138 lines
60 KiB
CSV
138 lines
60 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
|
||
|
|
20250124,160854,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11370,-20,5,-0.18,102605140,9039,160.04,11370,11450,11290,14800,7980,11390,11351.35,8.16,0,224,11543,11466,11413,11336,11283,11440,11310,69,3410,500,8200,10,1,12279746,1396,7.48,0.78,12,0.07,1521.00,14561.00,15750,20241105,-27.81,11150,20250110,1.97,12510,-9.11,20250103,11150,1.97,20250110,15750,-27.81,20241105,11150,1.97,20250110,0.33,N,136540,500,69 억,,1001980,N,N,15,N,00,N
|
||
|
|
20250124,150853,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11380,-10,5,-0.09,96494350,8501,150.51,11370,11450,11290,14800,7980,11390,11350.94,8.16,0,229,11543,11466,11413,11336,11283,11440,11310,69,3410,500,8200,10,1,12279746,1397,7.48,0.78,12,0.07,1521.00,14561.00,15750,20241105,-27.75,11150,20250110,2.06,12510,-9.03,20250103,11150,2.06,20250110,15750,-27.75,20241105,11150,2.06,20250110,0.33,N,136540,500,69 억,,1001980,N,N,0,N,00,N
|
||
|
|
20250124,140851,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11310,-80,5,-0.70,75710160,6669,118.08,11370,11450,11290,14800,7980,11390,11352.55,8.16,0,771,11543,11466,11413,11336,11283,11440,11310,69,3410,500,8200,10,1,12279746,1389,7.44,0.78,12,0.05,1521.00,14561.00,15750,20241105,-28.19,11150,20250110,1.43,12510,-9.59,20250103,11150,1.43,20250110,15750,-28.19,20241105,11150,1.43,20250110,0.33,N,136540,500,69 억,,1001980,N,N,0,N,00,N
|
||
|
|
20250124,130853,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11350,-40,5,-0.35,69707430,6138,108.68,11370,11450,11300,14800,7980,11390,11356.70,8.16,0,895,11543,11466,11413,11336,11283,11440,11310,69,3410,500,8200,10,1,12279746,1394,7.46,0.78,12,0.05,1521.00,14561.00,15750,20241105,-27.94,11150,20250110,1.79,12510,-9.27,20250103,11150,1.79,20250110,15750,-27.94,20241105,11150,1.79,20250110,0.33,N,136540,500,69 억,,1001980,N,N,0,N,00,N
|
||
|
|
20250124,120850,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11410,20,2,0.18,24865240,2185,38.69,11370,11450,11350,14800,7980,11390,11379.97,8.16,0,91,11543,11466,11413,11336,11283,11440,11310,69,3410,500,8200,10,1,12279746,1401,7.50,0.78,12,0.02,1521.00,14561.00,15750,20241105,-27.56,11150,20250110,2.33,12510,-8.79,20250103,11150,2.33,20250110,15750,-27.56,20241105,11150,2.33,20250110,0.33,N,136540,500,69 억,,1001980,N,N,0,N,00,N
|
||
|
|
20250124,110852,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11420,30,2,0.26,17787420,1563,27.67,11370,11450,11350,14800,7980,11390,11380.31,8.16,0,18,11543,11466,11413,11336,11283,11440,11310,69,3410,500,8200,10,1,12279746,1402,7.51,0.78,12,0.01,1521.00,14561.00,15750,20241105,-27.49,11150,20250110,2.42,12510,-8.71,20250103,11150,2.42,20250110,15750,-27.49,20241105,11150,2.42,20250110,0.33,N,136540,500,69 억,,1001980,N,N,0,N,00,N
|
||
|
|
20250124,100848,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11430,40,2,0.35,15553320,1367,24.20,11370,11450,11350,14800,7980,11390,11377.70,8.16,0,9,11543,11466,11413,11336,11283,11440,11310,69,3410,500,8200,10,1,12279746,1404,7.51,0.78,12,0.01,1521.00,14561.00,15750,20241105,-27.43,11150,20250110,2.51,12510,-8.63,20250103,11150,2.51,20250110,15750,-27.43,20241105,11150,2.51,20250110,0.33,N,136540,500,69 억,,1001980,N,N,0,N,00,N
|
||
|
|
20250124,090854,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11410,20,2,0.18,5528110,486,8.60,11370,11410,11370,14800,7980,11390,11374.71,8.16,0,-170,11543,11466,11413,11336,11283,11440,11310,69,3410,500,8200,10,1,12279746,1401,7.50,0.78,12,0.00,1521.00,14561.00,15750,20241105,-27.56,11150,20250110,2.33,12510,-8.79,20250103,11150,2.33,20250110,15750,-27.56,20241105,11150,2.33,20250110,0.33,N,136540,500,69 억,,1001980,N,N,0,N,00,N
|
||
|
|
20250123,160849,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11390,-50,5,-0.44,64311910,5641,36.15,11400,11490,11360,14870,8010,11440,11400.80,8.17,0,-1891,11666,11552,11476,11362,11286,11610,11420,69,3430,500,8230,10,1,12279746,1399,7.49,0.78,12,0.05,1521.00,14561.00,15750,20241105,-27.68,11150,20250110,2.15,12510,-8.95,20250103,11150,2.15,20250110,15750,-27.68,20241105,11150,2.15,20250110,0.33,N,136540,500,69 억,,1003772,N,N,6,N,00,N
|
||
|
|
20250123,150847,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11420,-20,5,-0.17,58236950,5108,32.73,11400,11490,11360,14870,8010,11440,11401.13,8.17,0,-1831,11666,11552,11476,11362,11286,11610,11420,69,3430,500,8230,10,1,12279746,1402,7.51,0.78,12,0.04,1521.00,14561.00,15750,20241105,-27.49,11150,20250110,2.42,12510,-8.71,20250103,11150,2.42,20250110,15750,-27.49,20241105,11150,2.42,20250110,0.33,N,136540,500,69 억,,1003772,N,N,6,N,00,N
|
||
|
|
20250123,140848,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11410,-30,5,-0.26,51863980,4549,29.15,11400,11490,11360,14870,8010,11440,11401.18,8.17,0,-1753,11666,11552,11476,11362,11286,11610,11420,69,3430,500,8230,10,1,12279746,1401,7.50,0.78,12,0.04,1521.00,14561.00,15750,20241105,-27.56,11150,20250110,2.33,12510,-8.79,20250103,11150,2.33,20250110,15750,-27.56,20241105,11150,2.33,20250110,0.33,N,136540,500,69 억,,1003772,N,N,6,N,00,N
|
||
|
|
20250123,130847,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11410,-30,5,-0.26,47270340,4146,26.57,11400,11490,11360,14870,8010,11440,11401.43,8.17,0,-1575,11666,11552,11476,11362,11286,11610,11420,69,3430,500,8230,10,1,12279746,1401,7.50,0.78,12,0.03,1521.00,14561.00,15750,20241105,-27.56,11150,20250110,2.33,12510,-8.79,20250103,11150,2.33,20250110,15750,-27.56,20241105,11150,2.33,20250110,0.33,N,136540,500,69 억,,1003772,N,N,6,N,00,N
|
||
|
|
20250123,120848,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11410,-30,5,-0.26,45162820,3961,25.38,11400,11490,11360,14870,8010,11440,11401.87,8.17,0,-1555,11666,11552,11476,11362,11286,11610,11420,69,3430,500,8230,10,1,12279746,1401,7.50,0.78,12,0.03,1521.00,14561.00,15750,20241105,-27.56,11150,20250110,2.33,12510,-8.79,20250103,11150,2.33,20250110,15750,-27.56,20241105,11150,2.33,20250110,0.33,N,136540,500,69 억,,1003772,N,N,6,N,00,N
|
||
|
|
20250123,110839,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11420,-20,5,-0.17,44535130,3906,25.03,11400,11490,11360,14870,8010,11440,11401.72,8.17,0,-1534,11666,11552,11476,11362,11286,11610,11420,69,3430,500,8230,10,1,12279746,1402,7.51,0.78,12,0.03,1521.00,14561.00,15750,20241105,-27.49,11150,20250110,2.42,12510,-8.71,20250103,11150,2.42,20250110,15750,-27.49,20241105,11150,2.42,20250110,0.33,N,136540,500,69 억,,1003772,N,N,6,N,00,N
|
||
|
|
20250123,100847,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11390,-50,5,-0.44,31457960,2757,17.67,11400,11490,11370,14870,8010,11440,11410.21,8.17,0,-853,11666,11552,11476,11362,11286,11610,11420,69,3430,500,8230,10,1,12279746,1399,7.49,0.78,12,0.02,1521.00,14561.00,15750,20241105,-27.68,11150,20250110,2.15,12510,-8.95,20250103,11150,2.15,20250110,15750,-27.68,20241105,11150,2.15,20250110,0.33,N,136540,500,69 억,,1003772,N,N,6,N,00,N
|
||
|
|
20250123,090847,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11440,0,3,0.00,9719540,852,5.46,11400,11490,11400,14870,8010,11440,11407.91,8.17,0,201,11666,11552,11476,11362,11286,11610,11420,69,3430,500,8230,10,1,12279746,1405,7.52,0.79,12,0.01,1521.00,14561.00,15750,20241105,-27.37,11150,20250110,2.60,12510,-8.55,20250103,11150,2.60,20250110,15750,-27.37,20241105,11150,2.60,20250110,0.33,N,136540,500,69 억,,1003772,N,N,6,N,00,N
|
||
|
|
20250122,160840,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11440,0,3,0.00,179016110,15605,164.66,11400,11590,11400,14870,8010,11440,11471.72,8.13,0,4599,11633,11536,11383,11286,11133,11460,11210,69,3430,500,8230,10,1,12279746,1405,7.52,0.79,12,0.13,1521.00,14561.00,15750,20241105,-27.37,11150,20250110,2.60,12510,-8.55,20250103,11150,2.60,20250110,15750,-27.37,20241105,11150,2.60,20250110,0.33,N,136540,500,69 억,,998755,N,N,6,N,00,N
