138 lines
57 KiB
CSV
138 lines
57 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
|
||
|
|
20250124,161218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3500,35,2,1.01,36912715,10738,37.31,3430,3515,3395,4500,2430,3465,3437.37,0.73,0,-1088,3571,3517,3491,3437,3411,3505,3425,53,1035,500,2280,5,1,10597863,371,-3.52,1.76,12,0.10,-993.00,1994.00,9420,20240129,-62.85,2655,20241115,31.83,3560,-1.69,20250110,3060,14.38,20250102,9420,-62.85,20240129,2655,31.83,20241115,0.15,N,340810,500,53 억,,77826,N,N,0,N,00,N
|
||
|
|
20250124,151218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3430,-35,5,-1.01,36219835,10540,36.62,3430,3515,3395,4500,2430,3465,3436.42,0.73,0,-1088,3571,3517,3491,3437,3411,3505,3425,53,1035,500,2280,5,1,10597863,364,-3.45,1.72,12,0.10,-993.00,1994.00,9420,20240129,-63.59,2655,20241115,29.19,3560,-3.65,20250110,3060,12.09,20250102,9420,-63.59,20240129,2655,29.19,20241115,0.15,N,340810,500,53 억,,77826,N,N,0,N,00,N
|
||
|
|
20250124,141216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3450,-15,5,-0.43,28804180,8383,29.12,3430,3515,3395,4500,2430,3465,3436.02,0.73,0,-1050,3571,3517,3491,3437,3411,3505,3425,53,1035,500,2280,5,1,10597863,366,-3.47,1.73,12,0.08,-993.00,1994.00,9420,20240129,-63.38,2655,20241115,29.94,3560,-3.09,20250110,3060,12.75,20250102,9420,-63.38,20240129,2655,29.94,20241115,0.15,N,340810,500,53 억,,77826,N,N,0,N,00,N
|
||
|
|
20250124,131219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3440,-25,5,-0.72,27969495,8141,28.28,3430,3515,3395,4500,2430,3465,3435.63,0.73,0,-1022,3571,3517,3491,3437,3411,3505,3425,53,1035,500,2280,5,1,10597863,365,-3.46,1.73,12,0.08,-993.00,1994.00,9420,20240129,-63.48,2655,20241115,29.57,3560,-3.37,20250110,3060,12.42,20250102,9420,-63.48,20240129,2655,29.57,20241115,0.15,N,340810,500,53 억,,77826,N,N,0,N,00,N
|
||
|
|
20250124,121214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3450,-15,5,-0.43,27763250,8081,28.07,3430,3515,3395,4500,2430,3465,3435.62,0.73,0,-1018,3571,3517,3491,3437,3411,3505,3425,53,1035,500,2280,5,1,10597863,366,-3.47,1.73,12,0.08,-993.00,1994.00,9420,20240129,-63.38,2655,20241115,29.94,3560,-3.09,20250110,3060,12.75,20250102,9420,-63.38,20240129,2655,29.94,20241115,0.15,N,340810,500,53 억,,77826,N,N,0,N,00,N
|
||
|
|
20250124,111215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3425,-40,5,-1.15,21779190,6361,22.10,3430,3460,3395,4500,2430,3465,3423.86,0.73,0,-479,3571,3517,3491,3437,3411,3505,3425,53,1035,500,2280,5,1,10597863,363,-3.45,1.72,12,0.06,-993.00,1994.00,9420,20240129,-63.64,2655,20241115,29.00,3560,-3.79,20250110,3060,11.93,20250102,9420,-63.64,20240129,2655,29.00,20241115,0.15,N,340810,500,53 억,,77826,N,N,0,N,00,N
|
||
|
|
20250124,101212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3425,-40,5,-1.15,13630800,3970,13.79,3430,3460,3420,4500,2430,3465,3433.45,0.73,0,-232,3571,3517,3491,3437,3411,3505,3425,53,1035,500,2280,5,1,10597863,363,-3.45,1.72,12,0.04,-993.00,1994.00,9420,20240129,-63.64,2655,20241115,29.00,3560,-3.79,20250110,3060,11.93,20250102,9420,-63.64,20240129,2655,29.00,20241115,0.15,N,340810,500,53 억,,77826,N,N,0,N,00,N
|
||
|
|
20250124,091221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3460,-5,5,-0.14,1152080,335,1.16,3430,3460,3430,4500,2430,3465,3439.04,0.73,0,101,3571,3517,3491,3437,3411,3505,3425,53,1035,500,2280,5,1,10597863,367,-3.48,1.74,12,0.00,-993.00,1994.00,9420,20240129,-63.27,2655,20241115,30.32,3560,-2.81,20250110,3060,13.07,20250102,9420,-63.27,20240129,2655,30.32,20241115,0.15,N,340810,500,53 억,,77826,N,N,0,N,00,N
