104 lines
43 KiB
CSV
104 lines
43 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240229,160403,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,690,-32,5,-4.43,4468063527,6391640,123.43,704,720,681,938,506,722,699.05,19.60,0,-121505,769,745,729,705,689,737,697,211,216,200,530,1,1,105590764,729,6.16,0.96,12,6.05,112.00,720.00,1120,20230626,-38.39,541,20231114,27.54,940,-26.60,20240222,574,20.21,20240104,2535,-72.78,20230302,541,27.54,20231114,8.79,N,032680,200,211 억,,20690704,N,N,0,N,00,N
|
|
20240229,150403,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,686,-36,5,-4.99,4087513331,5840859,112.79,704,720,681,938,506,722,699.80,19.60,0,-125802,769,745,729,705,689,737,697,211,216,200,530,1,1,105590764,724,6.12,0.95,12,5.53,112.00,720.00,1120,20230626,-38.75,541,20231114,26.80,940,-27.02,20240222,574,19.51,20240104,2535,-72.94,20230302,541,26.80,20231114,8.79,N,032680,200,211 억,,20690704,N,N,0,N,00,N
|
|
20240229,140405,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,687,-35,5,-4.85,3403937044,4842983,93.52,704,720,686,938,506,722,702.84,19.60,0,-104750,769,745,729,705,689,737,697,211,216,200,530,1,1,105590764,725,6.13,0.95,12,4.59,112.00,720.00,1120,20230626,-38.66,541,20231114,26.99,940,-26.91,20240222,574,19.69,20240104,2535,-72.90,20230302,541,26.99,20231114,8.79,N,032680,200,211 억,,20690704,N,N,0,N,00,N
|
|
20240229,130405,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,702,-20,5,-2.77,2645288093,3750075,72.42,704,720,691,938,506,722,705.38,19.60,0,-22052,769,745,729,705,689,737,697,211,216,200,530,1,1,105590764,741,6.27,0.97,12,3.55,112.00,720.00,1120,20230626,-37.32,541,20231114,29.76,940,-25.32,20240222,574,22.30,20240104,2535,-72.31,20230302,541,29.76,20231114,8.79,N,032680,200,211 억,,20690704,N,N,0,N,00,N
|
|
20240229,120405,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,709,-13,5,-1.80,2248846847,3185542,61.51,704,720,691,938,506,722,705.93,19.60,0,56785,769,745,729,705,689,737,697,211,216,200,530,1,1,105590764,749,6.33,0.98,12,3.02,112.00,720.00,1120,20230626,-36.70,541,20231114,31.05,940,-24.57,20240222,574,23.52,20240104,2535,-72.03,20230302,541,31.05,20231114,8.79,N,032680,200,211 억,,20690704,N,N,0,N,00,N
|
|
20240229,110405,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,713,-9,5,-1.25,1882622499,2667974,51.52,704,720,691,938,506,722,705.61,19.60,0,42708,769,745,729,705,689,737,697,211,216,200,530,1,1,105590764,753,6.37,0.99,12,2.53,112.00,720.00,1120,20230626,-36.34,541,20231114,31.79,940,-24.15,20240222,574,24.22,20240104,2535,-71.87,20230302,541,31.79,20231114,8.79,N,032680,200,211 억,,20690704,N,N,0,N,00,N
|
|
20240229,100405,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,715,-7,5,-0.97,1567883437,2225084,42.97,704,720,691,938,506,722,704.61,19.60,0,140126,769,745,729,705,689,737,697,211,216,200,530,1,1,105590764,755,6.38,0.99,12,2.11,112.00,720.00,1120,20230626,-36.16,541,20231114,32.16,940,-23.94,20240222,574,24.56,20240104,2535,-71.79,20230302,541,32.16,20231114,8.79,N,032680,200,211 억,,20690704,N,N,0,N,00,N
|
|
20240229,090403,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,699,-23,5,-3.19,461876710,659612,12.74,704,707,691,938,506,722,700.08,19.60,0,15683,769,745,729,705,689,737,697,211,216,200,530,1,1,105590764,738,6.24,0.97,12,0.62,112.00,720.00,1120,20230626,-37.59,541,20231114,29.21,940,-25.64,20240222,574,21.78,20240104,2535,-72.43,20230302,541,29.21,20231114,8.79,N,032680,200,211 억,,20690704,N,N,0,N,00,N
|
|
20240228,160342,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,722,-24,5,-3.22,3631794497,4985045,75.42,742,753,713,969,523,746,728.51,19.64,0,-50056,811,778,759,726,707,769,717,211,223,200,550,1,1,105590764,762,6.45,1.00,12,4.72,112.00,720.00,1120,20230626,-35.54,541,20231114,33.46,940,-23.19,20240222,574,25.78,20240104,2535,-71.52,20230302,541,33.46,20231114,8.45,N,032680,200,211 억,,20737197,N,N,0,N,00,N
|
|
20240228,150344,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,724,-22,5,-2.95,3396159615,4659615,70.50,742,753,713,969,523,746,728.80,19.64,0,-80362,811,778,759,726,707,769,717,211,223,200,550,1,1,105590764,764,6.46,1.01,12,4.41,112.00,720.00,1120,20230626,-35.36,541,20231114,33.83,940,-22.98,20240222,574,26.13,20240104,2535,-71.44,20230302,541,33.83,20231114,8.45,N,032680,200,211 억,,20737197,N,N,0,N,00,N
|
|
20240228,140405,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,722,-24,5,-3.22,2935816942,4019172,60.81,742,753,713,969,523,746,730.40,19.64,0,-107019,811,778,759,726,707,769,717,211,223,200,550,1,1,105590764,762,6.45,1.00,12,3.81,112.00,720.00,1120,20230626,-35.54,541,20231114,33.46,940,-23.19,20240222,574,25.78,20240104,2535,-71.52,20230302,541,33.46,20231114,8.45,N,032680,200,211 억,,20737197,N,N,0,N,00,N
|
|
20240228,130404,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,716,-30,5,-4.02,2461383596,3359360,50.83,742,753,713,969,523,746,732.64,19.64,0,-109608,811,778,759,726,707,769,717,211,223,200,550,1,1,105590764,756,6.39,0.99,12,3.18,112.00,720.00,1120,20230626,-36.07,541,20231114,32.35,940,-23.83,20240222,574,24.74,20240104,2535,-71.76,20230302,541,32.35,20231114,8.45,N,032680,200,211 억,,20737197,N,N,0,N,00,N
|
|
20240228,120406,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,723,-23,5,-3.08,1842209654,2497985,37.79,742,753,721,969,523,746,737.43,19.64,0,-210317,811,778,759,726,707,769,717,211,223,200,550,1,1,105590764,763,6.46,1.00,12,2.37,112.00,720.00,1120,20230626,-35.45,541,20231114,33.64,940,-23.09,20240222,574,25.96,20240104,2535,-71.48,20230302,541,33.64,20231114,8.45,N,032680,200,211 억,,20737197,N,N,0,N,00,N
