Stock Ticker
- (199150) 데이터스트림즈
- Description: 기업개요
동사는 2001년 데이터통합 및 빅데이터 분석 플랫폼, 데이터 거버넌스 솔루션을 개발하는 SW개발 및 컨설팅 기업으로 설립됨.
금융, 공공, 제조, 서비스, 교육, 의료 등 다양한 분야에서 데이터 통합 솔루션과 데이터 품질 솔루션을 주력으로 데이터 거버넌스 솔루션을 제공함.
데이터 통합 및 품질 관리 기술을 솔루션화하고 기능과 편의성, 유지보수와 A/S 역량 강화로 해외 시장 진출을 추진 중.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 1,995 | 1,994 | 2,100 | 1,989 |
| 20251230 | 2,000 | 1,901 | 2,100 | 1,901 |
| 20251229 | 2,000 | 1,979 | 2,000 | 1,850 |
| 20251226 | 1,999 | 1,999 | 1,999 | 1,900 |
| 20251224 | 2,225 | 1,912 | 2,225 | 1,900 |
| 20251223 | 2,245 | 2,235 | 2,245 | 2,235 |
| 20251222 | 2,275 | 2,245 | 2,300 | 2,130 |
| 20251219 | 2,180 | 2,180 | 2,285 |
| 20251218 | 2,295 | 2,185 | 2,295 | 2,100 |
| 20251217 | 2,200 | 2,290 | 2,300 | 2,155 |
| 20251216 | 2,380 | 2,380 | 2,380 | 2,380 |
| 20251215 | 2,395 | 2,390 | 2,395 | 2,390 |
| 20251212 | 2,330 | 2,280 | 2,330 | 2,200 |
| 20251211 | 2,330 | 2,330 | 2,330 | 2,330 |
| 20251210 | 2,330 | 2,330 | 2,330 | 2,330 |
| 20251209 | 2,300 | 2,325 | 2,330 | 2,300 |
| 20251208 | 2,330 | 2,305 | 2,330 | 2,300 |
| 20251205 | 2,355 | 2,325 | 2,355 | 2,255 |
| 20251204 | 2,455 | 2,355 | 2,455 | 2,300 |
| 20251203 | 2,500 | 2,500 | 2,500 | 2,300 |
| 20251202 | 2,400 | 2,350 | 2,400 | 2,330 |
| 20251201 | 2,500 | 2,340 | 2,500 | 2,255 |
| 20251128 | 2,340 | 2,480 | 2,500 | 2,270 |
| 20251127 | 2,500 | 2,395 | 2,500 | 2,265 |
| 20251126 | 2,350 | 2,500 | 2,500 | 2,325 |
| 20251125 | 2,300 | 2,300 | 2,490 | 2,255 |
| 20251124 | 2,500 | 2,500 | 2,500 | 2,400 |
| 20251121 | 2,490 | 2,435 | 2,490 | 2,305 |
| 20251120 | 2,300 | 2,455 | 2,495 | 2,300 |
| 20251119 | 2,300 | 2,450 | 2,495 | 2,300 |
| 20251118 | 2,400 | 2,490 | 2,495 | 2,260 |
| 20251117 | 2,500 | 2,445 | 2,500 | 2,250 |
| 20251114 | 2,490 | 2,480 | 2,490 | 2,480 |
| 20251113 | 2,485 | 2,480 | 2,485 | 2,305 |
| 20251112 | 2,390 | 2,485 | 2,490 | 2,385 |
| 20251111 | 2,570 | 2,390 | 2,570 | 2,255 |
| 20251110 | 2,540 | 2,535 | 2,540 | 2,535 |
| 20251107 | 2,450 | 2,570 | 2,570 | 2,305 |
| 20251106 | 2,400 | 2,450 | 2,490 | 2,400 |
| 20251105 | 2,550 | 2,495 | 2,550 | 2,330 |
| 20251104 | 2,660 | 2,250 | 2,660 | 2,250 |
| 20251103 | 2,650 | 2,595 | 2,650 | 2,595 |
| 20251031 | 2,700 | 2,595 | 2,700 | 2,505 |