|
||
|
|
20250123,161211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3465,-75,5,-2.12,99982665,28783,77.20,3505,3545,3465,4600,2480,3540,3473.67,0.77,0,-3516,3636,3587,3501,3452,3366,3612,3477,53,1060,500,2330,5,1,10597863,367,-3.49,1.74,12,0.27,-993.00,1994.00,9420,20240129,-63.22,2655,20241115,30.51,3560,-2.67,20250110,3060,13.24,20250102,9420,-63.22,20240129,2655,30.51,20241115,0.15,N,340810,500,53 억,,81142,N,N,0,N,00,N
|
||
|
|
20250123,151208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3485,-55,5,-1.55,94312150,27149,72.82,3505,3545,3465,4600,2480,3540,3473.87,0.77,0,-2151,3636,3587,3501,3452,3366,3612,3477,53,1060,500,2330,5,1,10597863,369,-3.51,1.75,12,0.26,-993.00,1994.00,9420,20240129,-63.00,2655,20241115,31.26,3560,-2.11,20250110,3060,13.89,20250102,9420,-63.00,20240129,2655,31.26,20241115,0.15,N,340810,500,53 억,,81142,N,N,0,N,00,N
|
||
|
|
20250123,141211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3490,-50,5,-1.41,89293770,25705,68.94,3505,3545,3465,4600,2480,3540,3473.79,0.77,0,-1583,3636,3587,3501,3452,3366,3612,3477,53,1060,500,2330,5,1,10597863,370,-3.51,1.75,12,0.24,-993.00,1994.00,9420,20240129,-62.95,2655,20241115,31.45,3560,-1.97,20250110,3060,14.05,20250102,9420,-62.95,20240129,2655,31.45,20241115,0.15,N,340810,500,53 억,,81142,N,N,0,N,00,N
|
||
|
|
20250123,131208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3525,-15,5,-0.42,82769040,23839,63.94,3505,3545,3465,4600,2480,3540,3472.00,0.77,0,-1377,3636,3587,3501,3452,3366,3612,3477,53,1060,500,2330,5,1,10597863,374,-3.55,1.77,12,0.22,-993.00,1994.00,9420,20240129,-62.58,2655,20241115,32.77,3560,-0.98,20250110,3060,15.20,20250102,9420,-62.58,20240129,2655,32.77,20241115,0.15,N,340810,500,53 억,,81142,N,N,0,N,00,N
|
||
|
|
20250123,121210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3475,-65,5,-1.84,74827535,21573,57.86,3505,3545,3465,4600,2480,3540,3468.57,0.77,0,-1039,3636,3587,3501,3452,3366,3612,3477,53,1060,500,2330,5,1,10597863,368,-3.50,1.74,12,0.20,-993.00,1994.00,9420,20240129,-63.11,2655,20241115,30.89,3560,-2.39,20250110,3060,13.56,20250102,9420,-63.11,20240129,2655,30.89,20241115,0.15,N,340810,500,53 억,,81142,N,N,0,N,00,N
|
||
|
|
20250123,111159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3470,-70,5,-1.98,27820590,8010,21.48,3505,3545,3465,4600,2480,3540,3473.22,0.77,0,-587,3636,3587,3501,3452,3366,3612,3477,53,1060,500,2330,5,1,10597863,368,-3.49,1.74,12,0.08,-993.00,1994.00,9420,20240129,-63.16,2655,20241115,30.70,3560,-2.53,20250110,3060,13.40,20250102,9420,-63.16,20240129,2655,30.70,20241115,0.15,N,340810,500,53 억,,81142,N,N,0,N,00,N
|
||
|
|
20250123,101208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3470,-70,5,-1.98,19882790,5721,15.34,3505,3545,3465,4600,2480,3540,3475.39,0.77,0,-587,3636,3587,3501,3452,3366,3612,3477,53,1060,500,2330,5,1,10597863,368,-3.49,1.74,12,0.05,-993.00,1994.00,9420,20240129,-63.16,2655,20241115,30.70,3560,-2.53,20250110,3060,13.40,20250102,9420,-63.16,20240129,2655,30.70,20241115,0.15,N,340810,500,53 억,,81142,N,N,0,N,00,N
|
||
|
|
20250123,091210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3500,-40,5,-1.13,836165,238,0.64,3505,3545,3495,4600,2480,3540,3513.19,0.77,0,-224,3636,3587,3501,3452,3366,3612,3477,53,1060,500,2330,5,1,10597863,371,-3.52,1.76,12,0.00,-993.00,1994.00,9420,20240129,-62.85,2655,20241115,31.83,3560,-1.69,20250110,3060,14.38,20250102,9420,-62.85,20240129,2655,31.83,20241115,0.15,N,340810,500,53 억,,81142,N,N,0,N,00,N