|
|
20240228,110348,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,731,-15,5,-2.01,1364442554,1840534,27.85,742,753,730,969,523,746,741.29,19.64,0,-100977,811,778,759,726,707,769,717,211,223,200,550,1,1,105590764,772,6.53,1.02,12,1.74,112.00,720.00,1120,20230626,-34.73,541,20231114,35.12,940,-22.23,20240222,574,27.35,20240104,2535,-71.16,20230302,541,35.12,20231114,8.45,N,032680,200,211 억,,20737197,N,N,0,N,00,N
|
|
20240228,100402,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,740,-6,5,-0.80,774369855,1039541,15.73,742,753,738,969,523,746,744.90,19.64,0,-9797,811,778,759,726,707,769,717,211,223,200,550,1,1,105590764,781,6.61,1.03,12,0.98,112.00,720.00,1120,20230626,-33.93,541,20231114,36.78,940,-21.28,20240222,574,28.92,20240104,2535,-70.81,20230302,541,36.78,20231114,8.45,N,032680,200,211 억,,20737197,N,N,0,N,00,N
|
|
20240228,090404,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,748,2,2,0.27,133350555,179074,2.71,742,752,742,969,523,746,744.55,19.64,0,59155,811,778,759,726,707,769,717,211,223,200,550,1,1,105590764,790,6.68,1.04,12,0.17,112.00,720.00,1120,20230626,-33.21,541,20231114,38.26,940,-20.43,20240222,574,30.31,20240104,2535,-70.49,20230302,541,38.26,20231114,8.45,N,032680,200,211 억,,20737197,N,N,0,N,00,N
|
|
20240227,160404,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,746,-41,5,-5.21,4829472940,6363576,92.59,786,792,740,1023,551,787,759.15,19.58,0,63729,831,809,789,767,747,799,757,211,236,200,580,1,1,105590764,788,6.66,1.04,12,6.03,112.00,720.00,1120,20230626,-33.39,541,20231114,37.89,940,-20.64,20240222,574,29.97,20240104,2535,-70.57,20230302,541,37.89,20231114,8.77,N,032680,200,211 억,,20671643,N,N,0,N,00,N
|
|
20240227,150404,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,752,-35,5,-4.45,4356345122,5729953,83.37,786,792,743,1023,551,787,760.27,19.58,0,3397,831,809,789,767,747,799,757,211,236,200,580,1,1,105590764,794,6.71,1.04,12,5.43,112.00,720.00,1120,20230626,-32.86,541,20231114,39.00,940,-20.00,20240222,574,31.01,20240104,2535,-70.34,20230302,541,39.00,20231114,8.77,N,032680,200,211 억,,20671643,N,N,0,N,00,N
|
|
20240227,140404,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,751,-36,5,-4.57,3766112325,4942149,71.91,786,792,744,1023,551,787,762.03,19.58,0,-59084,831,809,789,767,747,799,757,211,236,200,580,1,1,105590764,793,6.71,1.04,12,4.68,112.00,720.00,1120,20230626,-32.95,541,20231114,38.82,940,-20.11,20240222,574,30.84,20240104,2535,-70.37,20230302,541,38.82,20231114,8.77,N,032680,200,211 억,,20671643,N,N,0,N,00,N
|
|
20240227,130338,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,750,-37,5,-4.70,3267102204,4278641,62.26,786,792,744,1023,551,787,763.58,19.58,0,-2998,831,809,789,767,747,799,757,211,236,200,580,1,1,105590764,792,6.70,1.04,12,4.05,112.00,720.00,1120,20230626,-33.04,541,20231114,38.63,940,-20.21,20240222,574,30.66,20240104,2535,-70.41,20230302,541,38.63,20231114,8.77,N,032680,200,211 억,,20671643,N,N,0,N,00,N
|
|
20240227,120406,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,753,-34,5,-4.32,2683997110,3502431,50.96,786,792,752,1023,551,787,766.31,19.58,0,540,831,809,789,767,747,799,757,211,236,200,580,1,1,105590764,795,6.72,1.05,12,3.32,112.00,720.00,1120,20230626,-32.77,541,20231114,39.19,940,-19.89,20240222,574,31.18,20240104,2535,-70.30,20230302,541,39.19,20231114,8.77,N,032680,200,211 억,,20671643,N,N,0,N,00,N
|
|
20240227,110404,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,767,-20,5,-2.54,2075605150,2700471,39.29,786,792,755,1023,551,787,768.60,19.58,0,43661,831,809,789,767,747,799,757,211,236,200,580,1,1,105590764,810,6.85,1.07,12,2.56,112.00,720.00,1120,20230626,-31.52,541,20231114,41.77,940,-18.40,20240222,574,33.62,20240104,2535,-69.74,20230302,541,41.77,20231114,8.77,N,032680,200,211 억,,20671643,N,N,0,N,00,N
|
|
20240227,100402,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,772,-15,5,-1.91,1637043034,2128622,30.97,786,792,755,1023,551,787,769.05,19.58,0,-97220,831,809,789,767,747,799,757,211,236,200,580,1,1,105590764,815,6.89,1.07,12,2.02,112.00,720.00,1120,20230626,-31.07,541,20231114,42.70,940,-17.87,20240222,574,34.49,20240104,2535,-69.55,20230302,541,42.70,20231114,8.77,N,032680,200,211 억,,20671643,N,N,0,N,00,N
|
|
20240227,090403,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,782,-5,5,-0.64,295438718,377402,5.49,786,792,777,1023,551,787,782.80,19.58,0,-10367,831,809,789,767,747,799,757,211,236,200,580,1,1,105590764,826,6.98,1.09,12,0.36,112.00,720.00,1120,20230626,-30.18,541,20231114,44.55,940,-16.81,20240222,574,36.24,20240104,2535,-69.15,20230302,541,44.55,20231114,8.77,N,032680,200,211 억,,20671643,N,N,0,N,00,N
|
|
20240226,160402,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,787,-9,5,-1.13,4699613028,5979545,35.66,795,811,769,1034,558,796,785.94,19.43,0,136857,852,823,806,777,760,815,769,211,238,200,580,1,1,105590764,831,7.03,1.09,12,5.66,112.00,720.00,1120,20230626,-29.73,541,20231114,45.47,940,-16.28,20240222,574,37.11,20240104,2535,-68.95,20230302,541,45.47,20231114,8.48,N,032680,200,211 억,,20516832,N,N,0,N,00,N
|
|