| 20251030 | 2,700 | 2,650 | 2,700 | 2,500 |
| 20251029 | 2,740 | 2,630 | 2,740 | 2,600 |
| 20251028 | 2,895 | 2,600 | 2,895 | 2,580 |
| 20251027 | 2,900 | 2,890 | 2,900 | 2,650 |
| 20251024 | 2,900 | 2,900 | 2,950 | 2,800 |
| 20251023 | 2,800 | 2,900 | 2,900 | 2,650 |
| 20251022 | 2,770 | 2,760 | 2,770 | 2,600 |
| 20251021 | 2,775 | 2,760 | 2,775 | 2,755 |
| 20251020 | 2,760 | 2,760 | 2,760 | 2,760 |
| 20251017 | 2,700 | 2,730 | 2,900 | 2,600 |
| 20251016 | 2,680 | 2,675 | 2,890 | 2,575 |
| 20251015 | 2,550 | 2,600 | 2,600 | 2,550 |
| 20251014 | 2,700 | 2,550 | 2,700 | 2,505 |
| 20251013 | 2,670 | 2,685 | 2,900 | 2,500 |
| 20251010 | 2,800 | 2,800 | 3,050 | 2,655 |
| 20251002 | 2,670 | 2,700 | 3,070 | 2,670 |
| 20251001 | 2,700 | 2,670 | 2,700 | 2,450 |
| 20250930 | 2,800 | 2,700 | 2,800 | 2,605 |
| 20250929 | 2,795 | 2,855 | 2,900 | 2,795 |
| 20250926 | 2,800 | 2,740 | 2,800 | 2,600 |
| 20250925 | 2,990 | 2,900 | 2,990 | 2,810 |
| 20250924 | 2,880 | 2,900 | 2,900 | 2,705 |
| 20250923 | 2,900 | 2,880 | 2,900 | 2,880 |
| 20250922 | 2,900 | 2,890 | 2,900 | 2,890 |
| 20250919 | 2,900 | 2,890 | 2,900 | 2,710 |
| 20250918 | 2,900 | 2,800 | 2,900 | 2,800 |
| 20250917 | 2,800 | 2,800 | 3,000 | 2,700 |
| 20250916 | 3,000 | 2,700 | 3,000 | 2,630 |
| 20250915 | 3,000 | 2,900 | 3,000 | 2,810 |
| 20250912 | 3,000 | 2,950 | 3,000 | 2,950 |
| 20250911 | 2,900 | 2,895 | 2,900 | 2,800 |
| 20250910 | 2,900 | 2,885 | 2,900 | 2,885 |
| 20250909 | 2,890 | 2,900 | 2,940 | 2,800 |
| 20250908 | 2,890 | 2,890 | 2,895 | 2,850 |
| 20250905 | 2,895 | 2,895 | 2,895 | 2,895 |
| 20250904 | 2,895 | 2,895 | 2,895 | 2,890 |
| 20250903 | 2,900 | 2,900 | 2,900 | 2,900 |
| 20250902 | 2,870 | 2,860 | 2,870 | 2,860 |
| 20250901 | 2,870 | 2,870 | 2,870 | 2,850 |
| 20250829 | 2,700 | 2,885 | 2,900 | 2,500 |
| 20250828 | 2,900 | 2,600 | 2,900 | 2,600 |
| 20250827 | 2,860 | 2,860 | 2,860 | 2,860 |
| 20250826 | 2,960 | 2,840 | 2,960 | 2,715 |
| 20250825 | 3,145 | 2,835 | 3,145 | 2,630 |
| 20250822 | 3,100 | 3,075 | 3,100 | 3,075 |
| 20250821 | 3,100 | 3,080 | 3,100 | 2,915 |
| 20250820 | 3,090 | 3,080 | 3,090 | 3,000 |
| 20250819 | 3,100 | 3,080 | 3,200 | 2,905 |
| 20250818 | 3,180 | 3,095 | 3,180 | 3,000 |
| 20250814 | 3,100 | 3,170 | 3,300 | 3,000 |