|
||
|
|
20250122,150842,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11420,-20,5,-0.17,171924560,14984,158.11,11400,11590,11400,14870,8010,11440,11473.88,8.13,0,4639,11633,11536,11383,11286,11133,11460,11210,69,3430,500,8230,10,1,12279746,1402,7.51,0.78,12,0.12,1521.00,14561.00,15750,20241105,-27.49,11150,20250110,2.42,12510,-8.71,20250103,11150,2.42,20250110,15750,-27.49,20241105,11150,2.42,20250110,0.33,N,136540,500,69 억,,998755,N,N,16,N,00,N
|
||
|
|
20250122,140840,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11450,10,2,0.09,144265350,12563,132.56,11400,11590,11400,14870,8010,11440,11483.35,8.13,0,3882,11633,11536,11383,11286,11133,11460,11210,69,3430,500,8230,10,1,12279746,1406,7.53,0.79,12,0.10,1521.00,14561.00,15750,20241105,-27.30,11150,20250110,2.69,12510,-8.47,20250103,11150,2.69,20250110,15750,-27.30,20241105,11150,2.69,20250110,0.33,N,136540,500,69 억,,998755,N,N,16,N,00,N
|
||
|
|
20250122,130842,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11480,40,2,0.35,114266640,9945,104.94,11400,11590,11400,14870,8010,11440,11489.86,8.13,0,4143,11633,11536,11383,11286,11133,11460,11210,69,3430,500,8230,10,1,12279746,1410,7.55,0.79,12,0.08,1521.00,14561.00,15750,20241105,-27.11,11150,20250110,2.96,12510,-8.23,20250103,11150,2.96,20250110,15750,-27.11,20241105,11150,2.96,20250110,0.33,N,136540,500,69 억,,998755,N,N,16,N,00,N
|
||
|
|
20250122,120839,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11420,-20,5,-0.17,100379970,8731,92.13,11400,11590,11400,14870,8010,11440,11496.96,8.13,0,4054,11633,11536,11383,11286,11133,11460,11210,69,3430,500,8230,10,1,12279746,1402,7.51,0.78,12,0.07,1521.00,14561.00,15750,20241105,-27.49,11150,20250110,2.42,12510,-8.71,20250103,11150,2.42,20250110,15750,-27.49,20241105,11150,2.42,20250110,0.33,N,136540,500,69 억,,998755,N,N,16,N,00,N
|
||
|
|
20250122,110841,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11420,-20,5,-0.17,94110370,8182,86.34,11400,11590,11400,14870,8010,11440,11502.12,8.13,0,4106,11633,11536,11383,11286,11133,11460,11210,69,3430,500,8230,10,1,12279746,1402,7.51,0.78,12,0.07,1521.00,14561.00,15750,20241105,-27.49,11150,20250110,2.42,12510,-8.71,20250103,11150,2.42,20250110,15750,-27.49,20241105,11150,2.42,20250110,0.33,N,136540,500,69 억,,998755,N,N,16,N,00,N
|
||
|
|
20250122,100841,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11480,40,2,0.35,77991320,6774,71.48,11400,11590,11400,14870,8010,11440,11513.33,8.13,0,3748,11633,11536,11383,11286,11133,11460,11210,69,3430,500,8230,10,1,12279746,1410,7.55,0.79,12,0.06,1521.00,14561.00,15750,20241105,-27.11,11150,20250110,2.96,12510,-8.23,20250103,11150,2.96,20250110,15750,-27.11,20241105,11150,2.96,20250110,0.33,N,136540,500,69 억,,998755,N,N,16,N,00,N
|
||
|
|
20250122,090842,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11500,60,2,0.52,7107340,621,6.55,11400,11500,11400,14870,8010,11440,11444.99,8.13,0,235,11633,11536,11383,11286,11133,11460,11210,69,3430,500,8230,10,1,12279746,1412,7.56,0.79,12,0.01,1521.00,14561.00,15750,20241105,-26.98,11150,20250110,3.14,12510,-8.07,20250103,11150,3.14,20250110,15750,-26.98,20241105,11150,3.14,20250110,0.33,N,136540,500,69 억,,998755,N,N,16,N,00,N
|
||
|
|
20250121,160835,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11440,40,2,0.35,107782880,9475,62.48,11470,11480,11230,14820,7980,11400,11375.50,8.15,0,-1079,11706,11552,11436,11282,11166,11495,11225,69,3420,500,8200,10,1,12279746,1405,7.52,0.79,12,0.08,1521.00,14561.00,15750,20241105,-27.37,11150,20250110,2.60,12510,-8.55,20250103,11150,2.60,20250110,15750,-27.37,20241105,11150,2.60,20250110,0.35,N,136540,500,69 억,,1001008,N,N,16,N,00,N
|
||
|
|
20250121,150837,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11460,60,2,0.53,99208760,8726,57.54,11470,11480,11230,14820,7980,11400,11369.33,8.15,0,-1102,11706,11552,11436,11282,11166,11495,11225,69,3420,500,8200,10,1,12279746,1407,7.53,0.79,12,0.07,1521.00,14561.00,15750,20241105,-27.24,11150,20250110,2.78,12510,-8.39,20250103,11150,2.78,20250110,15750,-27.24,20241105,11150,2.78,20250110,0.35,N,136540,500,69 억,,1001008,N,N,4,N,00,N
|
||
|
|
20250121,140838,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11420,20,2,0.18,80567570,7096,46.80,11470,11480,11230,14820,7980,11400,11353.94,8.15,0,-2230,11706,11552,11436,11282,11166,11495,11225,69,3420,500,8200,10,1,12279746,1402,7.51,0.78,12,0.06,1521.00,14561.00,15750,20241105,-27.49,11150,20250110,2.42,12510,-8.71,20250103,11150,2.42,20250110,15750,-27.49,20241105,11150,2.42,20250110,0.35,N,136540,500,69 억,,1001008,N,N,4,N,00,N
|
||
|
|
20250121,130836,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11430,30,2,0.26,76423960,6733,44.40,11470,11480,11230,14820,7980,11400,11350.65,8.15,0,-2240,11706,11552,11436,11282,11166,11495,11225,69,3420,500,8200,10,1,12279746,1404,7.51,0.78,12,0.05,1521.00,14561.00,15750,20241105,-27.43,11150,20250110,2.51,12510,-8.63,20250103,11150,2.51,20250110,15750,-27.43,20241105,11150,2.51,20250110,0.35,N,136540,500,69 억,,1001008,N,N,4,N,00,N
|
||
|
|
20250121,120823,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11410,10,2,0.09,64535330,5692,37.54,11470,11480,11230,14820,7980,11400,11337.90,8.15,0,-2044,11706,11552,11436,11282,11166,11495,11225,69,3420,500,8200,10,1,12279746,1401,7.50,0.78,12,0.05,1521.00,14561.00,15750,20241105,-27.56,11150,20250110,2.33,12510,-8.79,20250103,11150,2.33,20250110,15750,-27.56,20241105,11150,2.33,20250110,0.35,N,136540,500,69 억,,1001008,N,N,4,N,00,N
|
||
|
|
20250121,110754,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11330,-70,5,-0.61,29330290,2580,17.01,11470,11480,11320,14820,7980,11400,11368.33,8.15,0,-1343,11706,11552,11436,11282,11166,11495,11225,69,3420,500,8200,10,1,12279746,1391,7.45,0.78,12,0.02,1521.00,14561.00,15750,20241105,-28.06,11150,20250110,1.61,12510,-9.43,20250103,11150,1.61,20250110,15750,-28.06,20241105,11150,1.61,20250110,0.35,N,136540,500,69 억,,1001008,N,N,4,N,00,N
|
||
|
|
20250121,100749,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11350,-50,5,-0.44,18539490,1628,10.74,11470,11480,11340,14820,7980,11400,11387.89,8.15,0,-718,11706,11552,11436,11282,11166,11495,11225,69,3420,500,8200,10,1,12279746,1394,7.46,0.78,12,0.01,1521.00,14561.00,15750,20241105,-27.94,11150,20250110,1.79,12510,-9.27,20250103,11150,1.79,20250110,15750,-27.94,20241105,11150,1.79,20250110,0.35,N,136540,500,69 억,,1001008,N,N,4,N,00,N
|
||
|
|
20250121,090838,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11400,0,3,0.00,2039080,178,1.17,11470,11480,11390,14820,7980,11400,11455.51,8.15,0,-15,11706,11552,11436,11282,11166,11495,11225,69,3420,500,8200,10,1,12279746,1400,7.50,0.78,12,0.00,1521.00,14561.00,15750,20241105,-27.62,11150,20250110,2.24,12510,-8.87,20250103,11150,2.24,20250110,15750,-27.62,20241105,11150,2.24,20250110,0.35,N,136540,500,69 억,,1001008,N,N,4,N,00,N
|
||
|
|
20250120,160827,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11400,-110,5,-0.96,172529720,15164,95.04,11590,11590,11320,14960,8060,11510,11377.59,8.20,0,-6056,11850,11680,11560,11390,11270,11620,11330,69,3450,500,8280,10,1,12279746,1400,7.50,0.78,12,0.12,1521.00,14561.00,15750,20241105,-27.62,11150,20250110,2.24,12510,-8.87,20250103,11150,2.24,20250110,15750,-27.62,20241105,11150,2.24,20250110,0.35,N,136540,500,69 억,,1007097,N,N,4,N,00,N
|
||
|
|
20250120,150837,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11370,-140,5,-1.22,169898440,14933,93.59,11590,11590,11320,14960,8060,11510,11377.38,8.20,0,-6004,11850,11680,11560,11390,11270,11620,11330,69,3450,500,8280,10,1,12279746,1396,7.48,0.78,12,0.12,1521.00,14561.00,15750,20241105,-27.81,11150,20250110,1.97,12510,-9.11,20250103,11150,1.97,20250110,15750,-27.81,20241105,11150,1.97,20250110,0.35,N,136540,500,69 억,,1007097,N,N,1,N,00,N