20240226,150402,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,787,-9,5,-1.13,4407450923,5608413,33.44,795,811,769,1034,558,796,785.86,19.43,0,85394,852,823,806,777,760,815,769,211,238,200,580,1,1,105590764,831,7.03,1.09,12,5.31,112.00,720.00,1120,20230626,-29.73,541,20231114,45.47,940,-16.28,20240222,574,37.11,20240104,2535,-68.95,20230302,541,45.47,20231114,8.48,N,032680,200,211 억,,20516832,N,N,0,N,00,N
|
|
20240226,140402,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,786,-10,5,-1.26,3972465557,5055197,30.14,795,811,769,1034,558,796,785.82,19.43,0,38528,852,823,806,777,760,815,769,211,238,200,580,1,1,105590764,830,7.02,1.09,12,4.79,112.00,720.00,1120,20230626,-29.82,541,20231114,45.29,940,-16.38,20240222,574,36.93,20240104,2535,-68.99,20230302,541,45.29,20231114,8.48,N,032680,200,211 억,,20516832,N,N,0,N,00,N
|
|
20240226,130401,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,774,-22,5,-2.76,3147659482,3991278,23.80,795,811,771,1034,558,796,788.63,19.43,0,-476,852,823,806,777,760,815,769,211,238,200,580,1,1,105590764,817,6.91,1.07,12,3.78,112.00,720.00,1120,20230626,-30.89,541,20231114,43.07,940,-17.66,20240222,574,34.84,20240104,2535,-69.47,20230302,541,43.07,20231114,8.48,N,032680,200,211 억,,20516832,N,N,0,N,00,N
|
|
20240226,120400,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,776,-20,5,-2.51,2787799218,3526409,21.03,795,811,774,1034,558,796,790.55,19.43,0,16789,852,823,806,777,760,815,769,211,238,200,580,1,1,105590764,819,6.93,1.08,12,3.34,112.00,720.00,1120,20230626,-30.71,541,20231114,43.44,940,-17.45,20240222,574,35.19,20240104,2535,-69.39,20230302,541,43.44,20231114,8.48,N,032680,200,211 억,,20516832,N,N,0,N,00,N
|
|
20240226,110358,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,790,-6,5,-0.75,1984285111,2497260,14.89,795,811,778,1034,558,796,794.58,19.43,0,6662,852,823,806,777,760,815,769,211,238,200,580,1,1,105590764,834,7.05,1.10,12,2.37,112.00,720.00,1120,20230626,-29.46,541,20231114,46.03,940,-15.96,20240222,574,37.63,20240104,2535,-68.84,20230302,541,46.03,20231114,8.48,N,032680,200,211 억,,20516832,N,N,0,N,00,N
|
|
20240226,100356,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,799,3,2,0.38,1410816377,1777413,10.60,795,811,778,1034,558,796,793.75,19.43,0,-23427,852,823,806,777,760,815,769,211,238,200,580,1,1,105590764,844,7.13,1.11,12,1.68,112.00,720.00,1120,20230626,-28.66,541,20231114,47.69,940,-15.00,20240222,574,39.20,20240104,2535,-68.48,20230302,541,47.69,20231114,8.48,N,032680,200,211 억,,20516832,N,N,0,N,00,N
|
|
20240226,090355,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,789,-7,5,-0.88,168614413,213115,1.27,795,796,786,1034,558,796,791.17,19.43,0,4869,852,823,806,777,760,815,769,211,238,200,580,1,1,105590764,833,7.04,1.10,12,0.20,112.00,720.00,1120,20230626,-29.55,541,20231114,45.84,940,-16.06,20240222,574,37.46,20240104,2535,-68.88,20230302,541,45.84,20231114,8.48,N,032680,200,211 억,,20516832,N,N,0,N,00,N
|
|
20240223,160358,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,796,-54,5,-6.35,13329475956,16479228,12.42,833,835,789,1105,595,850,808.78,20.01,0,-621607,1016,933,857,774,698,974,815,211,255,200,620,1,1,105590764,841,7.11,1.11,12,15.61,112.00,720.00,1120,20230626,-28.93,541,20231114,47.13,940,-15.32,20240222,574,38.68,20240104,2535,-68.60,20230302,541,47.13,20231114,8.25,N,032680,200,211 억,,21128521,N,N,0,N,00,N
|
|
20240223,150355,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,798,-52,5,-6.12,12579794773,15534994,11.71,833,835,790,1105,595,850,809.65,20.01,0,-747553,1016,933,857,774,698,974,815,211,255,200,620,1,1,105590764,843,7.12,1.11,12,14.71,112.00,720.00,1120,20230626,-28.75,541,20231114,47.50,940,-15.11,20240222,574,39.02,20240104,2535,-68.52,20230302,541,47.50,20231114,8.25,N,032680,200,211 억,,21128521,N,N,0,N,00,N
|
|
20240223,140357,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,808,-42,5,-4.94,11731046823,14476846,10.91,833,835,790,1105,595,850,810.20,20.01,0,-566898,1016,933,857,774,698,974,815,211,255,200,620,1,1,105590764,853,7.21,1.12,12,13.71,112.00,720.00,1120,20230626,-27.86,541,20231114,49.35,940,-14.04,20240222,574,40.77,20240104,2535,-68.13,20230302,541,49.35,20231114,8.25,N,032680,200,211 억,,21128521,N,N,0,N,00,N
|
|
20240223,130355,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,795,-55,5,-6.47,10376184427,12789725,9.64,833,835,790,1105,595,850,811.15,20.01,0,-442865,1016,933,857,774,698,974,815,211,255,200,620,1,1,105590764,839,7.10,1.10,12,12.11,112.00,720.00,1120,20230626,-29.02,541,20231114,46.95,940,-15.43,20240222,574,38.50,20240104,2535,-68.64,20230302,541,46.95,20231114,8.25,N,032680,200,211 억,,21128521,N,N,0,N,00,N
|
|
20240223,120356,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,801,-49,5,-5.76,8851830233,10871051,8.20,833,835,795,1105,595,850,814.10,20.01,0,-331684,1016,933,857,774,698,974,815,211,255,200,620,1,1,105590764,846,7.15,1.11,12,10.30,112.00,720.00,1120,20230626,-28.48,541,20231114,48.06,940,-14.79,20240222,574,39.55,20240104,2535,-68.40,20230302,541,48.06,20231114,8.25,N,032680,200,211 억,,21128521,N,N,0,N,00,N
|
|
20240223,110354,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,800,-50,5,-5.88,7433022079,9102657,6.86,833,835,795,1105,595,850,816.41,20.01,0,-192433,1016,933,857,774,698,974,815,211,255,200,620,1,1,105590764,845,7.14,1.11,12,8.62,112.00,720.00,1120,20230626,-28.57,541,20231114,47.87,940,-14.89,20240222,574,39.37,20240104,2535,-68.44,20230302,541,47.87,20231114,8.25,N,032680,200,211 억,,21128521,N,N,0,N,00,N
|
|