| 20250813 | 3,100 | 3,040 | 3,100 | 2,900 |
| 20250812 | 3,080 | 3,070 | 3,080 | 2,915 |
| 20250811 | 2,950 | 2,925 | 3,000 | 2,900 |
| 20250808 | 3,100 | 2,950 | 3,200 | 2,950 |
| 20250807 | 3,200 | 3,095 | 3,200 | 3,000 |
| 20250806 | 3,395 | 3,220 | 3,395 | 3,110 |
| 20250805 | 3,350 | 3,280 | 3,350 | 3,110 |
| 20250804 | 3,600 | 3,330 | 3,600 | 3,100 |
| 20250801 | 3,525 | 3,525 | 3,525 | 3,525 |
| 20250731 | 3,500 | 3,500 | 3,500 | 3,490 |
| 20250730 | 3,350 | 3,350 | 3,350 | 3,350 |
| 20250729 | 3,300 | 3,300 | 3,300 | 3,300 |
| 20250728 | 3,310 | 3,310 | 3,310 | 3,310 |
| 20250725 | 3,600 | 3,310 | 3,600 | 3,310 |
| 20250724 | 3,500 | 3,500 | 3,500 | 3,500 |
| 20250723 | 3,500 | 3,450 | 3,500 | 3,400 |
| 20250722 | 3,500 | 3,300 | 3,500 | 3,200 |
| 20250721 | 3,400 | 3,400 | 3,400 | 3,400 |
| 20250718 | 3,300 | 3,300 | 3,300 | 3,200 |
| 20250717 | 3,300 | 3,245 | 3,300 | 3,010 |
| 20250716 | 3,300 | 3,250 | 3,300 | 3,190 |
| 20250715 | 3,295 | 3,295 | 3,295 | 3,295 |
| 20250714 | 3,200 | 3,145 | 3,200 | 3,100 |
| 20250711 | 3,100 | 3,100 | 3,100 | 3,000 |
| 20250710 | 3,030 | 3,030 | 3,030 | 3,030 |
| 20250709 | 3,045 | 3,030 | 3,045 | 3,030 |
| 20250708 | 3,100 | 3,050 | 3,100 | 3,050 |
| 20250707 | 3,000 | 3,000 | 3,000 | 3,000 |
| 20250704 | 3,100 | 3,100 | 3,100 | 3,100 |
| 20250703 | 3,050 | 3,045 | 3,050 | 3,040 |
| 20250702 | 3,050 | 3,050 | 3,050 | 3,050 |
| 20250701 | 3,000 | 3,095 | 3,095 | 3,000 |
| 20250630 | 3,280 | 3,120 | 3,280 | 3,000 |
| 20250627 | 3,295 | 3,295 | 3,295 | 3,295 |
| 20250626 | 3,100 | 3,195 | 3,195 | 3,000 |
| 20250625 | 3,100 | 3,100 | 3,100 | 3,000 |
| 20250624 | 3,500 | 3,005 | 3,500 | 2,925 |
| 20250623 | 3,300 | 3,380 | 3,500 | 3,015 |
| 20250620 | 3,500 | 3,500 | 3,500 | 3,500 |
| 20250619 | 3,000 | 3,285 | 3,285 | 2,800 |
| 20250618 | 2,900 | 2,860 | 3,100 | 2,855 |
| 20250617 | 2,850 | 2,840 | 2,850 | 2,615 |
| 20250616 | 2,900 | 2,895 | 2,900 | 2,895 |
| 20250613 | 3,100 | 2,800 | 3,100 | 2,800 |
| 20250612 | 3,000 | 3,000 | 3,000 | 3,000 |
| 20250611 | 2,840 | 2,990 | 2,990 | 2,840 |
| 20250610 | 3,000 | 2,840 | 3,000 | 2,840 |
| 20250609 | 3,090 | 2,895 | 3,090 | 2,895 |
| 20250605 | 3,100 | 3,090 | 3,100 | 3,090 |
| 20250604 | 3,000 | 3,000 | 3,200 | 2,900 |
