,N,0,N,00,N
|
|
20240311,110744,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7260,-80,5,-1.09,282434960,38918,49.83,7400,7420,7160,9540,5140,7340,7257.18,1.78,0,-2023,7746,7542,7366,7162,6986,7645,7265,43,2200,500,4840,10,1,8624827,626,-2.64,1.45,12,0.45,-2745.00,5014.00,9232,20230327,-21.36,4635,20230727,56.63,8500,-14.59,20240222,5700,27.37,20240103,8970,-19.06,20230628,332,2086.75,20230424,0.39,N,139050,500,43 억,,153104,N,N,0,N,00,N
|
|
20240311,100737,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7350,10,2,0.14,141173660,19376,24.81,7400,7420,7220,9540,5140,7340,7286.01,1.78,0,-2405,7746,7542,7366,7162,6986,7645,7265,43,2200,500,4840,10,1,8624827,634,-2.68,1.47,12,0.22,-2745.00,5014.00,9232,20230327,-20.39,4635,20230727,58.58,8500,-13.53,20240222,5700,28.95,20240103,8970,-18.06,20230628,332,2113.86,20230424,0.39,N,139050,500,43 억,,153104,N,N,0,N,00,N
|
|
20240311,090740,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7400,60,2,0.82,3020980,413,0.53,7400,7400,7300,9540,5140,7340,7314.72,1.78,0,-140,7746,7542,7366,7162,6986,7645,7265,43,2200,500,4840,10,1,8624827,638,-2.70,1.48,12,0.00,-2745.00,5014.00,9232,20230327,-19.84,4635,20230727,59.65,8500,-12.94,20240222,5700,29.82,20240103,8970,-17.50,20230628,332,2128.92,20230424,0.39,N,139050,500,43 억,,153104,N,N,0,N,00,N
|
|
20240308,160745,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7340,30,2,0.41,572559750,77773,196.90,7330,7570,7190,9500,5120,7310,7362.00,1.78,0,555,7743,7526,7353,7136,6963,7440,7050,43,2190,500,4820,10,1,8592111,631,-2.67,1.46,12,0.91,-2745.00,5014.00,9232,20230327,-20.49,4635,20230727,58.36,8500,-13.65,20240222,5700,28.77,20240103,8970,-18.17,20230628,332,2110.84,20230424,0.39,N,139050,500,42 억,,152575,N,N,0,N,00,N
|
|
20240308,150742,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7340,30,2,0.41,498480710,67657,171.29,7330,7570,7190,9500,5120,7310,7367.76,1.78,0,154,7743,7526,7353,7136,6963,7440,7050,43,2190,500,4820,10,1,8592111,631,-2.67,1.46,12,0.79,-2745.00,5014.00,9232,20230327,-20.49,4635,20230727,58.36,8500,-13.65,20240222,5700,28.77,20240103,8970,-18.17,20230628,332,2110.84,20230424,0.39,N,139050,500,42 억,,152575,N,N,0,N,00,N
|
|
20240308,140740,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7480,170,2,2.33,401659450,54475,137.92,7330,7570,7190,9500,5120,7310,7373.28,1.78,0,-3754,7743,7526,7353,7136,6963,7440,7050,43,2190,500,4820,10,1,8592111,643,-2.72,1.49,12,0.63,-2745.00,5014.00,9232,20230327,-18.98,4635,20230727,61.38,8500,-12.00,20240222,5700,31.23,20240103,8970,-16.61,20230628,332,2153.01,20230424,0.39,N,139050,500,42 억,,152575,N,N,0,N,00,N
|
|
20240308,130736,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7260,-50,5,-0.68,214293260,29422,74.49,7330,7540,7190,9500,5120,7310,7283.44,1.78,0,-3742,7743,7526,7353,7136,6963,7440,7050,43,2190,500,4820,10,1,8592111,624,-2.64,1.45,12,0.34,-2745.00,5014.00,9232,20230327,-21.36,4635,20230727,56.63,8500,-14.59,20240222,5700,27.37,20240103,8970,-19.06,20230628,332,2086.75,20230424,0.39,N,139050,500,42 억,,152575,N,N,0,N,00,N
|
|