20240223,100354,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,819,-31,5,-3.65,5054160190,6159191,4.64,833,835,809,1105,595,850,820.37,20.01,0,-373948,1016,933,857,774,698,974,815,211,255,200,620,1,1,105590764,865,7.31,1.14,12,5.83,112.00,720.00,1120,20230626,-26.88,541,20231114,51.39,940,-12.87,20240222,574,42.68,20240104,2535,-67.69,20230302,541,51.39,20231114,8.25,N,032680,200,211 억,,21128521,N,N,0,N,00,N
|
|
20240223,090354,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,821,-29,5,-3.41,1144781414,1381867,1.04,833,835,817,1105,595,850,827.69,20.01,0,-16104,1016,933,857,774,698,974,815,211,255,200,620,1,1,105590764,867,7.33,1.14,12,1.31,112.00,720.00,1120,20230626,-26.70,541,20231114,51.76,940,-12.66,20240222,574,43.03,20240104,2535,-67.61,20230302,541,51.76,20231114,8.25,N,032680,200,211 억,,21128521,N,N,0,N,00,N
|
|
20240222,160348,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,850,34,2,4.17,115622147003,131723092,139.88,805,940,781,1060,572,816,877.79,19.08,0,949814,1038,926,825,713,612,983,770,211,244,200,600,1,1,105590764,898,7.59,1.18,12,124.75,112.00,720.00,1120,20230626,-24.11,541,20231114,57.12,940,-9.57,20240222,574,48.08,20240104,2535,-66.47,20230302,541,57.12,20231114,8.42,N,032680,200,211 억,,20145865,N,N,0,N,00,N
|
|
20240222,150356,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,840,24,2,2.94,114060864358,129876807,137.92,805,940,781,1060,572,816,878.23,19.08,0,807682,1038,926,825,713,612,983,770,211,244,200,600,1,1,105590764,887,7.50,1.17,12,123.00,112.00,720.00,1120,20230626,-25.00,541,20231114,55.27,940,-10.64,20240222,574,46.34,20240104,2535,-66.86,20230302,541,55.27,20231114,8.42,N,032680,200,211 억,,20145865,N,N,0,N,00,N
|
|
20240222,140354,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,842,26,2,3.19,107481207184,122094903,129.65,805,940,781,1060,572,816,880.31,19.08,0,-203138,1038,926,825,713,612,983,770,211,244,200,600,1,1,105590764,889,7.52,1.17,12,115.63,112.00,720.00,1120,20230626,-24.82,541,20231114,55.64,940,-10.43,20240222,574,46.69,20240104,2535,-66.79,20230302,541,55.64,20231114,8.42,N,032680,200,211 억,,20145865,N,N,0,N,00,N
|
|
20240222,130346,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,906,90,2,11.03,95065771439,107906348,114.59,805,940,781,1060,572,816,881.01,19.08,0,-349638,1038,926,825,713,612,983,770,211,244,200,600,1,1,105590764,957,8.09,1.26,12,102.19,112.00,720.00,1120,20230626,-19.11,541,20231114,67.47,940,-3.62,20240222,574,57.84,20240104,2535,-64.26,20230302,541,67.47,20231114,8.42,N,032680,200,211 억,,20145865,N,N,0,N,00,N
|
|
20240222,120353,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,918,102,2,12.50,54819888066,63783701,67.73,805,922,781,1060,572,816,859.47,19.08,0,-242227,1038,926,825,713,612,983,770,211,244,200,600,1,1,105590764,969,8.20,1.27,12,60.41,112.00,720.00,1120,20230626,-18.04,541,20231114,69.69,937,-2.03,20240221,574,59.93,20240104,2535,-63.79,20230302,541,69.69,20231114,8.42,N,032680,200,211 억,,20145865,N,N,0,N,00,N
|
|
20240222,110350,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,797,-19,5,-2.33,7765585494,9703957,10.30,805,821,781,1060,572,816,800.24,19.08,0,895062,1038,926,825,713,612,983,770,211,244,200,600,1,1,105590764,842,7.12,1.11,12,9.19,112.00,720.00,1120,20230626,-28.84,541,20231114,47.32,937,-14.94,20240221,574,38.85,20240104,2535,-68.56,20230302,541,47.32,20231114,8.42,N,032680,200,211 억,,20145865,N,N,0,N,00,N
|
|
20240222,100347,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,796,-20,5,-2.45,6406980057,7998348,8.49,805,821,781,1060,572,816,801.03,19.08,0,802575,1038,926,825,713,612,983,770,211,244,200,600,1,1,105590764,841,7.11,1.11,12,7.57,112.00,720.00,1120,20230626,-28.93,541,20231114,47.13,937,-15.05,20240221,574,38.68,20240104,2535,-68.60,20230302,541,47.13,20231114,8.42,N,032680,200,211 억,,20145865,N,N,0,N,00,N
|
|
20240222,090353,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,791,-25,5,-3.06,1305453975,1631137,1.73,805,810,791,1060,572,816,800.27,19.08,0,32094,1038,926,825,713,612,983,770,211,244,200,600,1,1,105590764,835,7.06,1.10,12,1.54,112.00,720.00,1120,20230626,-29.37,541,20231114,46.21,937,-15.58,20240221,574,37.80,20240104,2535,-68.80,20230302,541,46.21,20231114,8.42,N,032680,200,211 억,,20145865,N,N,0,N,00,N
|
|
20240221,160351,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,816,61,2,8.08,79697766562,93088436,1158.93,745,937,724,981,529,755,856.25,20.22,0,-1193671,815,785,764,734,713,774,723,211,226,200,550,1,1,105590764,862,7.29,1.13,12,88.16,112.00,720.00,1120,20230626,-27.14,541,20231114,50.83,937,-12.91,20240221,574,42.16,20240104,2535,-67.81,20230302,541,50.83,20231114,7.57,N,032680,200,211 억,,21352205,N,N,0,N,00,N
|
|
20240221,150347,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,859,104,2,13.77,71040594109,82528779,1027.46,745,937,724,981,529,755,860.80,20.22,0,-1408575,815,785,764,734,713,774,723,211,226,200,550,1,1,105590764,907,7.67,1.19,12,78.16,112.00,720.00,1120,20230626,-23.30,541,20231114,58.78,937,-8.32,20240221,574,49.65,20240104,2535,-66.11,20230302,541,58.78,20231114,7.57,N,032680,200,211 억,,21352205,N,N,0,N,00,N
|
|
20240221,140348,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,905,150,2,19.87,25652702377,31403542,390.97,745,906,724,981,529,755,816.87,20.22,0,-314577,815,785,764,734,713,774,723,211,226,200,550,1,1,105590764,956,8.08,1.26,12,29.74,112.00,720.00,1120,20230626,-19.20,541,20231114,67.28,906,-0.11,20240221,574,57.67,20240104,2535,-64.30,20230302,541,67.28,20231114,7.57,N,032680,200,211 억,,21352205,N,N,0,N,00,N
