90 lines
38 KiB
CSV
90 lines
38 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
|
|
20230630,160352,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,936,-12,5,-1.27,4421857557,4724405,53.63,945,962,915,1232,664,948,935.94,22.37,0,40153,1049,998,967,916,885,983,901,191,284,200,700,1,1,95619257,895,8.36,1.30,12,4.94,112.00,720.00,1120,20230626,-16.43,537,20220930,74.30,1120,-16.43,20230626,559,67.44,20230103,2535,-63.08,20230302,633,47.87,20230509,6.07,N,032680,200,191 억,,21392743,N,N,0,N,00,N
|
|
20230630,150354,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,943,-5,5,-0.53,4109081640,4391084,49.85,945,962,915,1232,664,948,935.76,22.37,0,46370,1049,998,967,916,885,983,901,191,284,200,700,1,1,95619257,902,8.42,1.31,12,4.59,112.00,720.00,1120,20230626,-15.80,537,20220930,75.61,1120,-15.80,20230626,559,68.69,20230103,2535,-62.80,20230302,633,48.97,20230509,6.07,N,032680,200,191 억,,21392743,N,N,0,N,00,N
|
|
20230630,140353,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,938,-10,5,-1.05,3654894712,3906399,44.34,945,962,915,1232,664,948,935.59,22.37,0,-33823,1049,998,967,916,885,983,901,191,284,200,700,1,1,95619257,897,8.38,1.30,12,4.09,112.00,720.00,1120,20230626,-16.25,537,20220930,74.67,1120,-16.25,20230626,559,67.80,20230103,2535,-63.00,20230302,633,48.18,20230509,6.07,N,032680,200,191 억,,21392743,N,N,0,N,00,N
|
|
20230630,130355,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,932,-16,5,-1.69,3273637034,3498460,39.71,945,962,915,1232,664,948,935.71,22.37,0,-110872,1049,998,967,916,885,983,901,191,284,200,700,1,1,95619257,891,8.32,1.29,12,3.66,112.00,720.00,1120,20230626,-16.79,537,20220930,73.56,1120,-16.79,20230626,559,66.73,20230103,2535,-63.23,20230302,633,47.24,20230509,6.07,N,032680,200,191 억,,21392743,N,N,0,N,00,N
|
|
20230630,120351,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,924,-24,5,-2.53,2873700653,3064933,34.79,945,962,915,1232,664,948,937.58,22.37,0,-115004,1049,998,967,916,885,983,901,191,284,200,700,1,1,95619257,884,8.25,1.28,12,3.21,112.00,720.00,1120,20230626,-17.50,537,20220930,72.07,1120,-17.50,20230626,559,65.30,20230103,2535,-63.55,20230302,633,45.97,20230509,6.07,N,032680,200,191 억,,21392743,N,N,0,N,00,N
|
|
20230630,110353,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,925,-23,5,-2.43,2336734149,2482352,28.18,945,962,924,1232,664,948,941.32,22.37,0,-168953,1049,998,967,916,885,983,901,191,284,200,700,1,1,95619257,884,8.26,1.28,12,2.60,112.00,720.00,1120,20230626,-17.41,537,20220930,72.25,1120,-17.41,20230626,559,65.47,20230103,2535,-63.51,20230302,633,46.13,20230509,6.07,N,032680,200,191 억,,21392743,N,N,0,N,00,N
|
|
20230630,100353,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,937,-11,5,-1.16,1591338633,1682870,19.10,945,962,931,1232,664,948,945.60,22.37,0,-148763,1049,998,967,916,885,983,901,191,284,200,700,1,1,95619257,896,8.37,1.30,12,1.76,112.00,720.00,1120,20230626,-16.34,537,20220930,74.49,1120,-16.34,20230626,559,67.62,20230103,2535,-63.04,20230302,633,48.03,20230509,6.07,N,032680,200,191 억,,21392743,N,N,0,N,00,N
|
|
20230630,090354,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,944,-4,5,-0.42,218111647,230731,2.62,945,955,941,1232,664,948,945.21,22.37,0,36208,1049,998,967,916,885,983,901,191,284,200,700,1,1,95619257,903,8.43,1.31,12,0.24,112.00,720.00,1120,20230626,-15.71,537,20220930,75.79,1120,-15.71,20230626,559,68.87,20230103,2535,-62.76,20230302,633,49.13,20230509,6.07,N,032680,200,191 억,,21392743,N,N,0,N,00,N
|
|
20230629,160353,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,948,-63,5,-6.23,8405387255,8671614,84.70,1001,1018,936,1314,708,1011,969.23,22.04,0,317269,1063,1037,1021,995,979,1029,987,191,303,200,740,1,1,95619257,906,8.46,1.32,12,9.07,112.00,720.00,1120,20230626,-15.36,537,20220930,76.54,1120,-15.36,20230626,559,69.59,20230103,2535,-62.60,20230302,633,49.76,20230509,5.96,N,032680,200,191 억,,21070598,N,N,0,N,00,N
|
|
20230629,150351,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,949,-62,5,-6.13,7908498569,8149077,79.60,1001,1018,936,1314,708,1011,970.37,22.04,0,212948,1063,1037,1021,995,979,1029,987,191,303,200,740,1,1,95619257,907,8.47,1.32,12,8.52,112.00,720.00,1120,20230626,-15.27,537,20220930,76.72,1120,-15.27,20230626,559,69.77,20230103,2535,-62.56,20230302,633,49.92,20230509,5.96,N,032680,200,191 억,,21070598,N,N,0,N,00,N
|
|
20230629,140350,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,952,-59,5,-5.84,6757039761,6927416,67.67,1001,1018,949,1314,708,1011,975.30,22.04,0,-11486,1063,1037,1021,995,979,1029,987,191,303,200,740,1,1,95619257,910,8.50,1.32,12,7.24,112.00,720.00,1120,20230626,-15.00,537,20220930,77.28,1120,-15.00,20230626,559,70.30,20230103,2535,-62.45,20230302,633,50.39,20230509,5.96,N,032680,200,191 억,,21070598,N,N,0,N,00,N