20240308,120738,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7250,-60,5,-0.82,208454800,28620,72.46,7330,7540,7190,9500,5120,7310,7283.54,1.78,0,-3636,7743,7526,7353,7136,6963,7440,7050,43,2190,500,4820,10,1,8592111,623,-2.64,1.45,12,0.33,-2745.00,5014.00,9232,20230327,-21.47,4635,20230727,56.42,8500,-14.71,20240222,5700,27.19,20240103,8970,-19.18,20230628,332,2083.73,20230424,0.39,N,139050,500,42 억,,152575,N,N,0,N,00,N
|
|
20240308,110739,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7340,30,2,0.41,182001290,24988,63.26,7330,7540,7190,9500,5120,7310,7283.55,1.78,0,-2126,7743,7526,7353,7136,6963,7440,7050,43,2190,500,4820,10,1,8592111,631,-2.67,1.46,12,0.29,-2745.00,5014.00,9232,20230327,-20.49,4635,20230727,58.36,8500,-13.65,20240222,5700,28.77,20240103,8970,-18.17,20230628,332,2110.84,20230424,0.39,N,139050,500,42 억,,152575,N,N,0,N,00,N
|
|
20240308,100733,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7300,-10,5,-0.14,126866680,17419,44.10,7330,7540,7190,9500,5120,7310,7283.24,1.78,0,-1871,7743,7526,7353,7136,6963,7440,7050,43,2190,500,4820,10,1,8592111,627,-2.66,1.46,12,0.20,-2745.00,5014.00,9232,20230327,-20.93,4635,20230727,57.50,8500,-14.12,20240222,5700,28.07,20240103,8970,-18.62,20230628,332,2098.80,20230424,0.39,N,139050,500,42 억,,152575,N,N,0,N,00,N
|
|
20240308,090735,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7380,70,2,0.96,15199140,2067,5.23,7330,7540,7330,9500,5120,7310,7353.24,1.78,0,-265,7743,7526,7353,7136,6963,7440,7050,43,2190,500,4820,10,1,8592111,634,-2.69,1.47,12,0.02,-2745.00,5014.00,9232,20230327,-20.06,4635,20230727,59.22,8500,-13.18,20240222,5700,29.47,20240103,8970,-17.73,20230628,332,2122.89,20230424,0.39,N,139050,500,42 억,,152575,N,N,0,N,00,N
|
|
20240307,160735,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7310,-180,5,-2.40,290158640,39401,108.40,7490,7570,7180,9730,5250,7490,7364.70,1.85,0,-6632,7836,7662,7416,7242,6996,7750,7330,43,2240,500,4940,10,1,8592111,628,-2.66,1.46,12,0.46,-2745.00,5014.00,9232,20230327,-20.82,4635,20230727,57.71,8500,-14.00,20240222,5700,28.25,20240103,8970,-18.51,20230628,332,2101.81,20230424,0.40,N,139050,500,42 억,,159233,N,N,0,N,00,N
|
|
20240307,150717,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7410,-80,5,-1.07,268510000,36444,100.26,7490,7570,7180,9730,5250,7490,7367.74,1.85,0,-5590,7836,7662,7416,7242,6996,7750,7330,43,2240,500,4940,10,1,8592111,637,-2.70,1.48,12,0.42,-2745.00,5014.00,9232,20230327,-19.74,4635,20230727,59.87,8500,-12.82,20240222,5700,30.00,20240103,8970,-17.39,20230628,332,2131.93,20230424,0.40,N,139050,500,42 억,,159233,N,N,0,N,00,N
|
|
20240307,140725,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7460,-30,5,-0.40,251918710,34194,94.07,7490,7570,7180,9730,5250,7490,7367.34,1.85,0,-5058,7836,7662,7416,7242,6996,7750,7330,43,2240,500,4940,10,1,8592111,641,-2.72,1.49,12,0.40,-2745.00,5014.00,9232,20230327,-19.19,4635,20230727,60.95,8500,-12.24,20240222,5700,30.88,20240103,8970,-16.83,20230628,332,2146.99,20230424,0.40,N,139050,500,42 억,,159233,N,N,0,N,00,N
|
|