|
||
|
|
20250120,140834,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11360,-150,5,-1.30,111119310,9751,61.11,11590,11590,11350,14960,8060,11510,11395.68,8.20,0,-4721,11850,11680,11560,11390,11270,11620,11330,69,3450,500,8280,10,1,12279746,1395,7.47,0.78,12,0.08,1521.00,14561.00,15750,20241105,-27.87,11150,20250110,1.88,12510,-9.19,20250103,11150,1.88,20250110,15750,-27.87,20241105,11150,1.88,20250110,0.35,N,136540,500,69 억,,1007097,N,N,1,N,00,N
|
||
|
|
20250120,130834,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11350,-160,5,-1.39,106164200,9315,58.38,11590,11590,11350,14960,8060,11510,11397.12,8.20,0,-4733,11850,11680,11560,11390,11270,11620,11330,69,3450,500,8280,10,1,12279746,1394,7.46,0.78,12,0.08,1521.00,14561.00,15750,20241105,-27.94,11150,20250110,1.79,12510,-9.27,20250103,11150,1.79,20250110,15750,-27.94,20241105,11150,1.79,20250110,0.35,N,136540,500,69 억,,1007097,N,N,1,N,00,N
|
||
|
|
20250120,120836,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11360,-150,5,-1.30,91385590,8014,50.23,11590,11590,11350,14960,8060,11510,11403.24,8.20,0,-4840,11850,11680,11560,11390,11270,11620,11330,69,3450,500,8280,10,1,12279746,1395,7.47,0.78,12,0.07,1521.00,14561.00,15750,20241105,-27.87,11150,20250110,1.88,12510,-9.19,20250103,11150,1.88,20250110,15750,-27.87,20241105,11150,1.88,20250110,0.35,N,136540,500,69 억,,1007097,N,N,1,N,00,N
|
||
|
|
20250120,110836,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11380,-130,5,-1.13,69001520,6046,37.89,11590,11590,11360,14960,8060,11510,11412.76,8.20,0,-4133,11850,11680,11560,11390,11270,11620,11330,69,3450,500,8280,10,1,12279746,1397,7.48,0.78,12,0.05,1521.00,14561.00,15750,20241105,-27.75,11150,20250110,2.06,12510,-9.03,20250103,11150,2.06,20250110,15750,-27.75,20241105,11150,2.06,20250110,0.35,N,136540,500,69 억,,1007097,N,N,1,N,00,N
|
||
|
|
20250120,100835,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11390,-120,5,-1.04,51880450,4540,28.45,11590,11590,11390,14960,8060,11510,11427.41,8.20,0,-2857,11850,11680,11560,11390,11270,11620,11330,69,3450,500,8280,10,1,12279746,1399,7.49,0.78,12,0.04,1521.00,14561.00,15750,20241105,-27.68,11150,20250110,2.15,12510,-8.95,20250103,11150,2.15,20250110,15750,-27.68,20241105,11150,2.15,20250110,0.35,N,136540,500,69 억,,1007097,N,N,1,N,00,N
|
||
|
|
20250120,090837,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11430,-80,5,-0.70,13106150,1142,7.16,11590,11590,11430,14960,8060,11510,11476.49,8.20,0,-939,11850,11680,11560,11390,11270,11620,11330,69,3450,500,8280,10,1,12279746,1404,7.51,0.78,12,0.01,1521.00,14561.00,15750,20241105,-27.43,11150,20250110,2.51,12510,-8.63,20250103,11150,2.51,20250110,15750,-27.43,20241105,11150,2.51,20250110,0.35,N,136540,500,69 억,,1007097,N,N,1,N,00,N
|
||
|
|
20250117,160833,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11510,-140,5,-1.20,183397040,15956,56.28,11730,11730,11440,15140,8160,11650,11493.92,8.24,0,-6179,12203,11926,11663,11386,11123,12065,11525,69,3490,500,8380,10,1,12279746,1413,7.57,0.79,12,0.13,1521.00,14561.00,15750,20241105,-26.92,11150,20250110,3.23,12510,-7.99,20250103,11150,3.23,20250110,15750,-26.92,20241105,11150,3.23,20250110,0.38,N,136540,500,69 억,,1011894,N,N,1,N,00,N
|
||
|
|
20250117,150835,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11460,-190,5,-1.63,157942480,13735,48.45,11730,11730,11440,15140,8160,11650,11499.27,8.24,0,-4165,12203,11926,11663,11386,11123,12065,11525,69,3490,500,8380,10,1,12279746,1407,7.53,0.79,12,0.11,1521.00,14561.00,15750,20241105,-27.24,11150,20250110,2.78,12510,-8.39,20250103,11150,2.78,20250110,15750,-27.24,20241105,11150,2.78,20250110,0.38,N,136540,500,69 억,,1011894,N,N,11,N,00,N
|
||
|
|
20250117,140836,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11470,-180,5,-1.55,136150690,11833,41.74,11730,11730,11450,15140,8160,11650,11506.02,8.24,0,-2540,12203,11926,11663,11386,11123,12065,11525,69,3490,500,8380,10,1,12279746,1408,7.54,0.79,12,0.10,1521.00,14561.00,15750,20241105,-27.17,11150,20250110,2.87,12510,-8.31,20250103,11150,2.87,20250110,15750,-27.17,20241105,11150,2.87,20250110,0.38,N,136540,500,69 억,,1011894,N,N,11,N,00,N
|
||
|
|
20250117,130833,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11500,-150,5,-1.29,103834580,9017,31.80,11730,11730,11450,15140,8160,11650,11515.42,8.24,0,-1760,12203,11926,11663,11386,11123,12065,11525,69,3490,500,8380,10,1,12279746,1412,7.56,0.79,12,0.07,1521.00,14561.00,15750,20241105,-26.98,11150,20250110,3.14,12510,-8.07,20250103,11150,3.14,20250110,15750,-26.98,20241105,11150,3.14,20250110,0.38,N,136540,500,69 억,,1011894,N,N,11,N,00,N
|
||
|
|
20250117,120835,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11530,-120,5,-1.03,98344880,8540,30.12,11730,11730,11450,15140,8160,11650,11515.79,8.24,0,-1564,12203,11926,11663,11386,11123,12065,11525,69,3490,500,8380,10,1,12279746,1416,7.58,0.79,12,0.07,1521.00,14561.00,15750,20241105,-26.79,11150,20250110,3.41,12510,-7.83,20250103,11150,3.41,20250110,15750,-26.79,20241105,11150,3.41,20250110,0.38,N,136540,500,69 억,,1011894,N,N,11,N,00,N
|
||
|
|
20250117,110834,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11510,-140,5,-1.20,96064020,8342,29.42,11730,11730,11450,15140,8160,11650,11515.71,8.24,0,-1424,12203,11926,11663,11386,11123,12065,11525,69,3490,500,8380,10,1,12279746,1413,7.57,0.79,12,0.07,1521.00,14561.00,15750,20241105,-26.92,11150,20250110,3.23,12510,-7.99,20250103,11150,3.23,20250110,15750,-26.92,20241105,11150,3.23,20250110,0.38,N,136540,500,69 억,,1011894,N,N,11,N,00,N
|
||
|
|
20250117,100836,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11500,-150,5,-1.29,69973220,6075,21.43,11730,11730,11450,15140,8160,11650,11518.23,8.24,0,-946,12203,11926,11663,11386,11123,12065,11525,69,3490,500,8380,10,1,12279746,1412,7.56,0.79,12,0.05,1521.00,14561.00,15750,20241105,-26.98,11150,20250110,3.14,12510,-8.07,20250103,11150,3.14,20250110,15750,-26.98,20241105,11150,3.14,20250110,0.38,N,136540,500,69 억,,1011894,N,N,11,N,00,N
|
||
|
|
20250117,090835,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11580,-70,5,-0.60,4596690,396,1.40,11730,11730,11530,15140,8160,11650,11607.80,8.24,0,-304,12203,11926,11663,11386,11123,12065,11525,69,3490,500,8380,10,1,12279746,1422,7.61,0.80,12,0.00,1521.00,14561.00,15750,20241105,-26.48,11150,20250110,3.86,12510,-7.43,20250103,11150,3.86,20250110,15750,-26.48,20241105,11150,3.86,20250110,0.38,N,136540,500,69 억,,1011894,N,N,11,N,00,N
|
||
|
|
20250116,160829,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11650,150,2,1.30,330216510,28324,145.89,11600,11940,11400,14950,8050,11500,11658.57,8.27,0,-2386,11840,11670,11490,11320,11140,11580,11230,69,3450,500,8280,10,1,12279746,1431,7.66,0.80,12,0.23,1521.00,14561.00,15750,20241105,-26.03,11150,20250110,4.48,12510,-6.87,20250103,11150,4.48,20250110,15750,-26.03,20241105,11150,4.48,20250110,0.39,N,136540,500,69 억,,1015688,N,N,11,N,00,N
|
||
|
|
20250116,150748,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11770,270,2,2.35,261019800,22411,115.43,11600,11940,11400,14950,8050,11500,11646.97,8.27,0,-4195,11840,11670,11490,11320,11140,11580,11230,69,3450,500,8280,10,1,12279746,1445,7.74,0.81,12,0.18,1521.00,14561.00,15750,20241105,-25.27,11150,20250110,5.56,12510,-5.92,20250103,11150,5.56,20250110,15750,-25.27,20241105,11150,5.56,20250110,0.39,N,136540,500,69 억,,1015688,N,N,0,N,00,N
|
||
|
|
20250116,140833,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11470,-30,5,-0.26,91036660,7955,40.97,11600,11600,11400,14950,8050,11500,11443.93,8.27,0,-3891,11840,11670,11490,11320,11140,11580,11230,69,3450,500,8280,10,1,12279746,1408,7.54,0.79,12,0.06,1521.00,14561.00,15750,20241105,-27.17,11150,20250110,2.87,12510,-8.31,20250103,11150,2.87,20250110,15750,-27.17,20241105,11150,2.87,20250110,0.39,N,136540,500,69 억,,1015688,N,N,0,N,00,N