| 20250602 | 3,400 | 2,970 | 3,400 | 2,730 |
| 20250530 | 3,200 | 3,200 | 3,200 | 3,200 |
| 20250529 | 2,800 | 3,200 | 3,200 | 2,800 |
| 20250528 | 3,180 | 3,000 | 3,180 | 3,000 |
| 20250527 | 2,700 | 2,775 | 2,800 | 2,600 |
| 20250526 | 2,695 | 2,695 | 2,695 | 2,695 |
| 20250523 | 2,685 | 2,685 | 2,685 | 2,685 |
| 20250522 | 2,700 | 2,700 | 2,700 | 2,700 |
| 20250521 | 2,415 | 2,600 | 2,600 | 2,415 |
| 20250520 | 2,500 | 2,415 | 2,690 | 2,350 |
| 20250519 | 2,600 | 2,690 | 2,690 | 2,600 |
| 20250516 | 2,695 | 2,695 | 2,695 | 2,600 |
| 20250515 | 2,700 | 2,680 | 2,700 | 2,680 |
| 20250514 | 2,700 | 2,660 | 2,700 | 2,500 |
| 20250513 | 2,695 | 2,690 | 2,800 | 2,600 |
| 20250512 | 2,690 | 2,690 | 2,690 | 2,690 |
| 20250509 | 2,460 | 2,680 | 2,800 | 2,460 |
| 20250508 | 3,000 | 2,775 | 3,000 | 2,605 |
| 20250507 | 3,390 | 2,985 | 3,390 | 2,890 |
| 20250502 | 3,400 | 3,395 | 3,695 | 3,140 |
| 20250430 | 3,690 | 3,690 | 3,690 | 3,690 |
| 20250429 | 3,700 | 3,675 | 3,700 | 3,675 |
| 20250428 | 3,600 | 3,700 | 3,700 | 3,600 |
| 20250425 | 3,700 | 3,700 | 3,700 | 3,700 |
| 20250424 | 3,040 | 3,400 | 3,400 | 2,900 |
| 20250423 | 3,000 | 2,995 | 3,000 | 2,900 |
| 20250422 | 2,900 | 3,085 | 3,100 | 2,815 |
| 20250421 | 3,000 | 3,100 | 3,100 | 3,000 |
| 20250418 | 3,000 | 3,100 | 3,100 | 2,815 |
| 20250417 | 3,400 | 3,000 | 3,400 | 2,900 |
| 20250416 | 3,400 | 3,245 | 3,400 | 3,245 |
| 20250415 | 3,000 | 3,200 | 3,200 | 3,000 |
| 20250414 | 2,945 | 2,945 | 2,945 | 2,805 |
| 20250411 | 2,900 | 2,985 | 3,000 | 2,755 |
| 20250410 | 3,000 | 2,980 | 3,000 | 2,800 |
| 20250409 | 3,000 | 3,000 | 3,000 | 3,000 |
| 20250408 | 2,900 | 2,880 | 2,900 | 2,700 |
| 20250407 | 2,900 | 2,890 | 2,900 | 2,700 |
| 20250404 | 2,900 | 2,980 | 3,100 | 2,730 |
| 20250403 | 3,300 | 3,195 | 3,300 | 2,765 |
| 20250402 | 3,100 | 3,185 | 3,200 | 3,000 |
| 20250401 | 3,500 | 2,995 | 3,500 | 2,975 |
| 20250331 | 3,400 | 3,500 | 3,500 | 3,400 |
| 20250328 | 3,495 | 3,495 | 3,495 | 3,300 |
| 20250327 | 3,800 | 3,495 | 3,800 | 3,300 |
| 20250326 | 3,600 | 3,600 | 3,800 | 3,570 |
| 20250325 | 4,000 | 4,200 | 4,200 | 3,600 |
| 20250324 | 4,200 | 4,200 | 4,200 | 3,585 |
| 20250321 | 4,400 | 4,185 | 4,400 | 3,800 |
| 20250320 | 4,300 | 4,200 | 4,700 | 4,150 |