|
|
20230629,130351,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,961,-50,5,-4.95,6012284742,6146649,60.04,1001,1018,952,1314,708,1011,978.03,22.04,0,24782,1063,1037,1021,995,979,1029,987,191,303,200,740,1,1,95619257,919,8.58,1.33,12,6.43,112.00,720.00,1120,20230626,-14.20,537,20220930,78.96,1120,-14.20,20230626,559,71.91,20230103,2535,-62.09,20230302,633,51.82,20230509,5.96,N,032680,200,191 억,,21070598,N,N,0,N,00,N
|
|
20230629,120352,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,960,-51,5,-5.04,5555398850,5670814,55.39,1001,1018,952,1314,708,1011,979.53,22.04,0,8350,1063,1037,1021,995,979,1029,987,191,303,200,740,1,1,95619257,918,8.57,1.33,12,5.93,112.00,720.00,1120,20230626,-14.29,537,20220930,78.77,1120,-14.29,20230626,559,71.74,20230103,2535,-62.13,20230302,633,51.66,20230509,5.96,N,032680,200,191 억,,21070598,N,N,0,N,00,N
|
|
20230629,110352,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,966,-45,5,-4.45,4525950435,4597510,44.91,1001,1018,959,1314,708,1011,984.31,22.04,0,-140891,1063,1037,1021,995,979,1029,987,191,303,200,740,1,1,95619257,924,8.62,1.34,12,4.81,112.00,720.00,1120,20230626,-13.75,537,20220930,79.89,1120,-13.75,20230626,559,72.81,20230103,2535,-61.89,20230302,633,52.61,20230509,5.96,N,032680,200,191 억,,21070598,N,N,0,N,00,N
|
|
20230629,100352,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,965,-46,5,-4.55,3551481226,3589827,35.07,1001,1018,961,1314,708,1011,989.19,22.04,0,-91142,1063,1037,1021,995,979,1029,987,191,303,200,740,1,1,95619257,923,8.62,1.34,12,3.75,112.00,720.00,1120,20230626,-13.84,537,20220930,79.70,1120,-13.84,20230626,559,72.63,20230103,2535,-61.93,20230302,633,52.45,20230509,5.96,N,032680,200,191 억,,21070598,N,N,0,N,00,N
|
|
20230629,090352,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,1017,6,2,0.59,295518514,293926,2.87,1001,1017,1001,1314,708,1011,1004.99,22.04,0,66214,1063,1037,1021,995,979,1029,987,191,303,200,740,1,1,95619257,972,9.08,1.41,12,0.31,112.00,720.00,1120,20230626,-9.20,537,20220930,89.39,1120,-9.20,20230626,559,81.93,20230103,2535,-59.88,20230302,633,60.66,20230509,5.96,N,032680,200,191 억,,21070598,N,N,0,N,00,N
|
|
20230628,160347,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,1011,-8,5,-0.79,10218537116,9984357,28.17,1023,1047,1005,1324,714,1019,1023.46,21.59,0,415345,1132,1075,1035,978,938,1104,1007,191,305,200,750,1,1,95619257,967,9.03,1.40,12,10.44,112.00,720.00,1120,20230626,-9.73,537,20220930,88.27,1120,-9.73,20230626,559,80.86,20230103,2535,-60.12,20230302,633,59.72,20230509,6.77,N,032680,200,191 억,,20643876,N,N,0,N,00,N
|
|
20230628,150349,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,1012,-7,5,-0.69,9527478338,9302192,26.25,1023,1047,1005,1324,714,1019,1024.22,21.59,0,268309,1132,1075,1035,978,938,1104,1007,191,305,200,750,1,1,95619257,968,9.04,1.41,12,9.73,112.00,720.00,1120,20230626,-9.64,537,20220930,88.45,1120,-9.64,20230626,559,81.04,20230103,2535,-60.08,20230302,633,59.87,20230509,6.77,N,032680,200,191 억,,20643876,N,N,0,N,00,N
|
|
20230628,140348,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,1019,0,3,0.00,8755219598,8542424,24.10,1023,1047,1005,1324,714,1019,1024.91,21.59,0,320355,1132,1075,1035,978,938,1104,1007,191,305,200,750,1,1,95619257,974,9.10,1.42,12,8.93,112.00,720.00,1120,20230626,-9.02,537,20220930,89.76,1120,-9.02,20230626,559,82.29,20230103,2535,-59.80,20230302,633,60.98,20230509,6.77,N,032680,200,191 억,,20643876,N,N,0,N,00,N
|
|
20230628,130349,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,1021,2,2,0.20,8274068918,8069539,22.77,1023,1047,1005,1324,714,1019,1025.35,21.59,0,290310,1132,1075,1035,978,938,1104,1007,191,305,200,750,1,1,95619257,976,9.12,1.42,12,8.44,112.00,720.00,1120,20230626,-8.84,537,20220930,90.13,1120,-8.84,20230626,559,82.65,20230103,2535,-59.72,20230302,633,61.30,20230509,6.77,N,032680,200,191 억,,20643876,N,N,0,N,00,N
|
|
20230628,120318,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,1032,13,2,1.28,7400720934,7214427,20.36,1023,1047,1005,1324,714,1019,1025.82,21.59,0,169345,1132,1075,1035,978,938,1104,1007,191,305,200,750,1,1,95619257,987,9.21,1.43,12,7.54,112.00,720.00,1120,20230626,-7.86,537,20220930,92.18,1120,-7.86,20230626,559,84.62,20230103,2535,-59.29,20230302,633,63.03,20230509,6.77,N,032680,200,191 억,,20643876,N,N,0,N,00,N
|
|
20230628,110352,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,1024,5,2,0.49,5852416193,5709774,16.11,1023,1047,1005,1324,714,1019,1024.98,21.59,0,99233,1132,1075,1035,978,938,1104,1007,191,305,200,750,1,1,95619257,979,9.14,1.42,12,5.97,112.00,720.00,1120,20230626,-8.57,537,20220930,90.69,1120,-8.57,20230626,559,83.18,20230103,2535,-59.61,20230302,633,61.77,20230509,6.77,N,032680,200,191 억,,20643876,N,N,0,N,00,N