|
||
|
|
20250116,130832,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11410,-90,5,-0.78,79810250,6974,35.92,11600,11600,11400,14950,8050,11500,11443.95,8.27,0,-3754,11840,11670,11490,11320,11140,11580,11230,69,3450,500,8280,10,1,12279746,1401,7.50,0.78,12,0.06,1521.00,14561.00,15750,20241105,-27.56,11150,20250110,2.33,12510,-8.79,20250103,11150,2.33,20250110,15750,-27.56,20241105,11150,2.33,20250110,0.39,N,136540,500,69 억,,1015688,N,N,0,N,00,N
|
||
|
|
20250116,120832,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11450,-50,5,-0.43,59622560,5206,26.81,11600,11600,11410,14950,8050,11500,11452.64,8.27,0,-2475,11840,11670,11490,11320,11140,11580,11230,69,3450,500,8280,10,1,12279746,1406,7.53,0.79,12,0.04,1521.00,14561.00,15750,20241105,-27.30,11150,20250110,2.69,12510,-8.47,20250103,11150,2.69,20250110,15750,-27.30,20241105,11150,2.69,20250110,0.39,N,136540,500,69 억,,1015688,N,N,0,N,00,N
|
||
|
|
20250116,110833,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11440,-60,5,-0.52,53606750,4680,24.11,11600,11600,11410,14950,8050,11500,11454.40,8.27,0,-2393,11840,11670,11490,11320,11140,11580,11230,69,3450,500,8280,10,1,12279746,1405,7.52,0.79,12,0.04,1521.00,14561.00,15750,20241105,-27.37,11150,20250110,2.60,12510,-8.55,20250103,11150,2.60,20250110,15750,-27.37,20241105,11150,2.60,20250110,0.39,N,136540,500,69 억,,1015688,N,N,0,N,00,N
|
||
|
|
20250116,100833,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11470,-30,5,-0.26,36833020,3213,16.55,11600,11600,11410,14950,8050,11500,11463.71,8.27,0,-1607,11840,11670,11490,11320,11140,11580,11230,69,3450,500,8280,10,1,12279746,1408,7.54,0.79,12,0.03,1521.00,14561.00,15750,20241105,-27.17,11150,20250110,2.87,12510,-8.31,20250103,11150,2.87,20250110,15750,-27.17,20241105,11150,2.87,20250110,0.39,N,136540,500,69 억,,1015688,N,N,0,N,00,N
|
||
|
|
20250116,090835,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11470,-30,5,-0.26,6476590,563,2.90,11600,11600,11450,14950,8050,11500,11503.73,8.27,0,-210,11840,11670,11490,11320,11140,11580,11230,69,3450,500,8280,10,1,12279746,1408,7.54,0.79,12,0.00,1521.00,14561.00,15750,20241105,-27.17,11150,20250110,2.87,12510,-8.31,20250103,11150,2.87,20250110,15750,-27.17,20241105,11150,2.87,20250110,0.39,N,136540,500,69 억,,1015688,N,N,0,N,00,N
|
||
|
|
20250115,160830,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11500,-70,5,-0.61,221517330,19394,139.36,11660,11660,11310,15040,8100,11570,11421.54,8.29,0,-3919,11936,11752,11476,11292,11016,11845,11385,69,3470,500,8330,10,1,12279746,1412,7.56,0.79,12,0.16,1521.00,14561.00,15750,20241105,-26.98,11150,20250110,3.14,12510,-8.07,20250103,11150,3.14,20250110,15750,-26.98,20241105,11150,3.14,20250110,0.38,N,136540,500,69 억,,1018456,N,N,0,N,00,N
|
||
|
|
20250115,150831,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11350,-220,5,-1.90,200737060,17573,126.28,11660,11660,11310,15040,8100,11570,11422.61,8.29,0,-4185,11936,11752,11476,11292,11016,11845,11385,69,3470,500,8330,10,1,12279746,1394,7.46,0.78,12,0.14,1521.00,14561.00,15750,20241105,-27.94,11150,20250110,1.79,12510,-9.27,20250103,11150,1.79,20250110,15750,-27.94,20241105,11150,1.79,20250110,0.38,N,136540,500,69 억,,1018456,N,N,0,N,00,N
|
||
|
|
20250115,140825,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11410,-160,5,-1.38,171663820,15016,107.90,11660,11660,11310,15040,8100,11570,11431.59,8.29,0,-3780,11936,11752,11476,11292,11016,11845,11385,69,3470,500,8330,10,1,12279746,1401,7.50,0.78,12,0.12,1521.00,14561.00,15750,20241105,-27.56,11150,20250110,2.33,12510,-8.79,20250103,11150,2.33,20250110,15750,-27.56,20241105,11150,2.33,20250110,0.38,N,136540,500,69 억,,1018456,N,N,0,N,00,N
|
||
|
|
20250115,130831,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11390,-180,5,-1.56,99927290,8692,62.46,11660,11660,11380,15040,8100,11570,11496.03,8.29,0,-3173,11936,11752,11476,11292,11016,11845,11385,69,3470,500,8330,10,1,12279746,1399,7.49,0.78,12,0.07,1521.00,14561.00,15750,20241105,-27.68,11150,20250110,2.15,12510,-8.95,20250103,11150,2.15,20250110,15750,-27.68,20241105,11150,2.15,20250110,0.38,N,136540,500,69 억,,1018456,N,N,0,N,00,N
|
||
|
|
20250115,120814,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11400,-170,5,-1.47,86321250,7498,53.88,11660,11660,11400,15040,8100,11570,11512.18,8.29,0,-3080,11936,11752,11476,11292,11016,11845,11385,69,3470,500,8330,10,1,12279746,1400,7.50,0.78,12,0.06,1521.00,14561.00,15750,20241105,-27.62,11150,20250110,2.24,12510,-8.87,20250103,11150,2.24,20250110,15750,-27.62,20241105,11150,2.24,20250110,0.38,N,136540,500,69 억,,1018456,N,N,0,N,00,N
|
||
|
|
20250115,110831,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11430,-140,5,-1.21,73119640,6341,45.57,11660,11660,11420,15040,8100,11570,11530.93,8.29,0,-2737,11936,11752,11476,11292,11016,11845,11385,69,3470,500,8330,10,1,12279746,1404,7.51,0.78,12,0.05,1521.00,14561.00,15750,20241105,-27.43,11150,20250110,2.51,12510,-8.63,20250103,11150,2.51,20250110,15750,-27.43,20241105,11150,2.51,20250110,0.38,N,136540,500,69 억,,1018456,N,N,0,N,00,N
|
||
|
|
20250115,100831,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11570,0,3,0.00,36921070,3191,22.93,11660,11660,11490,15040,8100,11570,11570.38,8.29,0,-268,11936,11752,11476,11292,11016,11845,11385,69,3470,500,8330,10,1,12279746,1421,7.61,0.79,12,0.03,1521.00,14561.00,15750,20241105,-26.54,11150,20250110,3.77,12510,-7.51,20250103,11150,3.77,20250110,15750,-26.54,20241105,11150,3.77,20250110,0.38,N,136540,500,69 억,,1018456,N,N,0,N,00,N
|
||
|
|
20250115,090834,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11510,-60,5,-0.52,9503800,819,5.89,11660,11660,11490,15040,8100,11570,11606.42,8.29,0,-46,11936,11752,11476,11292,11016,11845,11385,69,3470,500,8330,10,1,12279746,1413,7.57,0.79,12,0.01,1521.00,14561.00,15750,20241105,-26.92,11150,20250110,3.23,12510,-7.99,20250103,11150,3.23,20250110,15750,-26.92,20241105,11150,3.23,20250110,0.38,N,136540,500,69 억,,1018456,N,N,0,N,00,N
|
||
|
|
20250114,160815,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11570,130,2,1.14,160319120,13908,43.69,11530,11660,11200,14870,8010,11440,11527.08,8.29,0,927,11746,11592,11516,11362,11286,11555,11325,69,3430,500,8230,10,1,12279746,1421,7.61,0.79,12,0.11,1521.00,14561.00,15750,20241105,-26.54,11150,20250110,3.77,12510,-7.51,20250103,11150,3.77,20250110,15750,-26.54,20241105,11150,3.77,20250110,0.25,N,136540,500,69 억,,1018538,N,N,0,N,00,N
|
||
|
|
20250114,150828,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11570,130,2,1.14,116054380,10020,31.48,11530,11660,11450,14870,8010,11440,11582.27,8.29,0,689,11746,11592,11516,11362,11286,11555,11325,69,3430,500,8230,10,1,12279746,1421,7.61,0.79,12,0.08,1521.00,14561.00,15750,20241105,-26.54,11150,20250110,3.77,12510,-7.51,20250103,11150,3.77,20250110,15750,-26.54,20241105,11150,3.77,20250110,0.25,N,136540,500,69 억,,1018538,N,N,0,N,00,N
|
||
|
|
20250114,140826,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11540,100,2,0.87,110801320,9565,30.05,11530,11660,11450,14870,8010,11440,11584.04,8.29,0,762,11746,11592,11516,11362,11286,11555,11325,69,3430,500,8230,10,1,12279746,1417,7.59,0.79,12,0.08,1521.00,14561.00,15750,20241105,-26.73,11150,20250110,3.50,12510,-7.75,20250103,11150,3.50,20250110,15750,-26.73,20241105,11150,3.50,20250110,0.25,N,136540,500,69 억,,1018538,N,N,0,N,00,N
|
||
|
|
20250114,130826,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11620,180,2,1.57,87195200,7526,23.64,11530,11660,11450,14870,8010,11440,11585.86,8.29,0,1917,11746,11592,11516,11362,11286,11555,11325,69,3430,500,8230,10,1,12279746,1427,7.64,0.80,12,0.06,1521.00,14561.00,15750,20241105,-26.22,11150,20250110,4.22,12510,-7.11,20250103,11150,4.22,20250110,15750,-26.22,20241105,11150,4.22,20250110,0.25,N,136540,500,69 억,,1018538,N,N,0,N,00,N