|
|
20240221,130349,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,728,-27,5,-3.58,2793500947,3802010,47.33,745,754,724,981,529,755,734.74,20.22,0,-92860,815,785,764,734,713,774,723,211,226,200,550,1,1,105590764,769,6.50,1.01,12,3.60,112.00,720.00,1120,20230626,-35.00,541,20231114,34.57,860,-15.35,20240216,574,26.83,20240104,2535,-71.28,20230302,541,34.57,20231114,7.57,N,032680,200,211 억,,21352205,N,N,0,N,00,N
|
|
20240221,120350,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,731,-24,5,-3.18,2465700171,3352627,41.74,745,754,724,981,529,755,735.45,20.22,0,-65939,815,785,764,734,713,774,723,211,226,200,550,1,1,105590764,772,6.53,1.02,12,3.18,112.00,720.00,1120,20230626,-34.73,541,20231114,35.12,860,-15.00,20240216,574,27.35,20240104,2535,-71.16,20230302,541,35.12,20231114,7.57,N,032680,200,211 억,,21352205,N,N,0,N,00,N
|
|
20240221,110350,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,735,-20,5,-2.65,2160160822,2936343,36.56,745,754,724,981,529,755,735.66,20.22,0,-42652,815,785,764,734,713,774,723,211,226,200,550,1,1,105590764,776,6.56,1.02,12,2.78,112.00,720.00,1120,20230626,-34.38,541,20231114,35.86,860,-14.53,20240216,574,28.05,20240104,2535,-71.01,20230302,541,35.86,20231114,7.57,N,032680,200,211 억,,21352205,N,N,0,N,00,N
|
|
20240221,100348,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,731,-24,5,-3.18,1460646920,1982415,24.68,745,754,726,981,529,755,736.79,20.22,0,-38391,815,785,764,734,713,774,723,211,226,200,550,1,1,105590764,772,6.53,1.02,12,1.88,112.00,720.00,1120,20230626,-34.73,541,20231114,35.12,860,-15.00,20240216,574,27.35,20240104,2535,-71.16,20230302,541,35.12,20231114,7.57,N,032680,200,211 억,,21352205,N,N,0,N,00,N
|
|
20240221,090346,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,746,-9,5,-1.19,255196947,344254,4.29,745,747,735,981,529,755,741.27,20.22,0,-17478,815,785,764,734,713,774,723,211,226,200,550,1,1,105590764,788,6.66,1.04,12,0.33,112.00,720.00,1120,20230626,-33.39,541,20231114,37.89,860,-13.26,20240216,574,29.97,20240104,2535,-70.57,20230302,541,37.89,20231114,7.57,N,032680,200,211 억,,21352205,N,N,0,N,00,N
|
|
20240220,160343,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,755,-20,5,-2.58,5964473254,7776970,55.55,787,794,743,1007,543,775,766.96,20.01,0,217595,843,808,790,755,737,800,747,211,232,200,570,1,1,105590764,797,6.74,1.05,12,7.37,112.00,720.00,1120,20230626,-32.59,541,20231114,39.56,860,-12.21,20240216,574,31.53,20240104,2535,-70.22,20230302,541,39.56,20231114,7.52,N,032680,200,211 억,,21131466,N,N,0,N,00,N
|
|
20240220,150346,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,756,-19,5,-2.45,5667295431,7383142,52.74,787,794,743,1007,543,775,767.60,20.01,0,260474,843,808,790,755,737,800,747,211,232,200,570,1,1,105590764,798,6.75,1.05,12,6.99,112.00,720.00,1120,20230626,-32.50,541,20231114,39.74,860,-12.09,20240216,574,31.71,20240104,2535,-70.18,20230302,541,39.74,20231114,7.52,N,032680,200,211 억,,21131466,N,N,0,N,00,N
|
|
20240220,140345,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,757,-18,5,-2.32,4881222587,6332999,45.24,787,794,750,1007,543,775,770.76,20.01,0,152159,843,808,790,755,737,800,747,211,232,200,570,1,1,105590764,799,6.76,1.05,12,6.00,112.00,720.00,1120,20230626,-32.41,541,20231114,39.93,860,-11.98,20240216,574,31.88,20240104,2535,-70.14,20230302,541,39.93,20231114,7.52,N,032680,200,211 억,,21131466,N,N,0,N,00,N
|
|
20240220,130347,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,758,-17,5,-2.19,4274684588,5529758,39.50,787,794,755,1007,543,775,773.03,20.01,0,136295,843,808,790,755,737,800,747,211,232,200,570,1,1,105590764,800,6.77,1.05,12,5.24,112.00,720.00,1120,20230626,-32.32,541,20231114,40.11,860,-11.86,20240216,574,32.06,20240104,2535,-70.10,20230302,541,40.11,20231114,7.52,N,032680,200,211 억,,21131466,N,N,0,N,00,N
|
|
20240220,120344,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,772,-3,5,-0.39,3481294036,4486239,32.04,787,794,755,1007,543,775,775.99,20.01,0,77335,843,808,790,755,737,800,747,211,232,200,570,1,1,105590764,815,6.89,1.07,12,4.25,112.00,720.00,1120,20230626,-31.07,541,20231114,42.70,860,-10.23,20240216,574,34.49,20240104,2535,-69.55,20230302,541,42.70,20231114,7.52,N,032680,200,211 억,,21131466,N,N,0,N,00,N
|
|
20240220,110345,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,772,-3,5,-0.39,3138880243,4041628,28.87,787,794,755,1007,543,775,776.64,20.01,0,143357,843,808,790,755,737,800,747,211,232,200,570,1,1,105590764,815,6.89,1.07,12,3.83,112.00,720.00,1120,20230626,-31.07,541,20231114,42.70,860,-10.23,20240216,574,34.49,20240104,2535,-69.55,20230302,541,42.70,20231114,7.52,N,032680,200,211 억,,21131466,N,N,0,N,00,N
|
|
20240220,100335,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,773,-2,5,-0.26,2275014738,2934720,20.96,787,794,755,1007,543,775,775.21,20.01,0,111632,843,808,790,755,737,800,747,211,232,200,570,1,1,105590764,816,6.90,1.07,12,2.78,112.00,720.00,1120,20230626,-30.98,541,20231114,42.88,860,-10.12,20240216,574,34.67,20240104,2535,-69.51,20230302,541,42.88,20231114,7.52,N,032680,200,211 억,,21131466,N,N,0,N,00,N
|
|
20240220,090347,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,787,12,2,1.55,313182424,398471,2.85,787,794,780,1007,543,775,785.96,20.01,0,-18287,843,808,790,755,737,800,747,211,232,200,570,1,1,105590764,831,7.03,1.09,12,0.38,112.00,720.00,1120,20230626,-29.73,541,20231114,45.47,860,-8.49,20240216,574,37.11,20240104,2535,-68.95,20230302,541,45.47,20231114,7.52,N,032680,200,211 억,,21131466,N,N,0,N,00,N