|
|
20230628,100351,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,1014,-5,5,-0.49,4514468076,4395751,12.40,1023,1047,1011,1324,714,1019,1027.01,21.59,0,-41139,1132,1075,1035,978,938,1104,1007,191,305,200,750,1,1,95619257,970,9.05,1.41,12,4.60,112.00,720.00,1120,20230626,-9.46,537,20220930,88.83,1120,-9.46,20230626,559,81.40,20230103,2535,-60.00,20230302,633,60.19,20230509,6.77,N,032680,200,191 억,,20643876,N,N,0,N,00,N
|
|
20230628,090349,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,1036,17,2,1.67,551600114,538839,1.52,1023,1037,1017,1324,714,1019,1023.69,21.59,0,37036,1132,1075,1035,978,938,1104,1007,191,305,200,750,1,1,95619257,991,9.25,1.44,12,0.56,112.00,720.00,1120,20230626,-7.50,537,20220930,92.92,1120,-7.50,20230626,559,85.33,20230103,2535,-59.13,20230302,633,63.67,20230509,6.77,N,032680,200,191 억,,20643876,N,N,0,N,00,N
|
|
20230627,160351,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,1019,-21,5,-2.02,36629157105,35278453,32.65,1018,1092,995,1352,728,1040,1038.31,20.99,0,579435,1254,1147,1013,906,772,1200,959,191,312,200,760,1,1,95619257,974,9.10,1.42,12,36.89,112.00,720.00,1120,20230626,-9.02,537,20220930,89.76,1120,-9.02,20230626,559,82.29,20230103,2535,-59.80,20230302,633,60.98,20230509,7.04,N,032680,200,191 억,,20066501,N,N,0,N,00,N
|
|
20230627,150352,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,1014,-26,5,-2.50,35458562584,34124875,31.58,1018,1092,995,1352,728,1040,1039.08,20.99,0,439960,1254,1147,1013,906,772,1200,959,191,312,200,760,1,1,95619257,970,9.05,1.41,12,35.69,112.00,720.00,1120,20230626,-9.46,537,20220930,88.83,1120,-9.46,20230626,559,81.40,20230103,2535,-60.00,20230302,633,60.19,20230509,7.04,N,032680,200,191 억,,20066501,N,N,0,N,00,N
|
|
20230627,140355,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,1010,-30,5,-2.88,34529077292,33207168,30.73,1018,1092,995,1352,728,1040,1039.81,20.99,0,301664,1254,1147,1013,906,772,1200,959,191,312,200,760,1,1,95619257,966,9.02,1.40,12,34.73,112.00,720.00,1120,20230626,-9.82,537,20220930,88.08,1120,-9.82,20230626,559,80.68,20230103,2535,-60.16,20230302,633,59.56,20230509,7.04,N,032680,200,191 억,,20066501,N,N,0,N,00,N
|
|
20230627,130355,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,1008,-32,5,-3.08,33248865386,31936531,29.55,1018,1092,995,1352,728,1040,1041.09,20.99,0,174023,1254,1147,1013,906,772,1200,959,191,312,200,760,1,1,95619257,964,9.00,1.40,12,33.40,112.00,720.00,1120,20230626,-10.00,537,20220930,87.71,1120,-10.00,20230626,559,80.32,20230103,2535,-60.24,20230302,633,59.24,20230509,7.04,N,032680,200,191 억,,20066501,N,N,0,N,00,N
|
|
20230627,120357,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,1014,-26,5,-2.50,31755629515,30463896,28.19,1018,1092,995,1352,728,1040,1042.40,20.99,0,247201,1254,1147,1013,906,772,1200,959,191,312,200,760,1,1,95619257,970,9.05,1.41,12,31.86,112.00,720.00,1120,20230626,-9.46,537,20220930,88.83,1120,-9.46,20230626,559,81.40,20230103,2535,-60.00,20230302,633,60.19,20230509,7.04,N,032680,200,191 억,,20066501,N,N,0,N,00,N
|
|
20230627,110356,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,1075,35,2,3.37,18988742754,18374085,17.00,1018,1079,995,1352,728,1040,1033.45,20.99,0,536032,1254,1147,1013,906,772,1200,959,191,312,200,760,1,1,95619257,1028,9.60,1.49,12,19.22,112.00,720.00,1120,20230626,-4.02,537,20220930,100.19,1120,-4.02,20230626,559,92.31,20230103,2535,-57.59,20230302,633,69.83,20230509,7.04,N,032680,200,191 억,,20066501,N,N,0,N,00,N
|
|
20230627,100348,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,1009,-31,5,-2.98,10301883228,10087980,9.34,1018,1061,995,1352,728,1040,1021.20,20.99,0,808447,1254,1147,1013,906,772,1200,959,191,312,200,760,1,1,95619257,965,9.01,1.40,12,10.55,112.00,720.00,1120,20230626,-9.91,537,20220930,87.90,1120,-9.91,20230626,559,80.50,20230103,2535,-60.20,20230302,633,59.40,20230509,7.04,N,032680,200,191 억,,20066501,N,N,0,N,00,N
|
|
20230627,090350,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,1028,-12,5,-1.15,1961574822,1920623,1.78,1018,1033,1015,1352,728,1040,1021.30,20.99,0,452031,1254,1147,1013,906,772,1200,959,191,312,200,760,1,1,95619257,983,9.18,1.43,12,2.01,112.00,720.00,1120,20230626,-8.21,537,20220930,91.43,1120,-8.21,20230626,559,83.90,20230103,2535,-59.45,20230302,633,62.40,20230509,7.04,N,032680,200,191 억,,20066501,N,N,0,N,00,N
|
|
20230626,160349,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,1040,139,2,15.43,111926380502,106310499,1154.90,889,1120,879,1171,631,901,1052.84,21.72,0,-710352,1015,958,917,860,819,937,839,191,270,200,660,1,1,95619257,994,9.29,1.44,12,111.18,112.00,720.00,1120,20230626,-7.14,537,20220930,93.67,1120,-7.14,20230626,559,86.05,20230103,2535,-58.97,20230302,633,64.30,20230509,6.89,N,032680,200,191 억,,20767866,N,N,0,N,00,N