|
||
|
|
20250122,161200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3540,90,2,2.61,130500035,37283,162.00,3490,3550,3415,4485,2415,3450,3500.22,0.72,0,4526,3543,3496,3423,3376,3303,3460,3340,53,1035,500,2270,5,1,10597863,375,-3.56,1.78,12,0.35,-993.00,1994.00,9420,20240129,-62.42,2655,20241115,33.33,3560,-0.56,20250110,3060,15.69,20250102,9420,-62.42,20240129,2655,33.33,20241115,0.15,N,340810,500,53 억,,76616,N,N,0,N,00,N
|
||
|
|
20250122,151202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3520,70,2,2.03,128127900,36612,159.09,3490,3550,3415,4485,2415,3450,3499.61,0.72,0,4507,3543,3496,3423,3376,3303,3460,3340,53,1035,500,2270,5,1,10597863,373,-3.54,1.77,12,0.35,-993.00,1994.00,9420,20240129,-62.63,2655,20241115,32.58,3560,-1.12,20250110,3060,15.03,20250102,9420,-62.63,20240129,2655,32.58,20241115,0.15,N,340810,500,53 억,,76616,N,N,0,N,00,N
|
||
|
|
20250122,141159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3535,85,2,2.46,116885160,33415,145.19,3490,3550,3415,4485,2415,3450,3497.98,0.72,0,4534,3543,3496,3423,3376,3303,3460,3340,53,1035,500,2270,5,1,10597863,375,-3.56,1.77,12,0.32,-993.00,1994.00,9420,20240129,-62.47,2655,20241115,33.15,3560,-0.70,20250110,3060,15.52,20250102,9420,-62.47,20240129,2655,33.15,20241115,0.15,N,340810,500,53 억,,76616,N,N,0,N,00,N
|
||
|
|
20250122,131201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3525,75,2,2.17,103757370,29685,128.99,3490,3550,3415,4485,2415,3450,3495.28,0.72,0,4399,3543,3496,3423,3376,3303,3460,3340,53,1035,500,2270,5,1,10597863,374,-3.55,1.77,12,0.28,-993.00,1994.00,9420,20240129,-62.58,2655,20241115,32.77,3560,-0.98,20250110,3060,15.20,20250102,9420,-62.58,20240129,2655,32.77,20241115,0.15,N,340810,500,53 억,,76616,N,N,0,N,00,N
|
||
|
|
20250122,121200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3490,40,2,1.16,55657065,15951,69.31,3490,3550,3415,4485,2415,3450,3489.25,0.72,0,2249,3543,3496,3423,3376,3303,3460,3340,53,1035,500,2270,5,1,10597863,370,-3.51,1.75,12,0.15,-993.00,1994.00,9420,20240129,-62.95,2655,20241115,31.45,3560,-1.97,20250110,3060,14.05,20250102,9420,-62.95,20240129,2655,31.45,20241115,0.15,N,340810,500,53 억,,76616,N,N,0,N,00,N
|
||
|
|
20250122,111201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3505,55,2,1.59,39799415,11408,49.57,3490,3550,3415,4485,2415,3450,3488.73,0.72,0,2151,3543,3496,3423,3376,3303,3460,3340,53,1035,500,2270,5,1,10597863,371,-3.53,1.76,12,0.11,-993.00,1994.00,9420,20240129,-62.79,2655,20241115,32.02,3560,-1.54,20250110,3060,14.54,20250102,9420,-62.79,20240129,2655,32.02,20241115,0.15,N,340810,500,53 억,,76616,N,N,0,N,00,N
|
||
|
|
20250122,101200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3480,30,2,0.87,18813195,5421,23.56,3490,3495,3415,4485,2415,3450,3470.43,0.72,0,470,3543,3496,3423,3376,3303,3460,3340,53,1035,500,2270,5,1,10597863,369,-3.50,1.75,12,0.05,-993.00,1994.00,9420,20240129,-63.06,2655,20241115,31.07,3560,-2.25,20250110,3060,13.73,20250102,9420,-63.06,20240129,2655,31.07,20241115,0.15,N,340810,500,53 억,,76616,N,N,0,N,00,N
|
||
|
|
20250122,091202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3480,30,2,0.87,1116220,323,1.40,3490,3490,3450,4485,2415,3450,3455.79,0.72,0,0,3543,3496,3423,3376,3303,3460,3340,53,1035,500,2270,5,1,10597863,369,-3.50,1.75,12,0.00,-993.00,1994.00,9420,20240129,-63.06,2655,20241115,31.07,3560,-2.25,20250110,3060,13.73,20250102,9420,-63.06,20240129,2655,31.07,20241115,0.15,N,340810,500,53 억,,76616,N,N,0,N,00,N
|
||
|
|