20240307,130726,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7470,-20,5,-0.27,225097370,30584,84.14,7490,7570,7180,9730,5250,7490,7359.97,1.85,0,-5329,7836,7662,7416,7242,6996,7750,7330,43,2240,500,4940,10,1,8592111,642,-2.72,1.49,12,0.36,-2745.00,5014.00,9232,20230327,-19.09,4635,20230727,61.17,8500,-12.12,20240222,5700,31.05,20240103,8970,-16.72,20230628,332,2150.00,20230424,0.40,N,139050,500,42 억,,159233,N,N,0,N,00,N
|
|
20240307,120730,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7390,-100,5,-1.34,195980030,26672,73.38,7490,7570,7180,9730,5250,7490,7347.78,1.85,0,-3885,7836,7662,7416,7242,6996,7750,7330,43,2240,500,4940,10,1,8592111,635,-2.69,1.47,12,0.31,-2745.00,5014.00,9232,20230327,-19.95,4635,20230727,59.44,8500,-13.06,20240222,5700,29.65,20240103,8970,-17.61,20230628,332,2125.90,20230424,0.40,N,139050,500,42 억,,159233,N,N,0,N,00,N
|
|
20240307,110735,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7360,-130,5,-1.74,153500100,20866,57.40,7490,7570,7180,9730,5250,7490,7356.47,1.85,0,-4349,7836,7662,7416,7242,6996,7750,7330,43,2240,500,4940,10,1,8592111,632,-2.68,1.47,12,0.24,-2745.00,5014.00,9232,20230327,-20.28,4635,20230727,58.79,8500,-13.41,20240222,5700,29.12,20240103,8970,-17.95,20230628,332,2116.87,20230424,0.40,N,139050,500,42 억,,159233,N,N,0,N,00,N
|
|
20240307,100729,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7290,-200,5,-2.67,125059270,17003,46.78,7490,7570,7180,9730,5250,7490,7355.13,1.85,0,-4759,7836,7662,7416,7242,6996,7750,7330,43,2240,500,4940,10,1,8592111,626,-2.66,1.45,12,0.20,-2745.00,5014.00,9232,20230327,-21.04,4635,20230727,57.28,8500,-14.24,20240222,5700,27.89,20240103,8970,-18.73,20230628,332,2095.78,20230424,0.40,N,139050,500,42 억,,159233,N,N,0,N,00,N
|
|
20240307,090731,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7390,-100,5,-1.34,22254180,2975,8.18,7490,7570,7390,9730,5250,7490,7480.40,1.85,0,-1966,7836,7662,7416,7242,6996,7750,7330,43,2240,500,4940,10,1,8592111,635,-2.69,1.47,12,0.03,-2745.00,5014.00,9232,20230327,-19.95,4635,20230727,59.44,8500,-13.06,20240222,5700,29.65,20240103,8970,-17.61,20230628,332,2125.90,20230424,0.40,N,139050,500,42 억,,159233,N,N,0,N,00,N
|
|
20240306,160726,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7490,220,2,3.03,267261460,36262,58.92,7270,7590,7170,9450,5090,7270,7370.29,1.94,0,-6988,7696,7482,7326,7112,6956,7405,7035,43,2180,500,4790,10,1,8592111,644,-2.73,1.49,12,0.42,-2745.00,5014.00,9232,20230327,-18.87,4635,20230727,61.60,8500,-11.88,20240222,5700,31.40,20240103,8970,-16.50,20230628,332,2156.02,20230424,0.39,N,139050,500,42 억,,166767,N,N,0,N,00,N
|
|
20240306,150727,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7410,140,2,1.93,249720160,33917,55.11,7270,7590,7170,9450,5090,7270,7362.68,1.94,0,-6008,7696,7482,7326,7112,6956,7405,7035,43,2180,500,4790,10,1,8592111,637,-2.70,1.48,12,0.39,-2745.00,5014.00,9232,20230327,-19.74,4635,20230727,59.87,8500,-12.82,20240222,5700,30.00,20240103,8970,-17.39,20230628,332,2131.93,20230424,0.39,N,139050,500,42 억,,166767,N,N,0,N,00,N
|
|