|
||
|
|
20250114,120823,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11630,190,2,1.66,80626120,6961,21.87,11530,11660,11450,14870,8010,11440,11582.55,8.29,0,1962,11746,11592,11516,11362,11286,11555,11325,69,3430,500,8230,10,1,12279746,1428,7.65,0.80,12,0.06,1521.00,14561.00,15750,20241105,-26.16,11150,20250110,4.30,12510,-7.03,20250103,11150,4.30,20250110,15750,-26.16,20241105,11150,4.30,20250110,0.25,N,136540,500,69 억,,1018538,N,N,0,N,00,N
|
||
|
|
20250114,110823,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11560,120,2,1.05,62984620,5443,17.10,11530,11610,11450,14870,8010,11440,11571.67,8.29,0,1358,11746,11592,11516,11362,11286,11555,11325,69,3430,500,8230,10,1,12279746,1420,7.60,0.79,12,0.04,1521.00,14561.00,15750,20241105,-26.60,11150,20250110,3.68,12510,-7.59,20250103,11150,3.68,20250110,15750,-26.60,20241105,11150,3.68,20250110,0.25,N,136540,500,69 억,,1018538,N,N,0,N,00,N
|
||
|
|
20250114,100821,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11590,150,2,1.31,37552580,3245,10.19,11530,11610,11450,14870,8010,11440,11572.44,8.29,0,523,11746,11592,11516,11362,11286,11555,11325,69,3430,500,8230,10,1,12279746,1423,7.62,0.80,12,0.03,1521.00,14561.00,15750,20241105,-26.41,11150,20250110,3.95,12510,-7.35,20250103,11150,3.95,20250110,15750,-26.41,20241105,11150,3.95,20250110,0.25,N,136540,500,69 억,,1018538,N,N,0,N,00,N
|
||
|
|
20250114,090826,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11500,60,2,0.52,2798280,243,0.76,11530,11530,11450,14870,8010,11440,11515.56,8.29,0,134,11746,11592,11516,11362,11286,11555,11325,69,3430,500,8230,10,1,12279746,1412,7.56,0.79,12,0.00,1521.00,14561.00,15750,20241105,-26.98,11150,20250110,3.14,12510,-8.07,20250103,11150,3.14,20250110,15750,-26.98,20241105,11150,3.14,20250110,0.25,N,136540,500,69 억,,1018538,N,N,0,N,00,N
|
||
|
|
20250113,160814,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11440,20,2,0.18,367143840,31826,28.06,11540,11670,11440,14840,8000,11420,11536.89,8.30,0,-753,12813,12116,11633,10936,10453,11875,10695,69,3420,500,8220,10,1,12279746,1405,7.52,0.79,12,0.26,1521.00,14561.00,15750,20241105,-27.37,11150,20250110,2.60,12510,-8.55,20250103,11150,2.60,20250110,15750,-27.37,20241105,11150,2.60,20250110,0.23,N,136540,500,69 억,,1019371,N,N,8,N,00,N
|
||
|
|
20250113,150818,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11500,80,2,0.70,344158480,29819,26.29,11540,11670,11440,14840,8000,11420,11542.57,8.30,0,-1334,12813,12116,11633,10936,10453,11875,10695,69,3420,500,8220,10,1,12279746,1412,7.56,0.79,12,0.24,1521.00,14561.00,15750,20241105,-26.98,11150,20250110,3.14,12510,-8.07,20250103,11150,3.14,20250110,15750,-26.98,20241105,11150,3.14,20250110,0.23,N,136540,500,69 억,,1019371,N,N,8,N,00,N
|
||
|
|
20250113,140800,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11590,170,2,1.49,243468510,21044,18.56,11540,11670,11490,14840,8000,11420,11571.22,8.30,0,260,12813,12116,11633,10936,10453,11875,10695,69,3420,500,8220,10,1,12279746,1423,7.62,0.80,12,0.17,1521.00,14561.00,15750,20241105,-26.41,11150,20250110,3.95,12510,-7.35,20250103,11150,3.95,20250110,15750,-26.41,20241105,11150,3.95,20250110,0.23,N,136540,500,69 억,,1019371,N,N,8,N,00,N
|
||
|
|
20250113,130806,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11590,170,2,1.49,232614310,20107,17.73,11540,11670,11490,14840,8000,11420,11570.62,8.30,0,534,12813,12116,11633,10936,10453,11875,10695,69,3420,500,8220,10,1,12279746,1423,7.62,0.80,12,0.16,1521.00,14561.00,15750,20241105,-26.41,11150,20250110,3.95,12510,-7.35,20250103,11150,3.95,20250110,15750,-26.41,20241105,11150,3.95,20250110,0.23,N,136540,500,69 억,,1019371,N,N,8,N,00,N
|
||
|
|
20250113,120809,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11570,150,2,1.31,216991690,18759,16.54,11540,11670,11490,14840,8000,11420,11569.25,8.30,0,888,12813,12116,11633,10936,10453,11875,10695,69,3420,500,8220,10,1,12279746,1421,7.61,0.79,12,0.15,1521.00,14561.00,15750,20241105,-26.54,11150,20250110,3.77,12510,-7.51,20250103,11150,3.77,20250110,15750,-26.54,20241105,11150,3.77,20250110,0.23,N,136540,500,69 억,,1019371,N,N,8,N,00,N
|
||
|
|
20250113,110808,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11550,130,2,1.14,206368640,17841,15.73,11540,11670,11490,14840,8000,11420,11569.11,8.30,0,1368,12813,12116,11633,10936,10453,11875,10695,69,3420,500,8220,10,1,12279746,1418,7.59,0.79,12,0.15,1521.00,14561.00,15750,20241105,-26.67,11150,20250110,3.59,12510,-7.67,20250103,11150,3.59,20250110,15750,-26.67,20241105,11150,3.59,20250110,0.23,N,136540,500,69 억,,1019371,N,N,8,N,00,N
|
||
|
|
20250113,100807,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11580,160,2,1.40,170979250,14789,13.04,11540,11670,11490,14840,8000,11420,11563.57,8.30,0,1869,12813,12116,11633,10936,10453,11875,10695,69,3420,500,8220,10,1,12279746,1422,7.61,0.80,12,0.12,1521.00,14561.00,15750,20241105,-26.48,11150,20250110,3.86,12510,-7.43,20250103,11150,3.86,20250110,15750,-26.48,20241105,11150,3.86,20250110,0.23,N,136540,500,69 억,,1019371,N,N,8,N,00,N
|
||
|
|
20250113,090812,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11630,210,2,1.84,106122760,9185,8.10,11540,11670,11490,14840,8000,11420,11557.51,8.30,0,3837,12813,12116,11633,10936,10453,11875,10695,69,3420,500,8220,10,1,12279746,1428,7.65,0.80,12,0.07,1521.00,14561.00,15750,20241105,-26.16,11150,20250110,4.30,12510,-7.03,20250103,11150,4.30,20250110,15750,-26.16,20241105,11150,4.30,20250110,0.23,N,136540,500,69 억,,1019371,N,N,8,N,00,N
|
||
|
|
20250110,160749,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,11420,-830,5,-6.78,1282079670,111817,1381.82,12330,12330,11150,15920,8580,12250,11467.10,8.27,0,-28842,12350,12300,12230,12180,12110,12265,12145,69,3670,500,8820,10,1,12279746,1402,7.51,0.78,12,0.91,1521.00,14561.00,15750,20241105,-27.49,11150,20250110,2.42,12510,-8.71,20250103,11150,2.42,20250110,15750,-27.49,20241105,11150,2.42,20250110,0.23,N,136540,500,69 억,,1014959,N,N,8,N,00,N
|
||
|
|
20250110,150800,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,11260,-990,5,-8.08,777291490,66990,827.85,12330,12330,11230,15920,8580,12250,11603.10,8.27,0,-28475,12350,12300,12230,12180,12110,12265,12145,69,3670,500,8820,10,1,12279746,1383,7.40,0.77,12,0.55,1521.00,14561.00,15750,20241105,-28.51,11230,20250110,0.27,12510,-9.99,20250103,11230,0.27,20250110,15750,-28.51,20241105,11230,0.27,20250110,0.23,N,136540,500,69 억,,1014959,N,N,0,N,00,N
|
||
|
|
20250110,140804,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12200,-50,5,-0.41,102467090,8431,104.19,12330,12330,12120,15920,8580,12250,12153.61,8.27,0,-4145,12350,12300,12230,12180,12110,12265,12145,69,3670,500,8820,10,1,12279746,1498,8.02,0.84,12,0.07,1521.00,14561.00,15750,20241105,-22.54,11880,20240104,2.69,12510,-2.48,20250103,12100,0.83,20250102,15750,-22.54,20241105,11930,2.26,20240416,0.23,N,136540,500,69 억,,1014959,N,N,0,N,00,N
|
||
|
|
20250110,130803,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12170,-80,5,-0.65,77447100,6372,78.74,12330,12330,12120,15920,8580,12250,12154.28,8.27,0,-2966,12350,12300,12230,12180,12110,12265,12145,69,3670,500,8820,10,1,12279746,1494,8.00,0.84,12,0.05,1521.00,14561.00,15750,20241105,-22.73,11880,20240104,2.44,12510,-2.72,20250103,12100,0.58,20250102,15750,-22.73,20241105,11930,2.01,20240416,0.23,N,136540,500,69 억,,1014959,N,N,0,N,00,N
|
||
|
|
20250110,120804,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12140,-110,5,-0.90,69560630,5723,70.72,12330,12330,12120,15920,8580,12250,12154.57,8.27,0,-2722,12350,12300,12230,12180,12110,12265,12145,69,3670,500,8820,10,1,12279746,1491,7.98,0.83,12,0.05,1521.00,14561.00,15750,20241105,-22.92,11880,20240104,2.19,12510,-2.96,20250103,12100,0.33,20250102,15750,-22.92,20241105,11930,1.76,20240416,0.23,N,136540,500,69 억,,1014959,N,N,0,N,00,N