|
|
20230626,150352,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,1077,176,2,19.53,102489162227,97453757,1058.69,889,1120,879,1171,631,901,1051.67,21.72,0,-980793,1015,958,917,860,819,937,839,191,270,200,660,1,1,95619257,1030,9.62,1.50,12,101.92,112.00,720.00,1120,20230626,-3.84,537,20220930,100.56,1120,-3.84,20230626,559,92.67,20230103,2535,-57.51,20230302,633,70.14,20230509,6.89,N,032680,200,191 억,,20767866,N,N,0,N,00,N
|
|
20230626,140351,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,1054,153,2,16.98,44427472103,43554424,473.15,889,1090,879,1171,631,901,1020.05,21.72,0,-1037968,1015,958,917,860,819,937,839,191,270,200,660,1,1,95619257,1008,9.41,1.46,12,45.55,112.00,720.00,1090,20230626,-3.30,537,20220930,96.28,1090,-3.30,20230626,559,88.55,20230103,2535,-58.42,20230302,633,66.51,20230509,6.89,N,032680,200,191 억,,20767866,N,N,0,N,00,N
|
|
20230626,130352,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,905,4,2,0.44,2694587601,2978322,32.36,889,921,879,1171,631,901,904.73,21.72,0,18532,1015,958,917,860,819,937,839,191,270,200,660,1,1,95619257,865,8.08,1.26,12,3.11,112.00,720.00,1086,20230620,-16.67,537,20220930,68.53,1086,-16.67,20230620,559,61.90,20230103,2535,-64.30,20230302,633,42.97,20230509,6.89,N,032680,200,191 억,,20767866,N,N,0,N,00,N
|
|
20230626,120348,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,904,3,2,0.33,2453415607,2711340,29.45,889,921,879,1171,631,901,904.87,21.72,0,43886,1015,958,917,860,819,937,839,191,270,200,660,1,1,95619257,864,8.07,1.26,12,2.84,112.00,720.00,1086,20230620,-16.76,537,20220930,68.34,1086,-16.76,20230620,559,61.72,20230103,2535,-64.34,20230302,633,42.81,20230509,6.89,N,032680,200,191 억,,20767866,N,N,0,N,00,N
|
|
20230626,110348,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,913,12,2,1.33,2055080710,2274490,24.71,889,920,879,1171,631,901,903.53,21.72,0,60212,1015,958,917,860,819,937,839,191,270,200,660,1,1,95619257,873,8.15,1.27,12,2.38,112.00,720.00,1086,20230620,-15.93,537,20220930,70.02,1086,-15.93,20230620,559,63.33,20230103,2535,-63.98,20230302,633,44.23,20230509,6.89,N,032680,200,191 억,,20767866,N,N,0,N,00,N
|
|
20230626,100349,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,905,4,2,0.44,1026268631,1145766,12.45,889,910,879,1171,631,901,895.71,21.72,0,244396,1015,958,917,860,819,937,839,191,270,200,660,1,1,95619257,865,8.08,1.26,12,1.20,112.00,720.00,1086,20230620,-16.67,537,20220930,68.53,1086,-16.67,20230620,559,61.90,20230103,2535,-64.30,20230302,633,42.97,20230509,6.89,N,032680,200,191 억,,20767866,N,N,0,N,00,N
|
|
20230626,090349,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,893,-8,5,-0.89,133699796,149830,1.63,889,902,889,1171,631,901,892.34,21.72,0,-6079,1015,958,917,860,819,937,839,191,270,200,660,1,1,95619257,854,7.97,1.24,12,0.16,112.00,720.00,1086,20230620,-17.77,537,20220930,66.29,1086,-17.77,20230620,559,59.75,20230103,2535,-64.77,20230302,633,41.07,20230509,6.89,N,032680,200,191 억,,20767866,N,N,0,N,00,N
|
|
20230623,160546,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,901,-15,5,-1.64,8415129803,9106102,135.95,911,974,876,1190,642,916,924.14,22.04,0,-312099,962,939,927,904,892,933,898,191,274,200,670,1,1,95619257,862,8.04,1.25,12,9.52,112.00,720.00,1086,20230620,-17.03,537,20220930,67.78,1086,-17.03,20230620,559,61.18,20230103,2535,-64.46,20230302,633,42.34,20230509,6.10,N,032680,200,191 억,,21074725,N,N,0,N,00,N
|
|
20230623,140312,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,906,-10,5,-1.09,7637217603,8245100,123.09,911,974,876,1190,642,916,926.28,22.04,0,-405947,962,939,927,904,892,933,898,191,274,200,670,1,1,95619257,866,8.09,1.26,12,8.62,112.00,720.00,1086,20230620,-16.57,537,20220930,68.72,1086,-16.57,20230620,559,62.08,20230103,2535,-64.26,20230302,633,43.13,20230509,6.10,N,032680,200,191 억,,21074725,N,N,0,N,00,N
|
|
20230622,160422,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,916,-39,5,-4.08,6058795485,6529689,32.21,932,950,915,1241,669,955,927.85,21.91,0,126915,1043,998,974,929,905,987,918,191,286,200,700,1,1,95619257,876,8.18,1.27,12,6.83,112.00,720.00,1086,20230620,-15.65,537,20220930,70.58,1086,-15.65,20230620,559,63.86,20230103,2535,-63.87,20230302,633,44.71,20230509,6.84,N,032680,200,191 억,,20946695,N,N,0,N,00,N
|
|
20230622,150220,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,917,-38,5,-3.98,5675754421,6112128,30.15,932,950,915,1241,669,955,928.56,21.91,0,15224,1043,998,974,929,905,987,918,191,286,200,700,1,1,95619257,877,8.19,1.27,12,6.39,112.00,720.00,1086,20230620,-15.56,537,20220930,70.76,1086,-15.56,20230620,559,64.04,20230103,2535,-63.83,20230302,633,44.87,20230509,6.84,N,032680,200,191 억,,20946695,N,N,0,N,00,N