20240306,140730,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7360,90,2,1.24,233849180,31763,51.61,7270,7590,7170,9450,5090,7270,7362.31,1.94,0,-5738,7696,7482,7326,7112,6956,7405,7035,43,2180,500,4790,10,1,8592111,632,-2.68,1.47,12,0.37,-2745.00,5014.00,9232,20230327,-20.28,4635,20230727,58.79,8500,-13.41,20240222,5700,29.12,20240103,8970,-17.95,20230628,332,2116.87,20230424,0.39,N,139050,500,42 억,,166767,N,N,0,N,00,N
|
|
20240306,130732,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7350,80,2,1.10,226651150,30788,50.03,7270,7590,7170,9450,5090,7270,7361.67,1.94,0,-5630,7696,7482,7326,7112,6956,7405,7035,43,2180,500,4790,10,1,8592111,632,-2.68,1.47,12,0.36,-2745.00,5014.00,9232,20230327,-20.39,4635,20230727,58.58,8500,-13.53,20240222,5700,28.95,20240103,8970,-18.06,20230628,332,2113.86,20230424,0.39,N,139050,500,42 억,,166767,N,N,0,N,00,N
|
|
20240306,120730,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7280,10,2,0.14,187940630,25546,41.51,7270,7590,7170,9450,5090,7270,7356.95,1.94,0,-7064,7696,7482,7326,7112,6956,7405,7035,43,2180,500,4790,10,1,8592111,626,-2.65,1.45,12,0.30,-2745.00,5014.00,9232,20230327,-21.14,4635,20230727,57.07,8500,-14.35,20240222,5700,27.72,20240103,8970,-18.84,20230628,332,2092.77,20230424,0.39,N,139050,500,42 억,,166767,N,N,0,N,00,N
|
|
20240306,110728,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7280,10,2,0.14,169038170,22944,37.28,7270,7590,7170,9450,5090,7270,7367.42,1.94,0,-6138,7696,7482,7326,7112,6956,7405,7035,43,2180,500,4790,10,1,8592111,626,-2.65,1.45,12,0.27,-2745.00,5014.00,9232,20230327,-21.14,4635,20230727,57.07,8500,-14.35,20240222,5700,27.72,20240103,8970,-18.84,20230628,332,2092.77,20230424,0.39,N,139050,500,42 억,,166767,N,N,0,N,00,N
|
|
20240306,100713,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7300,30,2,0.41,151642550,20558,33.40,7270,7590,7170,9450,5090,7270,7376.33,1.94,0,-5972,7696,7482,7326,7112,6956,7405,7035,43,2180,500,4790,10,1,8592111,627,-2.66,1.46,12,0.24,-2745.00,5014.00,9232,20230327,-20.93,4635,20230727,57.50,8500,-14.12,20240222,5700,28.07,20240103,8970,-18.62,20230628,332,2098.80,20230424,0.39,N,139050,500,42 억,,166767,N,N,0,N,00,N
|
|
20240306,090726,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7180,-90,5,-1.24,11646420,1615,2.62,7270,7410,7180,9450,5090,7270,7211.41,1.94,0,170,7696,7482,7326,7112,6956,7405,7035,43,2180,500,4790,10,1,8592111,617,-2.62,1.43,12,0.02,-2745.00,5014.00,9232,20230327,-22.23,4635,20230727,54.91,8500,-15.53,20240222,5700,25.96,20240103,8970,-19.96,20230628,332,2062.65,20230424,0.39,N,139050,500,42 억,,166767,N,N,0,N,00,N
|
|
20240305,160723,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7270,-270,5,-3.58,442354570,60714,136.18,7540,7540,7170,9800,5280,7540,7285.87,1.99,0,-4238,7833,7686,7593,7446,7353,7640,7400,43,2260,500,4970,10,1,8592111,625,-2.65,1.45,12,0.71,-2745.00,5014.00,9232,20230327,-21.25,4635,20230727,56.85,8500,-14.47,20240222,5700,27.54,20240103,8970,-18.95,20230628,332,2089.76,20230424,0.39,N,139050,500,42 억,,171040,N,N,0,N,00,N
|
|
20240305,150721,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7320,-220,5,-2.92,423153750,58076,130.26,7540,7540,7170,9800,5280,7540,7286.21,1.99,0,-3590,7833,7686,7593,7446,7353,7640,7400,43,2260,500,4970,10,1,8592111,629,-2.67,1.46,12,0.68,-2745.00,5014.00,9232,20230327,-20.71,4635,20230727,57.93,8500,-13.88,20240222,5700,28.42,20240103,8970,-18.39,20230628,332,2104.82,20230424,0.39,N,139050,500,42 억,,171040,N,N,0,N,00,N