|
||
|
|
20250110,110802,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12150,-100,5,-0.82,47086140,3872,47.85,12330,12330,12120,15920,8580,12250,12160.68,8.27,0,-2417,12350,12300,12230,12180,12110,12265,12145,69,3670,500,8820,10,1,12279746,1492,7.99,0.83,12,0.03,1521.00,14561.00,15750,20241105,-22.86,11880,20240104,2.27,12510,-2.88,20250103,12100,0.41,20250102,15750,-22.86,20241105,11930,1.84,20240416,0.23,N,136540,500,69 억,,1014959,N,N,0,N,00,N
|
||
|
|
20250110,100800,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12230,-20,5,-0.16,24795910,2038,25.19,12330,12330,12140,15920,8580,12250,12166.79,8.27,0,-1304,12350,12300,12230,12180,12110,12265,12145,69,3670,500,8820,10,1,12279746,1502,8.04,0.84,12,0.02,1521.00,14561.00,15750,20241105,-22.35,11880,20240104,2.95,12510,-2.24,20250103,12100,1.07,20250102,15750,-22.35,20241105,11930,2.51,20240416,0.23,N,136540,500,69 억,,1014959,N,N,0,N,00,N
|
||
|
|
20250110,090804,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12250,0,3,0.00,1538720,126,1.56,12330,12330,12180,15920,8580,12250,12212.06,8.27,0,-79,12350,12300,12230,12180,12110,12265,12145,69,3670,500,8820,10,1,12279746,1504,8.05,0.84,12,0.00,1521.00,14561.00,15750,20241105,-22.22,11880,20240104,3.11,12510,-2.08,20250103,12100,1.24,20250102,15750,-22.22,20241105,11930,2.68,20240416,0.23,N,136540,500,69 억,,1014959,N,N,0,N,00,N
|
||
|
|
20250109,160757,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12250,-10,5,-0.08,98435510,8062,81.45,12260,12280,12160,15930,8590,12260,12209.80,8.26,0,-2083,12386,12322,12226,12162,12066,12275,12115,69,3670,500,8820,10,1,12279746,1504,8.05,0.84,12,0.07,1521.00,14561.00,15750,20241105,-22.22,11880,20240104,3.11,12510,-2.08,20250103,12100,1.24,20250102,15750,-22.22,20241105,11930,2.68,20240416,0.24,N,136540,500,69 억,,1014618,N,N,1,N,00,N
|
||
|
|
20250109,150753,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12230,-30,5,-0.24,93807590,7683,77.62,12260,12280,12160,15930,8590,12260,12209.76,8.26,0,-1987,12386,12322,12226,12162,12066,12275,12115,69,3670,500,8820,10,1,12279746,1502,8.04,0.84,12,0.06,1521.00,14561.00,15750,20241105,-22.35,11880,20240104,2.95,12510,-2.24,20250103,12100,1.07,20250102,15750,-22.35,20241105,11930,2.51,20240416,0.24,N,136540,500,69 억,,1014618,N,N,1,N,00,N
|
||
|
|
20250109,140757,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12250,-10,5,-0.08,78327700,6415,64.81,12260,12280,12160,15930,8590,12260,12210.09,8.26,0,-1581,12386,12322,12226,12162,12066,12275,12115,69,3670,500,8820,10,1,12279746,1504,8.05,0.84,12,0.05,1521.00,14561.00,15750,20241105,-22.22,11880,20240104,3.11,12510,-2.08,20250103,12100,1.24,20250102,15750,-22.22,20241105,11930,2.68,20240416,0.24,N,136540,500,69 억,,1014618,N,N,1,N,00,N
|
||
|
|
20250109,130757,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12230,-30,5,-0.24,70025830,5735,57.94,12260,12280,12160,15930,8590,12260,12210.26,8.26,0,-1284,12386,12322,12226,12162,12066,12275,12115,69,3670,500,8820,10,1,12279746,1502,8.04,0.84,12,0.05,1521.00,14561.00,15750,20241105,-22.35,11880,20240104,2.95,12510,-2.24,20250103,12100,1.07,20250102,15750,-22.35,20241105,11930,2.51,20240416,0.24,N,136540,500,69 억,,1014618,N,N,1,N,00,N
|
||
|
|
20250109,120758,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12220,-40,5,-0.33,55709570,4563,46.10,12260,12280,12160,15930,8590,12260,12208.98,8.26,0,-801,12386,12322,12226,12162,12066,12275,12115,69,3670,500,8820,10,1,12279746,1501,8.03,0.84,12,0.04,1521.00,14561.00,15750,20241105,-22.41,11880,20240104,2.86,12510,-2.32,20250103,12100,0.99,20250102,15750,-22.41,20241105,11930,2.43,20240416,0.24,N,136540,500,69 억,,1014618,N,N,1,N,00,N
|
||
|
|
20250109,110802,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12220,-40,5,-0.33,35805350,2931,29.61,12260,12280,12160,15930,8590,12260,12216.09,8.26,0,-394,12386,12322,12226,12162,12066,12275,12115,69,3670,500,8820,10,1,12279746,1501,8.03,0.84,12,0.02,1521.00,14561.00,15750,20241105,-22.41,11880,20240104,2.86,12510,-2.32,20250103,12100,0.99,20250102,15750,-22.41,20241105,11930,2.43,20240416,0.24,N,136540,500,69 억,,1014618,N,N,1,N,00,N
|
||
|
|
20250109,100800,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12240,-20,5,-0.16,24979550,2045,20.66,12260,12280,12160,15930,8590,12260,12214.94,8.26,0,-224,12386,12322,12226,12162,12066,12275,12115,69,3670,500,8820,10,1,12279746,1503,8.05,0.84,12,0.02,1521.00,14561.00,15750,20241105,-22.29,11880,20240104,3.03,12510,-2.16,20250103,12100,1.16,20250102,15750,-22.29,20241105,11930,2.60,20240416,0.24,N,136540,500,69 억,,1014618,N,N,1,N,00,N
|
||
|
|
20250109,090803,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12200,-60,5,-0.49,2126080,174,1.76,12260,12260,12160,15930,8590,12260,12218.85,8.26,0,-54,12386,12322,12226,12162,12066,12275,12115,69,3670,500,8820,10,1,12279746,1498,8.02,0.84,12,0.00,1521.00,14561.00,15750,20241105,-22.54,11880,20240104,2.69,12510,-2.48,20250103,12100,0.83,20250102,15750,-22.54,20241105,11930,2.26,20240416,0.24,N,136540,500,69 억,,1014618,N,N,1,N,00,N
|
||
|
|
20250108,160752,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12260,-20,5,-0.16,120781330,9888,72.90,12270,12290,12130,15960,8600,12280,12214.94,8.28,0,-2012,12553,12416,12313,12176,12073,12365,12125,69,3680,500,8840,10,1,12279746,1505,8.06,0.84,12,0.08,1521.00,14561.00,15750,20241105,-22.16,11880,20240104,3.20,12510,-2.00,20250103,12100,1.32,20250102,15750,-22.16,20241105,11930,2.77,20240416,0.24,N,136540,500,69 억,,1016651,N,N,1,N,00,N
|
||
|
|
20250108,150754,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12210,-70,5,-0.57,112931420,9246,68.17,12270,12290,12130,15960,8600,12280,12214.08,8.28,0,-1955,12553,12416,12313,12176,12073,12365,12125,69,3680,500,8840,10,1,12279746,1499,8.03,0.84,12,0.08,1521.00,14561.00,15750,20241105,-22.48,11880,20240104,2.78,12510,-2.40,20250103,12100,0.91,20250102,15750,-22.48,20241105,11930,2.35,20240416,0.24,N,136540,500,69 억,,1016651,N,N,0,N,00,N
|
||
|
|
20250108,140757,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12230,-50,5,-0.41,110253090,9027,66.55,12270,12290,12130,15960,8600,12280,12213.70,8.28,0,-1944,12553,12416,12313,12176,12073,12365,12125,69,3680,500,8840,10,1,12279746,1502,8.04,0.84,12,0.07,1521.00,14561.00,15750,20241105,-22.35,11880,20240104,2.95,12510,-2.24,20250103,12100,1.07,20250102,15750,-22.35,20241105,11930,2.51,20240416,0.24,N,136540,500,69 억,,1016651,N,N,0,N,00,N
|
||
|
|
20250108,130757,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12220,-60,5,-0.49,74661480,6108,45.03,12270,12290,12130,15960,8600,12280,12223.56,8.28,0,-2541,12553,12416,12313,12176,12073,12365,12125,69,3680,500,8840,10,1,12279746,1501,8.03,0.84,12,0.05,1521.00,14561.00,15750,20241105,-22.41,11880,20240104,2.86,12510,-2.32,20250103,12100,0.99,20250102,15750,-22.41,20241105,11930,2.43,20240416,0.24,N,136540,500,69 억,,1016651,N,N,0,N,00,N
|
||
|
|
20250108,120753,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12250,-30,5,-0.24,55802560,4565,33.66,12270,12290,12130,15960,8600,12280,12224.00,8.28,0,-2410,12553,12416,12313,12176,12073,12365,12125,69,3680,500,8840,10,1,12279746,1504,8.05,0.84,12,0.04,1521.00,14561.00,15750,20241105,-22.22,11880,20240104,3.11,12510,-2.08,20250103,12100,1.24,20250102,15750,-22.22,20241105,11930,2.68,20240416,0.24,N,136540,500,69 억,,1016651,N,N,0,N,00,N
|
||
|
|
20250108,110754,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12210,-70,5,-0.57,33923090,2778,20.48,12270,12290,12130,15960,8600,12280,12211.34,8.28,0,-1499,12553,12416,12313,12176,12073,12365,12125,69,3680,500,8840,10,1,12279746,1499,8.03,0.84,12,0.02,1521.00,14561.00,15750,20241105,-22.48,11880,20240104,2.78,12510,-2.40,20250103,12100,0.91,20250102,15750,-22.48,20241105,11930,2.35,20240416,0.24,N,136540,500,69 억,,1016651,N,N,0,N,00,N