|
|
20240219,160346,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,775,-32,5,-3.97,10755156456,13483726,23.07,821,825,772,1049,565,807,797.65,19.91,0,38333,905,856,811,762,717,880,786,211,242,200,590,1,1,105590764,818,6.92,1.08,12,12.77,112.00,720.00,1120,20230626,-30.80,541,20231114,43.25,860,-9.88,20240216,574,35.02,20240104,2535,-69.43,20230302,541,43.25,20231114,8.05,N,032680,200,211 억,,21022399,N,N,0,N,00,N
|
|
20240219,150348,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,786,-21,5,-2.60,10028036963,12549297,21.47,821,825,772,1049,565,807,799.08,19.91,0,20958,905,856,811,762,717,880,786,211,242,200,590,1,1,105590764,830,7.02,1.09,12,11.88,112.00,720.00,1120,20230626,-29.82,541,20231114,45.29,860,-8.60,20240216,574,36.93,20240104,2535,-68.99,20230302,541,45.29,20231114,8.05,N,032680,200,211 억,,21022399,N,N,0,N,00,N
|
|
20240219,140348,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,779,-28,5,-3.47,9310584323,11634708,19.90,821,825,772,1049,565,807,800.23,19.91,0,-45675,905,856,811,762,717,880,786,211,242,200,590,1,1,105590764,823,6.96,1.08,12,11.02,112.00,720.00,1120,20230626,-30.45,541,20231114,43.99,860,-9.42,20240216,574,35.71,20240104,2535,-69.27,20230302,541,43.99,20231114,8.05,N,032680,200,211 억,,21022399,N,N,0,N,00,N
|
|
20240219,130347,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,783,-24,5,-2.97,8522267087,10624400,18.18,821,825,781,1049,565,807,802.13,19.91,0,-128805,905,856,811,762,717,880,786,211,242,200,590,1,1,105590764,827,6.99,1.09,12,10.06,112.00,720.00,1120,20230626,-30.09,541,20231114,44.73,860,-8.95,20240216,574,36.41,20240104,2535,-69.11,20230302,541,44.73,20231114,8.05,N,032680,200,211 억,,21022399,N,N,0,N,00,N
|
|
20240219,120346,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,796,-11,5,-1.36,7572764881,9421677,16.12,821,825,788,1049,565,807,803.75,19.91,0,-10327,905,856,811,762,717,880,786,211,242,200,590,1,1,105590764,841,7.11,1.11,12,8.92,112.00,720.00,1120,20230626,-28.93,541,20231114,47.13,860,-7.44,20240216,574,38.68,20240104,2535,-68.60,20230302,541,47.13,20231114,8.05,N,032680,200,211 억,,21022399,N,N,0,N,00,N
|
|
20240219,110346,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,809,2,2,0.25,6690408565,8320187,14.23,821,825,788,1049,565,807,804.11,19.91,0,-10571,905,856,811,762,717,880,786,211,242,200,590,1,1,105590764,854,7.22,1.12,12,7.88,112.00,720.00,1120,20230626,-27.77,541,20231114,49.54,860,-5.93,20240216,574,40.94,20240104,2535,-68.09,20230302,541,49.54,20231114,8.05,N,032680,200,211 억,,21022399,N,N,0,N,00,N
|
|
20240219,100344,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,799,-8,5,-0.99,4799628251,5946854,10.17,821,825,794,1049,565,807,807.09,19.91,0,-179229,905,856,811,762,717,880,786,211,242,200,590,1,1,105590764,844,7.13,1.11,12,5.63,112.00,720.00,1120,20230626,-28.66,541,20231114,47.69,860,-7.09,20240216,574,39.20,20240104,2535,-68.48,20230302,541,47.69,20231114,8.05,N,032680,200,211 억,,21022399,N,N,0,N,00,N
|
|
20240219,090345,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,807,0,3,0.00,1614971503,1982972,3.39,821,825,803,1049,565,807,814.52,19.91,0,-191964,905,856,811,762,717,880,786,211,242,200,590,1,1,105590764,852,7.21,1.12,12,1.88,112.00,720.00,1120,20230626,-27.95,541,20231114,49.17,860,-6.16,20240216,574,40.59,20240104,2535,-68.17,20230302,541,49.17,20231114,8.05,N,032680,200,211 억,,21022399,N,N,0,N,00,N
|
|
20240216,160342,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,807,11,2,1.38,44742445002,55434801,60.50,786,860,766,1034,558,796,807.16,18.92,0,1043549,949,872,750,673,551,911,712,211,238,200,580,1,1,105590764,852,7.21,1.12,12,52.50,112.00,720.00,1120,20230626,-27.95,541,20231114,49.17,860,-6.16,20240216,574,40.59,20240104,2535,-68.17,20230302,541,49.17,20231114,7.96,N,032680,200,211 억,,19979564,N,N,0,N,00,N
|
|
20240216,150344,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,790,-6,5,-0.75,43190530158,53494497,58.38,786,860,766,1034,558,796,807.43,18.92,0,866185,949,872,750,673,551,911,712,211,238,200,580,1,1,105590764,834,7.05,1.10,12,50.66,112.00,720.00,1120,20230626,-29.46,541,20231114,46.03,860,-8.14,20240216,574,37.63,20240104,2535,-68.84,20230302,541,46.03,20231114,7.96,N,032680,200,211 억,,19979564,N,N,0,N,00,N
|
|
20240216,140347,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,794,-2,5,-0.25,38621342932,47766645,52.13,786,860,766,1034,558,796,808.60,18.92,0,857876,949,872,750,673,551,911,712,211,238,200,580,1,1,105590764,838,7.09,1.10,12,45.24,112.00,720.00,1120,20230626,-29.11,541,20231114,46.77,860,-7.67,20240216,574,38.33,20240104,2535,-68.68,20230302,541,46.77,20231114,7.96,N,032680,200,211 억,,19979564,N,N,0,N,00,N
|
|
20240216,130342,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,776,-20,5,-2.51,37001132819,45700459,49.87,786,860,766,1034,558,796,809.71,18.92,0,715692,949,872,750,673,551,911,712,211,238,200,580,1,1,105590764,819,6.93,1.08,12,43.28,112.00,720.00,1120,20230626,-30.71,541,20231114,43.44,860,-9.77,20240216,574,35.19,20240104,2535,-69.39,20230302,541,43.44,20231114,7.96,N,032680,200,211 억,,19979564,N,N,0,N,00,N
|
|