| 20250319 | 4,100 | 4,150 | 4,200 | 4,100 |
| 20250318 | 4,100 | 4,100 | 4,200 | 3,900 |
| 20250317 | 4,200 | 4,100 | 4,200 | 3,800 |
| 20250314 | 4,000 | 4,100 | 4,100 | 3,900 |
| 20250313 | 4,000 | 4,000 | 4,100 | 3,600 |
| 20250312 | 3,900 | 4,000 | 4,000 | 3,900 |
| 20250311 | 3,800 | 3,800 | 3,800 | 3,710 |
| 20250310 | 3,700 | 3,700 | 3,700 | 3,610 |
| 20250307 | 3,700 | 3,695 | 3,700 | 3,500 |
| 20250306 | 3,600 | 3,500 | 3,600 | 3,500 |
| 20250305 | 3,500 | 3,500 | 3,500 | 3,500 |
| 20250304 | 3,500 | 3,500 | 3,500 | 3,300 |
| 20250228 | 3,400 | 3,400 | 3,495 | 3,200 |
| 20250227 | 3,490 | 3,390 | 3,490 | 3,005 |
| 20250226 | 3,400 | 3,495 | 3,495 | 3,300 |
| 20250225 | 3,060 | 3,400 | 3,695 | 3,060 |
| 20250224 | 3,400 | 3,600 | 3,700 | 3,400 |
| 20250221 | 3,700 | 3,700 | 3,700 | 3,400 |
| 20250220 | 3,600 | 3,600 | 3,600 | 3,400 |
| 20250219 | 3,600 | 3,400 | 3,600 | 3,400 |
| 20250218 | 3,300 | 3,400 | 3,500 | 3,300 |
| 20250217 | 3,275 | 3,100 | 3,275 | 3,070 |
| 20250214 | 3,300 | 3,100 | 3,300 | 3,050 |
| 20250213 | 3,295 | 3,295 | 3,295 | 3,295 |
| 20250212 | 3,295 | 3,240 | 3,295 | 3,100 |
| 20250211 | 3,295 | 3,285 | 3,295 | 2,950 |
| 20250210 | 3,500 | 3,275 | 3,500 | 3,050 |
| 20250207 | 3,300 | 3,480 | 3,500 | 3,300 |
| 20250206 | 3,000 | 3,200 | 3,200 | 3,000 |
| 20250205 | 3,200 | 3,180 | 3,200 | 3,180 |
| 20250204 | 3,200 | 3,095 | 3,200 | 2,950 |
| 20250203 | 3,200 | 3,095 | 3,200 | 3,095 |
| 20250131 | 3,000 | 3,100 | 3,100 | 3,000 |
| 20250124 | 3,000 | 3,000 | 3,000 | 3,000 |
| 20250123 | 2,995 | 2,990 | 2,995 | 2,850 |
| 20250122 | 2,900 | 2,995 | 3,000 | 2,800 |
| 20250121 | 2,980 | 2,980 | 2,980 | 2,805 |
| 20250120 | 3,195 | 2,985 | 3,195 | 2,800 |
| 20250117 | 3,075 | 3,015 | 3,075 | 2,925 |
| 20250116 | 3,190 | 3,030 | 3,190 | 2,950 |
| 20250115 | 3,000 | 3,080 | 3,195 | 2,910 |
| 20250114 | 3,100 | 3,195 | 3,200 | 3,050 |
| 20250113 | 3,300 | 3,195 | 3,300 | 3,000 |
| 20250110 | 3,190 | 3,100 | 3,300 | 3,100 |
| 20250109 | 3,145 | 3,195 | 3,195 | 3,145 |
| 20250108 | 3,000 | 3,195 | 3,200 | 2,950 |
| 20250107 | 3,300 | 3,285 | 3,300 | 3,000 |
| 20250106 | 3,175 | 3,175 | 3,175 | 3,175 |
| 20250103 | 3,080 | 3,185 | 3,300 | 3,015 |
| 20250102 | 3,295 | 3,090 | 3,295 | 3,005 |