|
||
|
|
20250108,100755,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12190,-90,5,-0.73,21316750,1745,12.86,12270,12290,12130,15960,8600,12280,12215.90,8.28,0,-807,12553,12416,12313,12176,12073,12365,12125,69,3680,500,8840,10,1,12279746,1497,8.01,0.84,12,0.01,1521.00,14561.00,15750,20241105,-22.60,11880,20240104,2.61,12510,-2.56,20250103,12100,0.74,20250102,15750,-22.60,20241105,11930,2.18,20240416,0.24,N,136540,500,69 억,,1016651,N,N,0,N,00,N
|
||
|
|
20250108,090756,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12140,-140,5,-1.14,3128170,256,1.89,12270,12270,12130,15960,8600,12280,12219.41,8.28,0,-147,12553,12416,12313,12176,12073,12365,12125,69,3680,500,8840,10,1,12279746,1491,7.98,0.83,12,0.00,1521.00,14561.00,15750,20241105,-22.92,11880,20240104,2.19,12510,-2.96,20250103,12100,0.33,20250102,15750,-22.92,20241105,11930,1.76,20240416,0.24,N,136540,500,69 억,,1016651,N,N,0,N,00,N
|
||
|
|
20250107,160748,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12280,-60,5,-0.49,166719170,13558,98.13,12450,12450,12210,16040,8640,12340,12296.74,8.31,0,-3975,12560,12450,12350,12240,12140,12400,12190,69,3700,500,8880,10,1,12279746,1508,8.07,0.84,12,0.11,1521.00,14561.00,15750,20241105,-22.03,11880,20240104,3.37,12510,-1.84,20250103,12100,1.49,20250102,15750,-22.03,20241105,11930,2.93,20240416,0.23,N,136540,500,69 억,,1020849,N,N,13,N,00,N
|
||
|
|
20250107,150750,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12230,-110,5,-0.89,160543530,13053,94.47,12450,12450,12210,16040,8640,12340,12299.36,8.31,0,-3709,12560,12450,12350,12240,12140,12400,12190,69,3700,500,8880,10,1,12279746,1502,8.04,0.84,12,0.11,1521.00,14561.00,15750,20241105,-22.35,11880,20240104,2.95,12510,-2.24,20250103,12100,1.07,20250102,15750,-22.35,20241105,11930,2.51,20240416,0.23,N,136540,500,69 억,,1020849,N,N,13,N,00,N
|
||
|
|
20250107,140748,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12260,-80,5,-0.65,150019940,12193,88.25,12450,12450,12210,16040,8640,12340,12303.78,8.31,0,-2960,12560,12450,12350,12240,12140,12400,12190,69,3700,500,8880,10,1,12279746,1505,8.06,0.84,12,0.10,1521.00,14561.00,15750,20241105,-22.16,11880,20240104,3.20,12510,-2.00,20250103,12100,1.32,20250102,15750,-22.16,20241105,11930,2.77,20240416,0.23,N,136540,500,69 억,,1020849,N,N,13,N,00,N
|
||
|
|
20250107,130748,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12210,-130,5,-1.05,146819880,11932,86.36,12450,12450,12210,16040,8640,12340,12304.72,8.31,0,-2873,12560,12450,12350,12240,12140,12400,12190,69,3700,500,8880,10,1,12279746,1499,8.03,0.84,12,0.10,1521.00,14561.00,15750,20241105,-22.48,11880,20240104,2.78,12510,-2.40,20250103,12100,0.91,20250102,15750,-22.48,20241105,11930,2.35,20240416,0.23,N,136540,500,69 억,,1020849,N,N,13,N,00,N
|
||
|
|
20250107,120750,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12340,0,3,0.00,97156180,7883,57.05,12450,12450,12300,16040,8640,12340,12324.77,8.31,0,-1822,12560,12450,12350,12240,12140,12400,12190,69,3700,500,8880,10,1,12279746,1515,8.11,0.85,12,0.06,1521.00,14561.00,15750,20241105,-21.65,11880,20240104,3.87,12510,-1.36,20250103,12100,1.98,20250102,15750,-21.65,20241105,11930,3.44,20240416,0.23,N,136540,500,69 억,,1020849,N,N,13,N,00,N
|
||
|
|
20250107,110745,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12360,20,2,0.16,93970370,7625,55.19,12450,12450,12300,16040,8640,12340,12323.98,8.31,0,-1690,12560,12450,12350,12240,12140,12400,12190,69,3700,500,8880,10,1,12279746,1518,8.13,0.85,12,0.06,1521.00,14561.00,15750,20241105,-21.52,11880,20240104,4.04,12510,-1.20,20250103,12100,2.15,20250102,15750,-21.52,20241105,11930,3.60,20240416,0.23,N,136540,500,69 억,,1020849,N,N,13,N,00,N
|
||
|
|
20250107,100751,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12320,-20,5,-0.16,67731260,5495,39.77,12450,12450,12300,16040,8640,12340,12325.98,8.31,0,-1973,12560,12450,12350,12240,12140,12400,12190,69,3700,500,8880,10,1,12279746,1513,8.10,0.85,12,0.04,1521.00,14561.00,15750,20241105,-21.78,11880,20240104,3.70,12510,-1.52,20250103,12100,1.82,20250102,15750,-21.78,20241105,11930,3.27,20240416,0.23,N,136540,500,69 억,,1020849,N,N,13,N,00,N
|
||
|
|
20250107,090752,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12330,-10,5,-0.08,2301090,186,1.35,12450,12450,12330,16040,8640,12340,12371.45,8.31,0,-154,12560,12450,12350,12240,12140,12400,12190,69,3700,500,8880,10,1,12279746,1514,8.11,0.85,12,0.00,1521.00,14561.00,15750,20241105,-21.71,11880,20240104,3.79,12510,-1.44,20250103,12100,1.90,20250102,15750,-21.71,20241105,11930,3.35,20240416,0.23,N,136540,500,69 억,,1020849,N,N,13,N,00,N
|
||
|
|
20250106,160741,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12340,90,2,0.73,170566410,13817,41.11,12390,12460,12250,15920,8580,12250,12344.68,8.29,0,2382,12690,12470,12290,12070,11890,12380,11980,69,3670,500,8820,10,1,12279746,1515,8.11,0.85,12,0.11,1521.00,14561.00,15750,20241105,-21.65,11880,20240104,3.87,12510,-1.36,20250103,12100,1.98,20250102,15750,-21.65,20241105,11930,3.44,20240416,0.25,N,136540,500,69 억,,1018416,N,N,13,N,00,N
|
||
|
|
20250106,150739,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12340,90,2,0.73,147130500,11917,35.46,12390,12460,12250,15920,8580,12250,12346.27,8.29,0,2075,12690,12470,12290,12070,11890,12380,11980,69,3670,500,8820,10,1,12279746,1515,8.11,0.85,12,0.10,1521.00,14561.00,15750,20241105,-21.65,11880,20240104,3.87,12510,-1.36,20250103,12100,1.98,20250102,15750,-21.65,20241105,11930,3.44,20240416,0.25,N,136540,500,69 억,,1018416,N,N,4,N,00,N
|
||
|
|
20250106,140740,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12400,150,2,1.22,115127310,9326,27.75,12390,12460,12250,15920,8580,12250,12344.77,8.29,0,2021,12690,12470,12290,12070,11890,12380,11980,69,3670,500,8820,10,1,12279746,1523,8.15,0.85,12,0.08,1521.00,14561.00,15750,20241105,-21.27,11880,20240104,4.38,12510,-0.88,20250103,12100,2.48,20250102,15750,-21.27,20241105,11930,3.94,20240416,0.25,N,136540,500,69 억,,1018416,N,N,4,N,00,N
|
||
|
|
20250106,130738,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12420,170,2,1.39,93325090,7564,22.51,12390,12460,12250,15920,8580,12250,12338.06,8.29,0,1956,12690,12470,12290,12070,11890,12380,11980,69,3670,500,8820,10,1,12279746,1525,8.17,0.85,12,0.06,1521.00,14561.00,15750,20241105,-21.14,11880,20240104,4.55,12510,-0.72,20250103,12100,2.64,20250102,15750,-21.14,20241105,11930,4.11,20240416,0.25,N,136540,500,69 억,,1018416,N,N,4,N,00,N
|
||
|
|
20250106,120737,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12360,110,2,0.90,69350790,5631,16.75,12390,12390,12250,15920,8580,12250,12315.89,8.29,0,1212,12690,12470,12290,12070,11890,12380,11980,69,3670,500,8820,10,1,12279746,1518,8.13,0.85,12,0.05,1521.00,14561.00,15750,20241105,-21.52,11880,20240104,4.04,12510,-1.20,20250103,12100,2.15,20250102,15750,-21.52,20241105,11930,3.60,20240416,0.25,N,136540,500,69 억,,1018416,N,N,4,N,00,N
|
||
|
|
20250106,110736,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12350,100,2,0.82,65349010,5307,15.79,12390,12390,12250,15920,8580,12250,12313.74,8.29,0,1015,12690,12470,12290,12070,11890,12380,11980,69,3670,500,8820,10,1,12279746,1517,8.12,0.85,12,0.04,1521.00,14561.00,15750,20241105,-21.59,11880,20240104,3.96,12510,-1.28,20250103,12100,2.07,20250102,15750,-21.59,20241105,11930,3.52,20240416,0.25,N,136540,500,69 억,,1018416,N,N,4,N,00,N
|
||
|
|
20250106,100734,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12310,60,2,0.49,58455270,4748,14.13,12390,12390,12250,15920,8580,12250,12311.56,8.29,0,1002,12690,12470,12290,12070,11890,12380,11980,69,3670,500,8820,10,1,12279746,1512,8.09,0.85,12,0.04,1521.00,14561.00,15750,20241105,-21.84,11880,20240104,3.62,12510,-1.60,20250103,12100,1.74,20250102,15750,-21.84,20241105,11930,3.19,20240416,0.25,N,136540,500,69 억,,1018416,N,N,4,N,00,N