20240216,120345,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,791,-5,5,-0.63,33812533854,41613752,45.41,786,860,777,1034,558,796,812.62,18.92,0,267504,949,872,750,673,551,911,712,211,238,200,580,1,1,105590764,835,7.06,1.10,12,39.41,112.00,720.00,1120,20230626,-29.37,541,20231114,46.21,860,-8.02,20240216,574,37.80,20240104,2535,-68.80,20230302,541,46.21,20231114,7.96,N,032680,200,211 억,,19979564,N,N,0,N,00,N
|
|
20240216,110346,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,800,4,2,0.50,31235134680,38393227,41.90,786,860,777,1034,558,796,813.66,18.92,0,173409,949,872,750,673,551,911,712,211,238,200,580,1,1,105590764,845,7.14,1.11,12,36.36,112.00,720.00,1120,20230626,-28.57,541,20231114,47.87,860,-6.98,20240216,574,39.37,20240104,2535,-68.44,20230302,541,47.87,20231114,7.96,N,032680,200,211 억,,19979564,N,N,0,N,00,N
|
|
20240216,100342,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,810,14,2,1.76,26023146739,31947811,34.86,786,860,777,1034,558,796,814.68,18.92,0,-38623,949,872,750,673,551,911,712,211,238,200,580,1,1,105590764,855,7.23,1.12,12,30.26,112.00,720.00,1120,20230626,-27.68,541,20231114,49.72,860,-5.81,20240216,574,41.11,20240104,2535,-68.05,20230302,541,49.72,20231114,7.96,N,032680,200,211 억,,19979564,N,N,0,N,00,N
|
|
20240216,090339,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,794,-2,5,-0.25,2695450177,3401668,3.71,786,811,777,1034,558,796,792.15,18.92,0,221749,949,872,750,673,551,911,712,211,238,200,580,1,1,105590764,838,7.09,1.10,12,3.22,112.00,720.00,1120,20230626,-29.11,541,20231114,46.77,827,-3.99,20240215,574,38.33,20240104,2535,-68.68,20230302,541,46.77,20231114,7.96,N,032680,200,211 억,,19979564,N,N,0,N,00,N
|
|
20240215,160342,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,796,157,2,24.57,67862679337,88510076,6313.63,628,827,628,830,448,639,766.61,19.27,0,-345926,657,647,630,620,603,653,626,211,191,200,470,1,1,105590764,841,7.11,1.11,12,83.82,112.00,720.00,1120,20230626,-28.93,541,20231114,47.13,827,-3.75,20240215,574,38.68,20240104,2535,-68.60,20230302,541,47.13,20231114,7.98,N,032680,200,211 억,,20352052,N,N,0,N,00,N
|
|
20240215,150344,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,818,179,2,28.01,57546720480,75468858,5383.37,628,827,628,830,448,639,762.52,19.27,0,-417149,657,647,630,620,603,653,626,211,191,200,470,1,1,105590764,864,7.30,1.14,12,71.47,112.00,720.00,1120,20230626,-26.96,541,20231114,51.20,827,-1.09,20240215,574,42.51,20240104,2535,-67.73,20230302,541,51.20,20231114,7.98,N,032680,200,211 억,,20352052,N,N,0,N,00,N
|
|
20240215,140341,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,769,130,2,20.34,20910235182,28457973,2029.97,628,796,628,830,448,639,734.78,19.27,0,-388417,657,647,630,620,603,653,626,211,191,200,470,1,1,105590764,812,6.87,1.07,12,26.95,112.00,720.00,1120,20230626,-31.34,541,20231114,42.14,796,-3.39,20240215,574,33.97,20240104,2535,-69.66,20230302,541,42.14,20231114,7.98,N,032680,200,211 억,,20352052,N,N,0,N,00,N
|
|
20240215,130340,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,635,-4,5,-0.63,1110881648,1745693,124.52,628,647,628,830,448,639,636.36,19.27,0,283431,657,647,630,620,603,653,626,211,191,200,470,1,1,105590764,671,5.67,0.88,12,1.65,112.00,720.00,1120,20230626,-43.30,541,20231114,17.38,696,-8.76,20240201,574,10.63,20240104,2535,-74.95,20230302,541,17.38,20231114,7.98,N,032680,200,211 억,,20352052,N,N,0,N,00,N
|
|
20240215,120342,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,640,1,2,0.16,1007448976,1583386,112.95,628,647,628,830,448,639,636.26,19.27,0,256915,657,647,630,620,603,653,626,211,191,200,470,1,1,105590764,676,5.71,0.89,12,1.50,112.00,720.00,1120,20230626,-42.86,541,20231114,18.30,696,-8.05,20240201,574,11.50,20240104,2535,-74.75,20230302,541,18.30,20231114,7.98,N,032680,200,211 억,,20352052,N,N,0,N,00,N
|
|
20240215,110340,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,645,6,2,0.94,867473354,1365438,97.40,628,647,628,830,448,639,635.31,19.27,0,261064,657,647,630,620,603,653,626,211,191,200,470,1,1,105590764,681,5.76,0.90,12,1.29,112.00,720.00,1120,20230626,-42.41,541,20231114,19.22,696,-7.33,20240201,574,12.37,20240104,2535,-74.56,20230302,541,19.22,20231114,7.98,N,032680,200,211 억,,20352052,N,N,0,N,00,N
|
|
20240215,100340,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,639,0,3,0.00,693757911,1095561,78.15,628,646,628,830,448,639,633.24,19.27,0,229677,657,647,630,620,603,653,626,211,191,200,470,1,1,105590764,675,5.71,0.89,12,1.04,112.00,720.00,1120,20230626,-42.95,541,20231114,18.11,696,-8.19,20240201,574,11.32,20240104,2535,-74.79,20230302,541,18.11,20231114,7.98,N,032680,200,211 억,,20352052,N,N,0,N,00,N
|
|
20240215,090337,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,637,-2,5,-0.31,401731987,637811,45.50,628,639,628,830,448,639,629.86,19.27,0,194813,657,647,630,620,603,653,626,211,191,200,470,1,1,105590764,673,5.69,0.88,12,0.60,112.00,720.00,1120,20230626,-43.12,541,20231114,17.74,696,-8.48,20240201,574,10.98,20240104,2535,-74.87,20230302,541,17.74,20231114,7.98,N,032680,200,211 억,,20352052,N,N,0,N,00,N
|
|
20240214,160337,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,639,22,2,3.57,877096895,1390842,141.65,617,640,613,802,432,617,630.62,19.06,0,228527,632,624,612,604,592,628,608,211,185,200,450,1,1,105590764,675,5.71,0.89,12,1.32,112.00,720.00,1120,20230626,-42.95,541,20231114,18.11,696,-8.19,20240201,574,11.32,20240104,2535,-74.79,20230302,541,18.11,20231114,7.95,N,032680,200,211 억,,20126658,N,N,0,N,00,N
|
|