|
|
20240305,140715,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7300,-240,5,-3.18,355035160,48732,109.30,7540,7540,7170,9800,5280,7540,7285.46,1.99,0,-5635,7833,7686,7593,7446,7353,7640,7400,43,2260,500,4970,10,1,8592111,627,-2.66,1.46,12,0.57,-2745.00,5014.00,9232,20230327,-20.93,4635,20230727,57.50,8500,-14.12,20240222,5700,28.07,20240103,8970,-18.62,20230628,332,2098.80,20230424,0.39,N,139050,500,42 억,,171040,N,N,0,N,00,N
|
|
20240305,130712,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7240,-300,5,-3.98,265440260,36400,81.64,7540,7540,7170,9800,5280,7540,7292.31,1.99,0,-6889,7833,7686,7593,7446,7353,7640,7400,43,2260,500,4970,10,1,8592111,622,-2.64,1.44,12,0.42,-2745.00,5014.00,9232,20230327,-21.58,4635,20230727,56.20,8500,-14.82,20240222,5700,27.02,20240103,8970,-19.29,20230628,332,2080.72,20230424,0.39,N,139050,500,42 억,,171040,N,N,0,N,00,N
|
|
20240305,120716,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7260,-280,5,-3.71,227559850,31173,69.92,7540,7540,7170,9800,5280,7540,7299.90,1.99,0,-6221,7833,7686,7593,7446,7353,7640,7400,43,2260,500,4970,10,1,8592111,624,-2.64,1.45,12,0.36,-2745.00,5014.00,9232,20230327,-21.36,4635,20230727,56.63,8500,-14.59,20240222,5700,27.37,20240103,8970,-19.06,20230628,332,2086.75,20230424,0.39,N,139050,500,42 억,,171040,N,N,0,N,00,N
|
|
20240305,110717,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7350,-190,5,-2.52,218634440,29946,67.17,7540,7540,7170,9800,5280,7540,7300.96,1.99,0,-5245,7833,7686,7593,7446,7353,7640,7400,43,2260,500,4970,10,1,8592111,632,-2.68,1.47,12,0.35,-2745.00,5014.00,9232,20230327,-20.39,4635,20230727,58.58,8500,-13.53,20240222,5700,28.95,20240103,8970,-18.06,20230628,332,2113.86,20230424,0.39,N,139050,500,42 억,,171040,N,N,0,N,00,N
|
|
20240305,100714,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7260,-280,5,-3.71,132436830,18069,40.53,7540,7540,7230,9800,5280,7540,7329.51,1.99,0,-3439,7833,7686,7593,7446,7353,7640,7400,43,2260,500,4970,10,1,8592111,624,-2.64,1.45,12,0.21,-2745.00,5014.00,9232,20230327,-21.36,4635,20230727,56.63,8500,-14.59,20240222,5700,27.37,20240103,8970,-19.06,20230628,332,2086.75,20230424,0.39,N,139050,500,42 억,,171040,N,N,0,N,00,N
|
|
20240305,090714,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7400,-140,5,-1.86,25068220,3382,7.59,7540,7540,7390,9800,5280,7540,7412.25,1.99,0,-25,7833,7686,7593,7446,7353,7640,7400,43,2260,500,4970,10,1,8592111,636,-2.70,1.48,12,0.04,-2745.00,5014.00,9232,20230327,-19.84,4635,20230727,59.65,8500,-12.94,20240222,5700,29.82,20240103,8970,-17.50,20230628,332,2128.92,20230424,0.39,N,139050,500,42 억,,171040,N,N,0,N,00,N
|
|
20240304,160717,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7540,-20,5,-0.26,336381910,44259,30.90,7560,7740,7500,9820,5300,7560,7600.31,2.01,0,-1972,8113,7836,7533,7256,6953,7685,7105,43,2260,500,4980,10,1,8592111,648,-2.75,1.50,12,0.52,-2745.00,5014.00,9232,20230327,-18.33,4635,20230727,62.68,8500,-11.29,20240222,5700,32.28,20240103,8970,-15.94,20230628,332,2171.08,20230424,0.33,N,139050,500,42 억,,172496,N,N,0,N,00,N