|
|
20230622,140441,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,922,-33,5,-3.46,5265391457,5665570,27.95,932,950,916,1241,669,955,929.32,21.91,0,8802,1043,998,974,929,905,987,918,191,286,200,700,1,1,95619257,882,8.23,1.28,12,5.93,112.00,720.00,1086,20230620,-15.10,537,20220930,71.69,1086,-15.10,20230620,559,64.94,20230103,2535,-63.63,20230302,633,45.66,20230509,6.84,N,032680,200,191 억,,20946695,N,N,0,N,00,N
|
|
20230622,130608,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,928,-27,5,-2.83,4686773801,5038942,24.86,932,950,916,1241,669,955,930.06,21.91,0,-111849,1043,998,974,929,905,987,918,191,286,200,700,1,1,95619257,887,8.29,1.29,12,5.27,112.00,720.00,1086,20230620,-14.55,537,20220930,72.81,1086,-14.55,20230620,559,66.01,20230103,2535,-63.39,20230302,633,46.60,20230509,6.84,N,032680,200,191 억,,20946695,N,N,0,N,00,N
|
|
20230622,120510,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,932,-23,5,-2.41,4317740240,4641357,22.90,932,950,916,1241,669,955,930.22,21.91,0,-98403,1043,998,974,929,905,987,918,191,286,200,700,1,1,95619257,891,8.32,1.29,12,4.85,112.00,720.00,1086,20230620,-14.18,537,20220930,73.56,1086,-14.18,20230620,559,66.73,20230103,2535,-63.23,20230302,633,47.24,20230509,6.84,N,032680,200,191 억,,20946695,N,N,0,N,00,N
|
|
20230622,110145,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,921,-34,5,-3.56,3849550293,4134900,20.40,932,950,916,1241,669,955,930.93,21.91,0,-97345,1043,998,974,929,905,987,918,191,286,200,700,1,1,95619257,881,8.22,1.28,12,4.32,112.00,720.00,1086,20230620,-15.19,537,20220930,71.51,1086,-15.19,20230620,559,64.76,20230103,2535,-63.67,20230302,633,45.50,20230509,6.84,N,032680,200,191 억,,20946695,N,N,0,N,00,N
|
|
20230622,100424,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,933,-22,5,-2.30,2693984916,2887367,14.24,932,950,916,1241,669,955,932.95,21.91,0,-7063,1043,998,974,929,905,987,918,191,286,200,700,1,1,95619257,892,8.33,1.30,12,3.02,112.00,720.00,1086,20230620,-14.09,537,20220930,73.74,1086,-14.09,20230620,559,66.91,20230103,2535,-63.20,20230302,633,47.39,20230509,6.84,N,032680,200,191 억,,20946695,N,N,0,N,00,N
|
|
20230622,090356,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,943,-12,5,-1.26,890386889,960210,4.74,932,950,916,1241,669,955,926.99,21.91,0,-75685,1043,998,974,929,905,987,918,191,286,200,700,1,1,95619257,902,8.42,1.31,12,1.00,112.00,720.00,1086,20230620,-13.17,537,20220930,75.61,1086,-13.17,20230620,559,68.69,20230103,2535,-62.80,20230302,633,48.97,20230509,6.84,N,032680,200,191 억,,20946695,N,N,0,N,00,N
|
|
20230621,160325,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,955,-30,5,-3.05,19759429134,20051421,19.82,993,1019,950,1280,690,985,985.45,22.15,0,-340656,1201,1093,978,870,755,1147,924,191,295,200,720,1,1,95619257,913,8.53,1.33,12,20.97,112.00,720.00,1086,20230620,-12.06,537,20220930,77.84,1086,-12.06,20230620,559,70.84,20230103,2535,-62.33,20230302,633,50.87,20230509,6.89,N,032680,200,191 억,,21180466,N,N,0,N,00,N
|
|
20230621,150429,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,956,-29,5,-2.94,19009069411,19266478,19.05,993,1019,950,1280,690,985,986.64,22.15,0,-511741,1201,1093,978,870,755,1147,924,191,295,200,720,1,1,95619257,914,8.54,1.33,12,20.15,112.00,720.00,1086,20230620,-11.97,537,20220930,78.03,1086,-11.97,20230620,559,71.02,20230103,2535,-62.29,20230302,633,51.03,20230509,6.89,N,032680,200,191 억,,21180466,N,N,0,N,00,N
|
|
20230621,140209,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,960,-25,5,-2.54,18217740148,18439880,18.23,993,1019,950,1280,690,985,987.96,22.15,0,-615440,1201,1093,978,870,755,1147,924,191,295,200,720,1,1,95619257,918,8.57,1.33,12,19.28,112.00,720.00,1086,20230620,-11.60,537,20220930,78.77,1086,-11.60,20230620,559,71.74,20230103,2535,-62.13,20230302,633,51.66,20230509,6.89,N,032680,200,191 억,,21180466,N,N,0,N,00,N
|
|
20230621,130841,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,978,-7,5,-0.71,16756576748,16929048,16.74,993,1019,950,1280,690,985,989.82,22.15,0,-739913,1201,1093,978,870,755,1147,924,191,295,200,720,1,1,95619257,935,8.73,1.36,12,17.70,112.00,720.00,1086,20230620,-9.94,537,20220930,82.12,1086,-9.94,20230620,559,74.96,20230103,2535,-61.42,20230302,633,54.50,20230509,6.89,N,032680,200,191 억,,21180466,N,N,0,N,00,N
|
|
20230621,120410,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,987,2,2,0.20,15872035491,16025037,15.84,993,1019,950,1280,690,985,990.46,22.15,0,-865895,1201,1093,978,870,755,1147,924,191,295,200,720,1,1,95619257,944,8.81,1.37,12,16.76,112.00,720.00,1086,20230620,-9.12,537,20220930,83.80,1086,-9.12,20230620,559,76.57,20230103,2535,-61.07,20230302,633,55.92,20230509,6.89,N,032680,200,191 억,,21180466,N,N,0,N,00,N