20250121,161152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3450,50,2,1.47,78156015,22903,78.35,3460,3470,3350,4420,2380,3400,3412.47,0.74,0,-1665,3513,3456,3408,3351,3303,3432,3327,53,1020,500,2240,5,1,10597863,366,-3.47,1.73,12,0.22,-993.00,1994.00,9420,20240129,-63.38,2655,20241115,29.94,3560,-3.09,20250110,3060,12.75,20250102,9420,-63.38,20240129,2655,29.94,20241115,0.15,N,340810,500,53 억,,78274,N,N,0,N,00,N
|
||
|
|
20250121,151155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3455,55,2,1.62,77348545,22669,77.55,3460,3470,3350,4420,2380,3400,3412.08,0.74,0,-1722,3513,3456,3408,3351,3303,3432,3327,53,1020,500,2240,5,1,10597863,366,-3.48,1.73,12,0.21,-993.00,1994.00,9420,20240129,-63.32,2655,20241115,30.13,3560,-2.95,20250110,3060,12.91,20250102,9420,-63.32,20240129,2655,30.13,20241115,0.15,N,340810,500,53 억,,78274,N,N,0,N,00,N
|
||
|
|
20250121,141155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3405,5,2,0.15,60957890,17904,61.25,3460,3465,3350,4420,2380,3400,3404.71,0.74,0,-1441,3513,3456,3408,3351,3303,3432,3327,53,1020,500,2240,5,1,10597863,361,-3.43,1.71,12,0.17,-993.00,1994.00,9420,20240129,-63.85,2655,20241115,28.25,3560,-4.35,20250110,3060,11.27,20250102,9420,-63.85,20240129,2655,28.25,20241115,0.15,N,340810,500,53 억,,78274,N,N,0,N,00,N
|
||
|
|
20250121,131154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3395,-5,5,-0.15,58110580,17064,58.38,3460,3465,3350,4420,2380,3400,3405.45,0.74,0,-904,3513,3456,3408,3351,3303,3432,3327,53,1020,500,2240,5,1,10597863,360,-3.42,1.70,12,0.16,-993.00,1994.00,9420,20240129,-63.96,2655,20241115,27.87,3560,-4.63,20250110,3060,10.95,20250102,9420,-63.96,20240129,2655,27.87,20241115,0.15,N,340810,500,53 억,,78274,N,N,0,N,00,N
|
||
|
|
20250121,121137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3415,15,2,0.44,57279930,16819,57.54,3460,3465,3350,4420,2380,3400,3405.67,0.74,0,-770,3513,3456,3408,3351,3303,3432,3327,53,1020,500,2240,5,1,10597863,362,-3.44,1.71,12,0.16,-993.00,1994.00,9420,20240129,-63.75,2655,20241115,28.63,3560,-4.07,20250110,3060,11.60,20250102,9420,-63.75,20240129,2655,28.63,20241115,0.15,N,340810,500,53 억,,78274,N,N,0,N,00,N
|
||
|
|
20250121,111054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3435,35,2,1.03,40250255,11819,40.43,3460,3460,3360,4420,2380,3400,3405.56,0.74,0,-1121,3513,3456,3408,3351,3303,3432,3327,53,1020,500,2240,5,1,10597863,364,-3.46,1.72,12,0.11,-993.00,1994.00,9420,20240129,-63.54,2655,20241115,29.38,3560,-3.51,20250110,3060,12.25,20250102,9420,-63.54,20240129,2655,29.38,20241115,0.15,N,340810,500,53 억,,78274,N,N,0,N,00,N
|
||
|
|
20250121,101046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3380,-20,5,-0.59,6441925,1899,6.50,3460,3460,3380,4420,2380,3400,3392.27,0.74,0,-642,3513,3456,3408,3351,3303,3432,3327,53,1020,500,2240,5,1,10597863,358,-3.40,1.70,12,0.02,-993.00,1994.00,9420,20240129,-64.12,2655,20241115,27.31,3560,-5.06,20250110,3060,10.46,20250102,9420,-64.12,20240129,2655,27.31,20241115,0.15,N,340810,500,53 억,,78274,N,N,0,N,00,N
|
||
|
|
20250121,091156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3395,-5,5,-0.15,2088180,615,2.10,3460,3460,3395,4420,2380,3400,3395.41,0.74,0,67,3513,3456,3408,3351,3303,3432,3327,53,1020,500,2240,5,1,10597863,360,-3.42,1.70,12,0.01,-993.00,1994.00,9420,20240129,-63.96,2655,20241115,27.87,3560,-4.63,20250110,3060,10.95,20250102,9420,-63.96,20240129,2655,27.87,20241115,0.15,N,340810,500,53 억,,78274,N,N,0,N,00,N
|
||
|
|