|
|
20240304,150712,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7540,-20,5,-0.26,317447930,41743,29.14,7560,7740,7510,9820,5300,7560,7604.82,2.01,0,-354,8113,7836,7533,7256,6953,7685,7105,43,2260,500,4980,10,1,8592111,648,-2.75,1.50,12,0.49,-2745.00,5014.00,9232,20230327,-18.33,4635,20230727,62.68,8500,-11.29,20240222,5700,32.28,20240103,8970,-15.94,20230628,332,2171.08,20230424,0.33,N,139050,500,42 억,,172496,N,N,0,N,00,N
|
|
20240304,140640,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7590,30,2,0.40,262135510,34390,24.01,7560,7740,7520,9820,5300,7560,7622.43,2.01,0,605,8113,7836,7533,7256,6953,7685,7105,43,2260,500,4980,10,1,8592111,652,-2.77,1.51,12,0.40,-2745.00,5014.00,9232,20230327,-17.79,4635,20230727,63.75,8500,-10.71,20240222,5700,33.16,20240103,8970,-15.38,20230628,332,2186.14,20230424,0.33,N,139050,500,42 억,,172496,N,N,0,N,00,N
|
|
20240304,130707,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7560,0,3,0.00,212531620,27817,19.42,7560,7740,7530,9820,5300,7560,7640.35,2.01,0,212,8113,7836,7533,7256,6953,7685,7105,43,2260,500,4980,10,1,8592111,650,-2.75,1.51,12,0.32,-2745.00,5014.00,9232,20230327,-18.11,4635,20230727,63.11,8500,-11.06,20240222,5700,32.63,20240103,8970,-15.72,20230628,332,2177.11,20230424,0.33,N,139050,500,42 억,,172496,N,N,0,N,00,N
|
|
20240304,120643,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7660,100,2,1.32,143496500,18753,13.09,7560,7740,7530,9820,5300,7560,7651.92,2.01,0,2060,8113,7836,7533,7256,6953,7685,7105,43,2260,500,4980,10,1,8592111,658,-2.79,1.53,12,0.22,-2745.00,5014.00,9232,20230327,-17.03,4635,20230727,65.26,8500,-9.88,20240222,5700,34.39,20240103,8970,-14.60,20230628,332,2207.23,20230424,0.33,N,139050,500,42 억,,172496,N,N,0,N,00,N
|
|
20240304,110702,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7650,90,2,1.19,116695690,15237,10.64,7560,7740,7530,9820,5300,7560,7658.71,2.01,0,2059,8113,7836,7533,7256,6953,7685,7105,43,2260,500,4980,10,1,8592111,657,-2.79,1.53,12,0.18,-2745.00,5014.00,9232,20230327,-17.14,4635,20230727,65.05,8500,-10.00,20240222,5700,34.21,20240103,8970,-14.72,20230628,332,2204.22,20230424,0.33,N,139050,500,42 억,,172496,N,N,0,N,00,N
|
|
20240304,100703,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7540,-20,5,-0.26,41572350,5479,3.83,7560,7700,7530,9820,5300,7560,7587.58,2.01,0,-455,8113,7836,7533,7256,6953,7685,7105,43,2260,500,4980,10,1,8592111,648,-2.75,1.50,12,0.06,-2745.00,5014.00,9232,20230327,-18.33,4635,20230727,62.68,8500,-11.29,20240222,5700,32.28,20240103,8970,-15.94,20230628,332,2171.08,20230424,0.33,N,139050,500,42 억,,172496,N,N,0,N,00,N
|
|
20240304,090704,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7630,70,2,0.93,3696410,487,0.34,7560,7630,7560,9820,5300,7560,7590.16,2.01,0,383,8113,7836,7533,7256,6953,7685,7105,43,2260,500,4980,10,1,8592111,656,-2.78,1.52,12,0.01,-2745.00,5014.00,9232,20230327,-17.35,4635,20230727,64.62,8500,-10.24,20240222,5700,33.86,20240103,8970,-14.94,20230628,332,2198.19,20230424,0.33,N,139050,500,42 억,,172496,N,N,0,N,00,N
|