|
|
20230621,110646,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,987,2,2,0.20,14025470636,14148839,13.99,993,1019,950,1280,690,985,991.30,22.15,0,-769802,1201,1093,978,870,755,1147,924,191,295,200,720,1,1,95619257,944,8.81,1.37,12,14.80,112.00,720.00,1086,20230620,-9.12,537,20220930,83.80,1086,-9.12,20230620,559,76.57,20230103,2535,-61.07,20230302,633,55.92,20230509,6.89,N,032680,200,191 억,,21180466,N,N,0,N,00,N
|
|
20230621,100932,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,985,0,3,0.00,8956524472,9085460,8.98,993,1015,950,1280,690,985,985.81,22.15,0,-449041,1201,1093,978,870,755,1147,924,191,295,200,720,1,1,95619257,942,8.79,1.37,12,9.50,112.00,720.00,1086,20230620,-9.30,537,20220930,83.43,1086,-9.30,20230620,559,76.21,20230103,2535,-61.14,20230302,633,55.61,20230509,6.89,N,032680,200,191 억,,21180466,N,N,0,N,00,N
|
|
20230621,091034,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,982,-3,5,-0.30,3237205485,3313631,3.28,993,998,950,1280,690,985,976.85,22.15,0,-283207,1201,1093,978,870,755,1147,924,191,295,200,720,1,1,95619257,939,8.77,1.36,12,3.47,112.00,720.00,1086,20230620,-9.58,537,20220930,82.87,1086,-9.58,20230620,559,75.67,20230103,2535,-61.26,20230302,633,55.13,20230509,6.89,N,032680,200,191 억,,21180466,N,N,0,N,00,N
|
|
20230620,160614,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,985,115,2,13.22,100790465282,100411803,2092.51,873,1086,863,1131,609,870,1003.79,21.73,0,407660,904,887,863,846,822,875,834,191,261,200,640,1,1,95619257,942,8.79,1.37,12,105.01,112.00,720.00,1086,20230620,-9.30,537,20220930,83.43,1086,-9.30,20230620,559,76.21,20230103,2535,-61.14,20230302,633,55.61,20230509,6.95,N,032680,200,191 억,,20776967,N,N,0,N,00,N
|
|
20230620,150551,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,982,112,2,12.87,98828440442,98416824,2050.94,873,1086,863,1131,609,870,1004.18,21.73,0,307787,904,887,863,846,822,875,834,191,261,200,640,1,1,95619257,939,8.77,1.36,12,102.93,112.00,720.00,1086,20230620,-9.58,537,20220930,82.87,1086,-9.58,20230620,559,75.67,20230103,2535,-61.26,20230302,633,55.13,20230509,6.95,N,032680,200,191 억,,20776967,N,N,0,N,00,N
|
|
20230620,140559,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,996,126,2,14.48,92582454338,92042458,1918.10,873,1086,863,1131,609,870,1005.87,21.73,0,-471943,904,887,863,846,822,875,834,191,261,200,640,1,1,95619257,952,8.89,1.38,12,96.26,112.00,720.00,1086,20230620,-8.29,537,20220930,85.47,1086,-8.29,20230620,559,78.18,20230103,2535,-60.71,20230302,633,57.35,20230509,6.95,N,032680,200,191 억,,20776967,N,N,0,N,00,N
|
|
20230620,130234,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,1058,188,2,21.61,77908966840,77560768,1616.31,873,1086,863,1131,609,870,1004.49,21.73,0,-856527,904,887,863,846,822,875,834,191,261,200,640,1,1,95619257,1012,9.45,1.47,12,81.11,112.00,720.00,1086,20230620,-2.58,537,20220930,97.02,1086,-2.58,20230620,559,89.27,20230103,2535,-58.26,20230302,633,67.14,20230509,6.95,N,032680,200,191 억,,20776967,N,N,0,N,00,N
|
|
20230620,120807,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,1021,151,2,17.36,44695286599,46063036,959.92,873,1041,863,1131,609,870,970.31,21.73,0,-574934,904,887,863,846,822,875,834,191,261,200,640,1,1,95619257,976,9.12,1.42,12,48.17,112.00,720.00,1041,20230620,-1.92,537,20220930,90.13,1041,-1.92,20230620,559,82.65,20230103,2535,-59.72,20230302,633,61.30,20230509,6.95,N,032680,200,191 억,,20776967,N,N,0,N,00,N
|
|
20230620,110645,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,909,39,2,4.48,5801366563,6389771,133.16,873,932,863,1131,609,870,907.91,21.73,0,74728,904,887,863,846,822,875,834,191,261,200,640,1,1,95619257,869,8.12,1.26,12,6.68,112.00,720.00,1013,20230302,-10.27,537,20220930,69.27,1013,-10.27,20230302,559,62.61,20230103,2535,-64.14,20230302,633,43.60,20230509,6.95,N,032680,200,191 억,,20776967,N,N,0,N,00,N
|
|
20230620,100115,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,916,46,2,5.29,3763655143,4146887,86.42,873,932,863,1131,609,870,907.59,21.73,0,444309,904,887,863,846,822,875,834,191,261,200,640,1,1,95619257,876,8.18,1.27,12,4.34,112.00,720.00,1013,20230302,-9.58,537,20220930,70.58,1013,-9.58,20230302,559,63.86,20230103,2535,-63.87,20230302,633,44.71,20230509,6.95,N,032680,200,191 억,,20776967,N,N,0,N,00,N
|
|
20230620,090254,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,870,0,3,0.00,52347632,60041,1.25,873,875,869,1131,609,870,871.86,21.73,0,-19851,904,887,863,846,822,875,834,191,261,200,640,1,1,95619257,832,7.77,1.21,12,0.06,112.00,720.00,1013,20230302,-14.12,537,20220930,62.01,1013,-14.12,20230302,559,55.64,20230103,2535,-65.68,20230302,633,37.44,20230509,6.95,N,032680,200,191 억,,20776967,N,N,0,N,00,N