20250120,161141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3400,-40,5,-1.16,99725720,29230,241.07,3440,3465,3360,4470,2410,3440,3411.76,0.73,0,946,3553,3496,3438,3381,3323,3467,3352,53,1030,500,2270,5,1,10597863,360,-3.42,1.71,12,0.28,-993.00,1994.00,9420,20240129,-63.91,2655,20241115,28.06,3560,-4.49,20250110,3060,11.11,20250102,9420,-63.91,20240129,2655,28.06,20241115,0.15,N,340810,500,53 억,,77300,N,N,0,N,00,N
|
||
|
|
20250120,151154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3380,-60,5,-1.74,96862300,28393,234.17,3440,3465,3360,4470,2410,3440,3411.49,0.73,0,1328,3553,3496,3438,3381,3323,3467,3352,53,1030,500,2270,5,1,10597863,358,-3.40,1.70,12,0.27,-993.00,1994.00,9420,20240129,-64.12,2655,20241115,27.31,3560,-5.06,20250110,3060,10.46,20250102,9420,-64.12,20240129,2655,27.31,20241115,0.15,N,340810,500,53 억,,77300,N,N,0,N,00,N
|
||
|
|
20250120,141152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3410,-30,5,-0.87,77939225,22815,188.16,3440,3465,3360,4470,2410,3440,3416.14,0.73,0,956,3553,3496,3438,3381,3323,3467,3352,53,1030,500,2270,5,1,10597863,361,-3.43,1.71,12,0.22,-993.00,1994.00,9420,20240129,-63.80,2655,20241115,28.44,3560,-4.21,20250110,3060,11.44,20250102,9420,-63.80,20240129,2655,28.44,20241115,0.15,N,340810,500,53 억,,77300,N,N,0,N,00,N
|
||
|
|
20250120,131152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3410,-30,5,-0.87,75187165,22009,181.52,3440,3465,3360,4470,2410,3440,3416.20,0.73,0,914,3553,3496,3438,3381,3323,3467,3352,53,1030,500,2270,5,1,10597863,361,-3.43,1.71,12,0.21,-993.00,1994.00,9420,20240129,-63.80,2655,20241115,28.44,3560,-4.21,20250110,3060,11.44,20250102,9420,-63.80,20240129,2655,28.44,20241115,0.15,N,340810,500,53 억,,77300,N,N,0,N,00,N
|
||
|
|
20250120,121153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3360,-80,5,-2.33,58710320,17191,141.78,3440,3465,3360,4470,2410,3440,3415.18,0.73,0,525,3553,3496,3438,3381,3323,3467,3352,53,1030,500,2270,5,1,10597863,356,-3.38,1.69,12,0.16,-993.00,1994.00,9420,20240129,-64.33,2655,20241115,26.55,3560,-5.62,20250110,3060,9.80,20250102,9420,-64.33,20240129,2655,26.55,20241115,0.15,N,340810,500,53 억,,77300,N,N,0,N,00,N
|
||
|
|
20250120,111154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3400,-40,5,-1.16,39186340,11479,94.67,3440,3465,3365,4470,2410,3440,3413.74,0.73,0,485,3553,3496,3438,3381,3323,3467,3352,53,1030,500,2270,5,1,10597863,360,-3.42,1.71,12,0.11,-993.00,1994.00,9420,20240129,-63.91,2655,20241115,28.06,3560,-4.49,20250110,3060,11.11,20250102,9420,-63.91,20240129,2655,28.06,20241115,0.15,N,340810,500,53 억,,77300,N,N,0,N,00,N
|
||
|
|
20250120,101153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3440,0,3,0.00,24025450,7009,57.81,3440,3465,3365,4470,2410,3440,3427.80,0.73,0,123,3553,3496,3438,3381,3323,3467,3352,53,1030,500,2270,5,1,10597863,365,-3.46,1.73,12,0.07,-993.00,1994.00,9420,20240129,-63.48,2655,20241115,29.57,3560,-3.37,20250110,3060,12.42,20250102,9420,-63.48,20240129,2655,29.57,20241115,0.15,N,340810,500,53 억,,77300,N,N,0,N,00,N
|
||
|
|
20250120,091154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3380,-60,5,-1.74,40620,12,0.10,3440,3440,3380,4470,2410,3440,3385.00,0.73,0,10,3553,3496,3438,3381,3323,3467,3352,53,1030,500,2270,5,1,10597863,358,-3.40,1.70,12,0.00,-993.00,1994.00,9420,20240129,-64.12,2655,20241115,27.31,3560,-5.06,20250110,3060,10.46,20250102,9420,-64.12,20240129,2655,27.31,20241115,0.15,N,340810,500,53 억,,77300,N,N,0,N,00,N
|
||
|
|