20240214,150338,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,638,21,2,3.40,806998253,1280967,130.46,617,640,613,802,432,617,630.00,19.06,0,225545,632,624,612,604,592,628,608,211,185,200,450,1,1,105590764,674,5.70,0.89,12,1.21,112.00,720.00,1120,20230626,-43.04,541,20231114,17.93,696,-8.33,20240201,574,11.15,20240104,2535,-74.83,20230302,541,17.93,20231114,7.95,N,032680,200,211 억,,20126658,N,N,0,N,00,N
|
|
20240214,140336,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,639,22,2,3.57,732003125,1163214,118.46,617,640,613,802,432,617,629.31,19.06,0,211145,632,624,612,604,592,628,608,211,185,200,450,1,1,105590764,675,5.71,0.89,12,1.10,112.00,720.00,1120,20230626,-42.95,541,20231114,18.11,696,-8.19,20240201,574,11.32,20240104,2535,-74.79,20230302,541,18.11,20231114,7.95,N,032680,200,211 억,,20126658,N,N,0,N,00,N
|
|
20240214,130339,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,636,19,2,3.08,561634662,895702,91.22,617,636,613,802,432,617,627.05,19.06,0,196642,632,624,612,604,592,628,608,211,185,200,450,1,1,105590764,672,5.68,0.88,12,0.85,112.00,720.00,1120,20230626,-43.21,541,20231114,17.56,696,-8.62,20240201,574,10.80,20240104,2535,-74.91,20230302,541,17.56,20231114,7.95,N,032680,200,211 억,,20126658,N,N,0,N,00,N
|
|
20240214,120336,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,629,12,2,1.94,484261378,773358,78.76,617,633,613,802,432,617,626.19,19.06,0,147407,632,624,612,604,592,628,608,211,185,200,450,1,1,105590764,664,5.62,0.87,12,0.73,112.00,720.00,1120,20230626,-43.84,541,20231114,16.27,696,-9.63,20240201,574,9.58,20240104,2535,-75.19,20230302,541,16.27,20231114,7.95,N,032680,200,211 억,,20126658,N,N,0,N,00,N
|
|
20240214,110339,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,630,13,2,2.11,433965105,693379,70.62,617,633,613,802,432,617,625.89,19.06,0,134741,632,624,612,604,592,628,608,211,185,200,450,1,1,105590764,665,5.62,0.88,12,0.66,112.00,720.00,1120,20230626,-43.75,541,20231114,16.45,696,-9.48,20240201,574,9.76,20240104,2535,-75.15,20230302,541,16.45,20231114,7.95,N,032680,200,211 억,,20126658,N,N,0,N,00,N
|
|
20240214,090333,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,620,3,2,0.49,41206478,66622,6.78,617,620,613,802,432,617,618.54,19.06,0,28911,632,624,612,604,592,628,608,211,185,200,450,1,1,105590764,655,5.54,0.86,12,0.06,112.00,720.00,1120,20230626,-44.64,541,20231114,14.60,696,-10.92,20240201,574,8.01,20240104,2535,-75.54,20230302,541,14.60,20231114,7.95,N,032680,200,211 억,,20126658,N,N,0,N,00,N
|
|
20240213,160333,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,617,16,2,2.66,593956637,969174,103.68,602,620,600,781,421,601,612.87,18.85,0,220599,613,606,602,595,591,605,594,211,180,200,440,1,1,105590764,651,5.51,0.86,12,0.92,112.00,720.00,1120,20230626,-44.91,541,20231114,14.05,696,-11.35,20240201,574,7.49,20240104,2535,-75.66,20230302,541,14.05,20231114,7.90,N,032680,200,211 억,,19906059,N,N,0,N,00,N
|
|
20240213,150332,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,618,17,2,2.83,550695362,899006,96.17,602,620,600,781,421,601,612.59,18.85,0,223629,613,606,602,595,591,605,594,211,180,200,440,1,1,105590764,653,5.52,0.86,12,0.85,112.00,720.00,1120,20230626,-44.82,541,20231114,14.23,696,-11.21,20240201,574,7.67,20240104,2535,-75.62,20230302,541,14.23,20231114,7.90,N,032680,200,211 억,,19906059,N,N,0,N,00,N
|
|
20240213,140339,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,619,18,2,3.00,498303376,814064,87.09,602,620,600,781,421,601,612.15,18.85,0,206809,613,606,602,595,591,605,594,211,180,200,440,1,1,105590764,654,5.53,0.86,12,0.77,112.00,720.00,1120,20230626,-44.73,541,20231114,14.42,696,-11.06,20240201,574,7.84,20240104,2535,-75.58,20230302,541,14.42,20231114,7.90,N,032680,200,211 억,,19906059,N,N,0,N,00,N
|
|
20240213,130335,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,614,13,2,2.16,392925539,643142,68.80,602,618,600,781,421,601,610.98,18.85,0,123514,613,606,602,595,591,605,594,211,180,200,440,1,1,105590764,648,5.48,0.85,12,0.61,112.00,720.00,1120,20230626,-45.18,541,20231114,13.49,696,-11.78,20240201,574,6.97,20240104,2535,-75.78,20230302,541,13.49,20231114,7.90,N,032680,200,211 억,,19906059,N,N,0,N,00,N
|
|
20240213,120338,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,615,14,2,2.33,355268910,581977,62.26,602,617,600,781,421,601,610.49,18.85,0,116480,613,606,602,595,591,605,594,211,180,200,440,1,1,105590764,649,5.49,0.85,12,0.55,112.00,720.00,1120,20230626,-45.09,541,20231114,13.68,696,-11.64,20240201,574,7.14,20240104,2535,-75.74,20230302,541,13.68,20231114,7.90,N,032680,200,211 억,,19906059,N,N,0,N,00,N
|
|
20240213,110337,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,616,15,2,2.50,313767771,514485,55.04,602,617,600,781,421,601,609.90,18.85,0,82996,613,606,602,595,591,605,594,211,180,200,440,1,1,105590764,650,5.50,0.86,12,0.49,112.00,720.00,1120,20230626,-45.00,541,20231114,13.86,696,-11.49,20240201,574,7.32,20240104,2535,-75.70,20230302,541,13.86,20231114,7.90,N,032680,200,211 억,,19906059,N,N,0,N,00,N
|
|
20240213,100308,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,615,14,2,2.33,244445461,401627,42.96,602,617,600,781,421,601,608.68,18.85,0,84602,613,606,602,595,591,605,594,211,180,200,440,1,1,105590764,649,5.49,0.85,12,0.38,112.00,720.00,1120,20230626,-45.09,541,20231114,13.68,696,-11.64,20240201,574,7.14,20240104,2535,-75.74,20230302,541,13.68,20231114,7.90,N,032680,200,211 억,,19906059,N,N,0,N,00,N
|