|
|
20230619,160925,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,870,-3,5,-0.34,4079814135,4747199,81.63,873,880,839,1134,612,873,859.39,21.38,0,298408,911,892,869,850,827,901,859,191,261,200,640,1,1,95619257,832,7.77,1.21,12,4.96,112.00,720.00,1013,20230302,-14.12,537,20220930,62.01,1013,-14.12,20230302,559,55.64,20230103,2535,-65.68,20230302,633,37.44,20230509,6.93,N,032680,200,191 억,,20447571,N,N,0,N,00,N
|
|
20230619,150940,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,870,-3,5,-0.34,3976628239,4628597,79.59,873,880,839,1134,612,873,859.12,21.38,0,297230,911,892,869,850,827,901,859,191,261,200,640,1,1,95619257,832,7.77,1.21,12,4.84,112.00,720.00,1013,20230302,-14.12,537,20220930,62.01,1013,-14.12,20230302,559,55.64,20230103,2535,-65.68,20230302,633,37.44,20230509,6.93,N,032680,200,191 억,,20447571,N,N,0,N,00,N
|
|
20230619,140634,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,867,-6,5,-0.69,3565610134,4155016,71.45,873,880,839,1134,612,873,858.12,21.38,0,267020,911,892,869,850,827,901,859,191,261,200,640,1,1,95619257,829,7.74,1.20,12,4.35,112.00,720.00,1013,20230302,-14.41,537,20220930,61.45,1013,-14.41,20230302,559,55.10,20230103,2535,-65.80,20230302,633,36.97,20230509,6.93,N,032680,200,191 억,,20447571,N,N,0,N,00,N
|
|
20230619,130144,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,875,2,2,0.23,3226345427,3764282,64.73,873,880,839,1134,612,873,857.07,21.38,0,282013,911,892,869,850,827,901,859,191,261,200,640,1,1,95619257,837,7.81,1.22,12,3.94,112.00,720.00,1013,20230302,-13.62,537,20220930,62.94,1013,-13.62,20230302,559,56.53,20230103,2535,-65.48,20230302,633,38.23,20230509,6.93,N,032680,200,191 억,,20447571,N,N,0,N,00,N
|
|
20230619,120823,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,864,-9,5,-1.03,2581043209,3025274,52.02,873,879,839,1134,612,873,853.12,21.38,0,296092,911,892,869,850,827,901,859,191,261,200,640,1,1,95619257,826,7.71,1.20,12,3.16,112.00,720.00,1013,20230302,-14.71,537,20220930,60.89,1013,-14.71,20230302,559,54.56,20230103,2535,-65.92,20230302,633,36.49,20230509,6.93,N,032680,200,191 억,,20447571,N,N,0,N,00,N
|
|
20230619,110900,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,862,-11,5,-1.26,2306533224,2707232,46.55,873,879,839,1134,612,873,851.94,21.38,0,179694,911,892,869,850,827,901,859,191,261,200,640,1,1,95619257,824,7.70,1.20,12,2.83,112.00,720.00,1013,20230302,-14.91,537,20220930,60.52,1013,-14.91,20230302,559,54.20,20230103,2535,-66.00,20230302,633,36.18,20230509,6.93,N,032680,200,191 억,,20447571,N,N,0,N,00,N
|
|
20230619,100157,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,850,-23,5,-2.63,1900391968,2231162,38.37,873,879,839,1134,612,873,851.69,21.38,0,141281,911,892,869,850,827,901,859,191,261,200,640,1,1,95619257,813,7.59,1.18,12,2.33,112.00,720.00,1013,20230302,-16.09,537,20220930,58.29,1013,-16.09,20230302,559,52.06,20230103,2535,-66.47,20230302,633,34.28,20230509,6.93,N,032680,200,191 억,,20447571,N,N,0,N,00,N
|
|
20230619,090619,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,864,-9,5,-1.03,217774556,250962,4.32,873,879,861,1134,612,873,867.62,21.38,0,40200,911,892,869,850,827,901,859,191,261,200,640,1,1,95619257,826,7.71,1.20,12,0.26,112.00,720.00,1013,20230302,-14.71,537,20220930,60.89,1013,-14.71,20230302,559,54.56,20230103,2535,-65.92,20230302,633,36.49,20230509,6.93,N,032680,200,191 억,,20447571,N,N,0,N,00,N
|
|
20230616,160744,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,873,22,2,2.59,5004342916,5751368,60.78,853,888,846,1106,596,851,870.12,20.69,0,624770,951,901,873,823,795,887,809,191,255,200,620,1,1,95619257,835,7.79,1.21,12,6.01,112.00,720.00,1013,20230302,-13.82,537,20220930,62.57,1013,-13.82,20230302,559,56.17,20230103,2535,-65.56,20230302,633,37.91,20230509,6.84,N,032680,200,191 억,,19784090,N,N,0,N,00,N
|
|
20230616,150433,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,874,23,2,2.70,4670008678,5370127,56.75,853,888,846,1106,596,851,869.64,20.69,0,626423,951,901,873,823,795,887,809,191,255,200,620,1,1,95619257,836,7.80,1.21,12,5.62,112.00,720.00,1013,20230302,-13.72,537,20220930,62.76,1013,-13.72,20230302,559,56.35,20230103,2535,-65.52,20230302,633,38.07,20230509,6.84,N,032680,200,191 억,,19784090,N,N,0,N,00,N
|
|
20230616,140355,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,868,17,2,2.00,4326338489,4973771,52.56,853,888,846,1106,596,851,869.85,20.69,0,560875,951,901,873,823,795,887,809,191,255,200,620,1,1,95619257,830,7.75,1.21,12,5.20,112.00,720.00,1013,20230302,-14.31,537,20220930,61.64,1013,-14.31,20230302,559,55.28,20230103,2535,-65.76,20230302,633,37.12,20230509,6.84,N,032680,200,191 억,,19784090,N,N,0,N,00,N