20250117,161148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3440,-25,5,-0.72,41501125,12119,95.04,3465,3495,3380,4500,2430,3465,3424.47,0.73,0,-92,3528,3496,3433,3401,3338,3512,3417,53,1035,500,2280,5,1,10597863,365,-3.46,1.73,12,0.11,-993.00,1994.00,9420,20240129,-63.48,2655,20241115,29.57,3560,-3.37,20250110,3060,12.42,20250102,9420,-63.48,20240129,2655,29.57,20241115,0.16,N,340810,500,53 억,,77392,N,N,0,N,00,N
|
||
|
|
20250117,151144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3430,-35,5,-1.01,39168630,11440,89.72,3465,3495,3380,4500,2430,3465,3423.83,0.73,0,42,3528,3496,3433,3401,3338,3512,3417,53,1035,500,2280,5,1,10597863,364,-3.45,1.72,12,0.11,-993.00,1994.00,9420,20240129,-63.59,2655,20241115,29.19,3560,-3.65,20250110,3060,12.09,20250102,9420,-63.59,20240129,2655,29.19,20241115,0.16,N,340810,500,53 억,,77392,N,N,0,N,00,N
|
||
|
|
20250117,141152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3435,-30,5,-0.87,37932920,11080,86.90,3465,3495,3380,4500,2430,3465,3423.55,0.73,0,42,3528,3496,3433,3401,3338,3512,3417,53,1035,500,2280,5,1,10597863,364,-3.46,1.72,12,0.10,-993.00,1994.00,9420,20240129,-63.54,2655,20241115,29.38,3560,-3.51,20250110,3060,12.25,20250102,9420,-63.54,20240129,2655,29.38,20241115,0.16,N,340810,500,53 억,,77392,N,N,0,N,00,N
|
||
|
|
20250117,131151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3430,-35,5,-1.01,36389600,10631,83.37,3465,3495,3380,4500,2430,3465,3422.97,0.73,0,69,3528,3496,3433,3401,3338,3512,3417,53,1035,500,2280,5,1,10597863,364,-3.45,1.72,12,0.10,-993.00,1994.00,9420,20240129,-63.59,2655,20241115,29.19,3560,-3.65,20250110,3060,12.09,20250102,9420,-63.59,20240129,2655,29.19,20241115,0.16,N,340810,500,53 억,,77392,N,N,0,N,00,N
|
||
|
|
20250117,121153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3430,-35,5,-1.01,27636000,8079,63.36,3465,3495,3380,4500,2430,3465,3420.72,0.73,0,73,3528,3496,3433,3401,3338,3512,3417,53,1035,500,2280,5,1,10597863,364,-3.45,1.72,12,0.08,-993.00,1994.00,9420,20240129,-63.59,2655,20241115,29.19,3560,-3.65,20250110,3060,12.09,20250102,9420,-63.59,20240129,2655,29.19,20241115,0.16,N,340810,500,53 억,,77392,N,N,0,N,00,N
|
||
|
|
20250117,111154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3400,-65,5,-1.88,16725700,4886,38.32,3465,3495,3380,4500,2430,3465,3423.19,0.73,0,-364,3528,3496,3433,3401,3338,3512,3417,53,1035,500,2280,5,1,10597863,360,-3.42,1.71,12,0.05,-993.00,1994.00,9420,20240129,-63.91,2655,20241115,28.06,3560,-4.49,20250110,3060,11.11,20250102,9420,-63.91,20240129,2655,28.06,20241115,0.16,N,340810,500,53 억,,77392,N,N,0,N,00,N
|
||
|
|
20250117,101153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3435,-30,5,-0.87,7387445,2146,16.83,3465,3495,3380,4500,2430,3465,3442.43,0.73,0,-304,3528,3496,3433,3401,3338,3512,3417,53,1035,500,2280,5,1,10597863,364,-3.46,1.72,12,0.02,-993.00,1994.00,9420,20240129,-63.54,2655,20241115,29.38,3560,-3.51,20250110,3060,12.25,20250102,9420,-63.54,20240129,2655,29.38,20241115,0.16,N,340810,500,53 억,,77392,N,N,0,N,00,N
|
||
|
|
20250117,091153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3445,-20,5,-0.58,901795,261,2.05,3465,3465,3445,4500,2430,3465,3455.15,0.73,0,-174,3528,3496,3433,3401,3338,3512,3417,53,1035,500,2280,5,1,10597863,365,-3.47,1.73,12,0.00,-993.00,1994.00,9420,20240129,-63.43,2655,20241115,29.76,3560,-3.23,20250110,3060,12.58,20250102,9420,-63.43,20240129,2655,29.76,20241115,0.16,N,340810,500,53 억,,77392,N,N,0,N,00,N
|
||
|
|