|
||
|
|
20250106,090733,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12270,20,2,0.16,9081220,739,2.20,12390,12390,12250,15920,8580,12250,12288.53,8.29,0,-224,12690,12470,12290,12070,11890,12380,11980,69,3670,500,8820,10,1,12279746,1507,8.07,0.84,12,0.01,1521.00,14561.00,15750,20241105,-22.10,11880,20240104,3.28,12510,-1.92,20250103,12100,1.40,20250102,15750,-22.10,20241105,11930,2.85,20240416,0.25,N,136540,500,69 억,,1018416,N,N,4,N,00,N
|
||
|
|
20250103,160730,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12250,-180,5,-1.45,403090370,32790,176.39,12470,12510,12110,16150,8710,12430,12293.11,8.23,0,8443,12650,12540,12320,12210,11990,12595,12265,69,3720,500,8940,10,1,12279746,1504,8.05,0.84,12,0.27,1521.00,14561.00,15750,20241105,-22.22,11880,20240104,3.11,12510,-2.08,20250103,12100,1.24,20250102,15750,-22.22,20241105,11880,3.11,20240104,0.22,N,136540,500,69 억,,1011216,N,N,4,N,00,N
|
||
|
|
20250103,150733,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12230,-200,5,-1.61,252977150,20455,110.04,12470,12510,12230,16150,8710,12430,12367.50,8.23,0,1787,12650,12540,12320,12210,11990,12595,12265,69,3720,500,8940,10,1,12279746,1502,8.04,0.84,12,0.17,1521.00,14561.00,15750,20241105,-22.35,11880,20240104,2.95,12510,-2.24,20250103,12100,1.07,20250102,15750,-22.35,20241105,11880,2.95,20240104,0.22,N,136540,500,69 억,,1011216,N,N,0,N,00,N
|
||
|
|
20250103,140733,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12350,-80,5,-0.64,144055010,11633,62.58,12470,12510,12290,16150,8710,12430,12383.31,8.23,0,-2450,12650,12540,12320,12210,11990,12595,12265,69,3720,500,8940,10,1,12279746,1517,8.12,0.85,12,0.09,1521.00,14561.00,15750,20241105,-21.59,11880,20240104,3.96,12510,-1.28,20250103,12100,2.07,20250102,15750,-21.59,20241105,11880,3.96,20240104,0.22,N,136540,500,69 억,,1011216,N,N,0,N,00,N
|
||
|
|
20250103,130732,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12340,-90,5,-0.72,80880060,6515,35.05,12470,12510,12340,16150,8710,12430,12414.44,8.23,0,-2117,12650,12540,12320,12210,11990,12595,12265,69,3720,500,8940,10,1,12279746,1515,8.11,0.85,12,0.05,1521.00,14561.00,15750,20241105,-21.65,11880,20240104,3.87,12510,-1.36,20250103,12100,1.98,20250102,15750,-21.65,20241105,11880,3.87,20240104,0.22,N,136540,500,69 억,,1011216,N,N,0,N,00,N
|
||
|
|
20250103,120731,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12430,0,3,0.00,33852240,2718,14.62,12470,12510,12380,16150,8710,12430,12454.83,8.23,0,-1593,12650,12540,12320,12210,11990,12595,12265,69,3720,500,8940,10,1,12279746,1526,8.17,0.85,12,0.02,1521.00,14561.00,15750,20241105,-21.08,11880,20240104,4.63,12510,-0.64,20250103,12100,2.73,20250102,15750,-21.08,20241105,11880,4.63,20240104,0.22,N,136540,500,69 억,,1011216,N,N,0,N,00,N
|
||
|
|
20250103,110733,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12410,-20,5,-0.16,29334860,2354,12.66,12470,12510,12380,16150,8710,12430,12461.71,8.23,0,-1490,12650,12540,12320,12210,11990,12595,12265,69,3720,500,8940,10,1,12279746,1524,8.16,0.85,12,0.02,1521.00,14561.00,15750,20241105,-21.21,11880,20240104,4.46,12510,-0.80,20250103,12100,2.56,20250102,15750,-21.21,20241105,11880,4.46,20240104,0.22,N,136540,500,69 억,,1011216,N,N,0,N,00,N
|
||
|
|
20250103,100730,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12400,-30,5,-0.24,23477490,1882,10.12,12470,12510,12380,16150,8710,12430,12474.76,8.23,0,-1339,12650,12540,12320,12210,11990,12595,12265,69,3720,500,8940,10,1,12279746,1523,8.15,0.85,12,0.02,1521.00,14561.00,15750,20241105,-21.27,11880,20240104,4.38,12510,-0.88,20250103,12100,2.48,20250102,15750,-21.27,20241105,11880,4.38,20240104,0.22,N,136540,500,69 억,,1011216,N,N,0,N,00,N
|
||
|
|
20250103,090733,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12480,50,2,0.40,286860,23,0.12,12470,12480,12470,16150,8710,12430,12472.17,8.23,0,-1,12650,12540,12320,12210,11990,12595,12265,69,3720,500,8940,10,1,12279746,1533,8.21,0.86,12,0.00,1521.00,14561.00,15750,20241105,-20.76,11880,20240104,5.05,12480,0.00,20250103,12100,3.14,20250102,15750,-20.76,20241105,11880,5.05,20240104,0.22,N,136540,500,69 억,,1011216,N,N,0,N,00,N
|
||
|
|
20250102,160725,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12430,180,2,1.47,227662230,18573,71.35,12130,12430,12100,15920,8580,12250,12257.70,8.14,0,5442,12943,12596,12383,12036,11823,12490,11930,69,3670,500,8820,10,1,12279746,1526,8.17,0.85,12,0.15,1521.00,14561.00,15750,20241105,-21.08,11880,20240104,4.63,12430,0.00,20250102,12100,2.73,20250102,15750,-21.08,20241105,11880,4.63,20240104,0.24,N,136540,500,69 억,,1000106,N,N,0,N,00,N
|
||
|
|
20250102,150727,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12370,120,2,0.98,225066290,18363,70.54,12130,12400,12100,15920,8580,12250,12256.51,8.14,0,5446,12943,12596,12383,12036,11823,12490,11930,69,3670,500,8820,10,1,12279746,1519,8.13,0.85,12,0.15,1521.00,14561.00,15750,20241105,-21.46,11880,20240104,4.12,12400,-0.24,20250102,12100,2.23,20250102,15750,-21.46,20241105,11880,4.12,20240104,0.24,N,136540,500,69 억,,1000106,N,N,0,N,00,N
|
||
|
|
20250102,140724,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12270,20,2,0.16,216257950,17648,67.80,12130,12400,12100,15920,8580,12250,12253.96,8.14,0,5023,12943,12596,12383,12036,11823,12490,11930,69,3670,500,8820,10,1,12279746,1507,8.07,0.84,12,0.14,1521.00,14561.00,15750,20241105,-22.10,11880,20240104,3.28,12400,-1.05,20250102,12100,1.40,20250102,15750,-22.10,20241105,11880,3.28,20240104,0.24,N,136540,500,69 억,,1000106,N,N,0,N,00,N
|
||
|
|
20250102,130725,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12310,60,2,0.49,208033690,16978,65.22,12130,12400,12100,15920,8580,12250,12253.13,8.14,0,5003,12943,12596,12383,12036,11823,12490,11930,69,3670,500,8820,10,1,12279746,1512,8.09,0.85,12,0.14,1521.00,14561.00,15750,20241105,-21.84,11880,20240104,3.62,12400,-0.73,20250102,12100,1.74,20250102,15750,-21.84,20241105,11880,3.62,20240104,0.24,N,136540,500,69 억,,1000106,N,N,0,N,00,N
|
||
|
|
20250102,120723,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12290,40,2,0.33,202457000,16524,63.48,12130,12380,12100,15920,8580,12250,12252.30,8.14,0,5091,12943,12596,12383,12036,11823,12490,11930,69,3670,500,8820,10,1,12279746,1509,8.08,0.84,12,0.13,1521.00,14561.00,15750,20241105,-21.97,11880,20240104,3.45,12380,-0.73,20250102,12100,1.57,20250102,15750,-21.97,20241105,11880,3.45,20240104,0.24,N,136540,500,69 억,,1000106,N,N,0,N,00,N
|
||
|
|
20250102,110714,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12270,20,2,0.16,133628800,10908,41.90,12130,12370,12100,15920,8580,12250,12250.53,8.14,0,4708,12943,12596,12383,12036,11823,12490,11930,69,3670,500,8820,10,1,12279746,1507,8.07,0.84,12,0.09,1521.00,14561.00,15750,20241105,-22.10,11880,20240104,3.28,12370,-0.81,20250102,12100,1.40,20250102,15750,-22.10,20241105,11880,3.28,20240104,0.24,N,136540,500,69 억,,1000106,N,N,0,N,00,N
|
||
|
|
20250102,100722,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12200,-50,5,-0.41,25316980,2084,8.01,12130,12230,12100,15920,8580,12250,12148.26,8.14,0,-550,12943,12596,12383,12036,11823,12490,11930,69,3670,500,8820,10,1,12279746,1498,8.02,0.84,12,0.02,1521.00,14561.00,15750,20241105,-22.54,11880,20240104,2.69,12230,-0.25,20250102,12100,0.83,20250102,15750,-22.54,20241105,11880,2.69,20240104,0.24,N,136540,500,69 억,,1000106,N,N,0,N,00,N
|
||
|
|
20250102,090716,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12250,0,3,0.00,0,0,0.00,0,0,0,15920,8580,12250,0.00,8.14,0,0,12943,12596,12383,12036,11823,12490,11930,69,3670,500,8820,10,1,12279746,1504,8.05,0.84,12,0.00,1521.00,14561.00,15750,20241105,-22.22,11880,20240104,3.11,0,0.00,0,0,0.00,0,15750,-22.22,20241105,11880,3.11,20240104,0.24,N,136540,500,69 억,,1000106,N,N,0,N,00,N
|