|
|
20230616,130857,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,880,29,2,3.41,3937858500,4527129,47.84,853,888,846,1106,596,851,869.86,20.69,0,487329,951,901,873,823,795,887,809,191,255,200,620,1,1,95619257,841,7.86,1.22,12,4.73,112.00,720.00,1013,20230302,-13.13,537,20220930,63.87,1013,-13.13,20230302,559,57.42,20230103,2535,-65.29,20230302,633,39.02,20230509,6.84,N,032680,200,191 억,,19784090,N,N,0,N,00,N
|
|
20230616,120503,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,878,27,2,3.17,3242686822,3737383,39.49,853,880,846,1106,596,851,867.66,20.69,0,461861,951,901,873,823,795,887,809,191,255,200,620,1,1,95619257,840,7.84,1.22,12,3.91,112.00,720.00,1013,20230302,-13.33,537,20220930,63.50,1013,-13.33,20230302,559,57.07,20230103,2535,-65.36,20230302,633,38.70,20230509,6.84,N,032680,200,191 억,,19784090,N,N,0,N,00,N
|
|
20230616,110810,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,868,17,2,2.00,2744583528,3168226,33.48,853,880,846,1106,596,851,866.31,20.69,0,231452,951,901,873,823,795,887,809,191,255,200,620,1,1,95619257,830,7.75,1.21,12,3.31,112.00,720.00,1013,20230302,-14.31,537,20220930,61.64,1013,-14.31,20230302,559,55.28,20230103,2535,-65.76,20230302,633,37.12,20230509,6.84,N,032680,200,191 억,,19784090,N,N,0,N,00,N
|
|
20230616,100420,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,858,7,2,0.82,2120528373,2447997,25.87,853,880,846,1106,596,851,866.26,20.69,0,49766,951,901,873,823,795,887,809,191,255,200,620,1,1,95619257,820,7.66,1.19,12,2.56,112.00,720.00,1013,20230302,-15.30,537,20220930,59.78,1013,-15.30,20230302,559,53.49,20230103,2535,-66.15,20230302,633,35.55,20230509,6.84,N,032680,200,191 억,,19784090,N,N,0,N,00,N
|
|
20230616,090451,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,856,5,2,0.59,187794234,220550,2.33,853,857,846,1106,596,851,851.49,20.69,0,25269,951,901,873,823,795,887,809,191,255,200,620,1,1,95619257,819,7.64,1.19,12,0.23,112.00,720.00,1013,20230302,-15.50,537,20220930,59.40,1013,-15.50,20230302,559,53.13,20230103,2535,-66.23,20230302,633,35.23,20230509,6.84,N,032680,200,191 억,,19784090,N,N,0,N,00,N
|
|
20230615,151046,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,851,-72,5,-7.80,7834608820,8953772,43.12,915,923,845,1199,647,923,875.01,20.80,0,-135718,999,961,936,898,873,980,917,191,276,200,680,1,1,95619257,814,7.60,1.18,12,9.36,112.00,720.00,1013,20230302,-15.99,537,20220930,58.47,1013,-15.99,20230302,559,52.24,20230103,2535,-66.43,20230302,633,34.44,20230509,6.59,N,032680,200,191 억,,19891239,N,N,0,N,00,N
|
|
20230615,140443,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,859,-64,5,-6.93,7064879715,8051478,38.77,915,923,847,1199,647,923,877.46,20.80,0,-102575,999,961,936,898,873,980,917,191,276,200,680,1,1,95619257,821,7.67,1.19,12,8.42,112.00,720.00,1013,20230302,-15.20,537,20220930,59.96,1013,-15.20,20230302,559,53.67,20230103,2535,-66.11,20230302,633,35.70,20230509,6.59,N,032680,200,191 억,,19891239,N,N,0,N,00,N
|
|
20230615,131025,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,861,-62,5,-6.72,6582058248,7488080,36.06,915,923,847,1199,647,923,879.00,20.80,0,52522,999,961,936,898,873,980,917,191,276,200,680,1,1,95619257,823,7.69,1.20,12,7.83,112.00,720.00,1013,20230302,-15.00,537,20220930,60.34,1013,-15.00,20230302,559,54.03,20230103,2535,-66.04,20230302,633,36.02,20230509,6.59,N,032680,200,191 억,,19891239,N,N,0,N,00,N
|
|
20230615,120852,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,864,-59,5,-6.39,6210304380,7056033,33.98,915,923,847,1199,647,923,880.14,20.80,0,194816,999,961,936,898,873,980,917,191,276,200,680,1,1,95619257,826,7.71,1.20,12,7.38,112.00,720.00,1013,20230302,-14.71,537,20220930,60.89,1013,-14.71,20230302,559,54.56,20230103,2535,-65.92,20230302,633,36.49,20230509,6.59,N,032680,200,191 억,,19891239,N,N,0,N,00,N
|
|
20230615,110557,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,857,-66,5,-7.15,5128363537,5791838,27.89,915,923,850,1199,647,923,885.45,20.80,0,194952,999,961,936,898,873,980,917,191,276,200,680,1,1,95619257,819,7.65,1.19,12,6.06,112.00,720.00,1013,20230302,-15.40,537,20220930,59.59,1013,-15.40,20230302,559,53.31,20230103,2535,-66.19,20230302,633,35.39,20230509,6.59,N,032680,200,191 억,,19891239,N,N,0,N,00,N
|
|
20230611,184830,00,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,N,50,N,871,-20,5,-2.24,40379364547,45717419,56.11,863,936,835,1158,624,891,883.00,21.15,238017,225602,1043,967,844,768,645,1005,806,191,267,200,650,1,1,95619257,833,7.78,1.21,12,47.81,112.00,720.00,1013,20230302,-14.02,537,20220930,62.20,1013,-14.02,20230302,559,55.81,20230103,2535,-65.64,20230302,633,37.60,20230509,6.99,N,032680,200,191 억,,20220100,N,N,0,N,00,N
|