20250116,161144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3465,20,2,0.58,43650175,12735,148.20,3445,3465,3370,4475,2415,3445,3427.58,0.73,0,-551,3551,3497,3391,3337,3231,3525,3365,53,1030,500,2270,5,1,10597863,367,-3.49,1.74,12,0.12,-993.00,1994.00,9420,20240129,-63.22,2655,20241115,30.51,3560,-2.67,20250110,3060,13.24,20250102,9420,-63.22,20240129,2655,30.51,20241115,0.16,N,340810,500,53 억,,77853,N,N,0,N,00,N
|
||
|
|
20250116,151047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3445,0,3,0.00,37162405,10852,126.29,3445,3465,3370,4475,2415,3445,3424.48,0.73,0,-644,3551,3497,3391,3337,3231,3525,3365,53,1030,500,2270,5,1,10597863,365,-3.47,1.73,12,0.10,-993.00,1994.00,9420,20240129,-63.43,2655,20241115,29.76,3560,-3.23,20250110,3060,12.58,20250102,9420,-63.43,20240129,2655,29.76,20241115,0.16,N,340810,500,53 억,,77853,N,N,0,N,00,N
|
||
|
|
20250116,141149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3445,0,3,0.00,30361190,8877,103.31,3445,3450,3370,4475,2415,3445,3420.21,0.73,0,-591,3551,3497,3391,3337,3231,3525,3365,53,1030,500,2270,5,1,10597863,365,-3.47,1.73,12,0.08,-993.00,1994.00,9420,20240129,-63.43,2655,20241115,29.76,3560,-3.23,20250110,3060,12.58,20250102,9420,-63.43,20240129,2655,29.76,20241115,0.16,N,340810,500,53 억,,77853,N,N,0,N,00,N
|
||
|
|
20250116,131149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3405,-40,5,-1.16,19487390,5700,66.33,3445,3450,3370,4475,2415,3445,3418.84,0.73,0,-570,3551,3497,3391,3337,3231,3525,3365,53,1030,500,2270,5,1,10597863,361,-3.43,1.71,12,0.05,-993.00,1994.00,9420,20240129,-63.85,2655,20241115,28.25,3560,-4.35,20250110,3060,11.27,20250102,9420,-63.85,20240129,2655,28.25,20241115,0.16,N,340810,500,53 억,,77853,N,N,0,N,00,N
|
||
|
|
20250116,121148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3395,-50,5,-1.45,19443195,5687,66.18,3445,3450,3370,4475,2415,3445,3418.88,0.73,0,-570,3551,3497,3391,3337,3231,3525,3365,53,1030,500,2270,5,1,10597863,360,-3.42,1.70,12,0.05,-993.00,1994.00,9420,20240129,-63.96,2655,20241115,27.87,3560,-4.63,20250110,3060,10.95,20250102,9420,-63.96,20240129,2655,27.87,20241115,0.16,N,340810,500,53 억,,77853,N,N,0,N,00,N
|
||
|
|
20250116,111149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3400,-45,5,-1.31,16564285,4841,56.34,3445,3450,3370,4475,2415,3445,3421.67,0.73,0,-570,3551,3497,3391,3337,3231,3525,3365,53,1030,500,2270,5,1,10597863,360,-3.42,1.71,12,0.05,-993.00,1994.00,9420,20240129,-63.91,2655,20241115,28.06,3560,-4.49,20250110,3060,11.11,20250102,9420,-63.91,20240129,2655,28.06,20241115,0.16,N,340810,500,53 억,,77853,N,N,0,N,00,N
|
||
|
|
20250116,101151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3385,-60,5,-1.74,11600710,3394,39.50,3445,3450,3370,4475,2415,3445,3418.01,0.73,0,-298,3551,3497,3391,3337,3231,3525,3365,53,1030,500,2270,5,1,10597863,359,-3.41,1.70,12,0.03,-993.00,1994.00,9420,20240129,-64.07,2655,20241115,27.50,3560,-4.92,20250110,3060,10.62,20250102,9420,-64.07,20240129,2655,27.50,20241115,0.16,N,340810,500,53 억,,77853,N,N,0,N,00,N
|
||
|
|
20250116,091153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3450,5,2,0.15,1708605,497,5.78,3445,3450,3430,4475,2415,3445,3437.84,0.73,0,-361,3551,3497,3391,3337,3231,3525,3365,53,1030,500,2270,5,1,10597863,366,-3.47,1.73,12,0.00,-993.00,1994.00,9420,20240129,-63.38,2655,20241115,29.94,3560,-3.09,20250110,3060,12.75,20250102,9420,-63.38,20240129,2655,29.94,20241115,0.16,N,340810,500,53 억,,77853,N,N,0,N,00,N
|
||
|
|
20250115,161145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3445,125,2,3.77,28448300,8585,155.10,3335,3445,3285,4315,2325,3320,3313.61,0.73,0,89,3433,3376,3348,3291,3263,3362,3277,53,995,500,2190,5,1,10597863,365,-3.47,1.73,12,0.08,-993.00,1994.00,9420,20240129,-63.43,2655,20241115,29.76,3560,-3.23,20250110,3060,12.58,20250102,9420,-63.43,20240129,2655,29.76,20241115,0.16,N,340810,500,53 억,,77764,N,N,0,N,00,N
|
||
|
|
20250115,151146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3330,10,2,0.30,27421775,8283,149.65,3335,3370,3285,4315,2325,3320,3310.61,0.73,0,90,3433,3376,3348,3291,3263,3362,3277,53,995,500,2190,5,1,10597863,353,-3.35,1.67,12,0.08,-993.00,1994.00,9420,20240129,-64.65,2655,20241115,25.42,3560,-6.46,20250110,3060,8.82,20250102,9420,-64.65,20240129,2655,25.42,20241115,0.16,N,340810,500,53 억,,77764,N,N,0,N,00,N
|
||
|
|
20250115,141140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3370,50,2,1.51,26185565,7913,142.96,3335,3370,3285,4315,2325,3320,3309.18,0.73,0,426,3433,3376,3348,3291,3263,3362,3277,53,995,500,2190,5,1,10597863,357,-3.39,1.69,12,0.07,-993.00,1994.00,9420,20240129,-64.23,2655,20241115,26.93,3560,-5.34,20250110,3060,10.13,20250102,9420,-64.23,20240129,2655,26.93,20241115,0.16,N,340810,500,53 억,,77764,N,N,0,N,00,N
|
||
|
|
20250115,131149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3310,-10,5,-0.30,16406920,4963,89.67,3335,3340,3285,4315,2325,3320,3305.85,0.73,0,337,3433,3376,3348,3291,3263,3362,3277,53,995,500,2190,5,1,10597863,351,-3.33,1.66,12,0.05,-993.00,1994.00,9420,20240129,-64.86,2655,20241115,24.67,3560,-7.02,20250110,3060,8.17,20250102,9420,-64.86,20240129,2655,24.67,20241115,0.16,N,340810,500,53 억,,77764,N,N,0,N,00,N
|
||
|
|
20250115,121132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3305,-15,5,-0.45,16367200,4951,89.45,3335,3340,3285,4315,2325,3320,3305.84,0.73,0,337,3433,3376,3348,3291,3263,3362,3277,53,995,500,2190,5,1,10597863,350,-3.33,1.66,12,0.05,-993.00,1994.00,9420,20240129,-64.92,2655,20241115,24.48,3560,-7.16,20250110,3060,8.01,20250102,9420,-64.92,20240129,2655,24.48,20241115,0.16,N,340810,500,53 억,,77764,N,N,0,N,00,N
|
||
|
|
20250115,111144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3300,-20,5,-0.60,14013715,4238,76.57,3335,3340,3285,4315,2325,3320,3306.68,0.73,0,330,3433,3376,3348,3291,3263,3362,3277,53,995,500,2190,5,1,10597863,350,-3.32,1.65,12,0.04,-993.00,1994.00,9420,20240129,-64.97,2655,20241115,24.29,3560,-7.30,20250110,3060,7.84,20250102,9420,-64.97,20240129,2655,24.29,20241115,0.16,N,340810,500,53 억,,77764,N,N,0,N,00,N
|
||
|
|
20250115,101145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3315,-5,5,-0.15,10689435,3231,58.37,3335,3340,3285,4315,2325,3320,3308.40,0.73,0,296,3433,3376,3348,3291,3263,3362,3277,53,995,500,2190,5,1,10597863,351,-3.34,1.66,12,0.03,-993.00,1994.00,9420,20240129,-64.81,2655,20241115,24.86,3560,-6.88,20250110,3060,8.33,20250102,9420,-64.81,20240129,2655,24.86,20241115,0.16,N,340810,500,53 억,,77764,N,N,0,N,00,N
|
||
|
|
20250115,091150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3340,20,2,0.60,691070,207,3.74,3335,3340,3335,4315,2325,3320,3338.50,0.73,0,-179,3433,3376,3348,3291,3263,3362,3277,53,995,500,2190,5,1,10597863,354,-3.36,1.68,12,0.00,-993.00,1994.00,9420,20240129,-64.54,2655,20241115,25.80,3560,-6.18,20250110,3060,9.15,20250102,9420,-64.54,20240129,2655,25.80,20241115,0.16,N,340810,500,53 억,,77764,N,N,0,N,00,N
|
||
|
|
20250114,161126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3320,-80,5,-2.35,18608190,5534,30.50,3375,3405,3320,4420,2380,3400,3362.52,0.73,0,147,3553,3476,3393,3316,3233,3435,3275,53,1020,500,2240,5,1,10597863,352,-3.34,1.66,12,0.05,-993.00,1994.00,9420,20240129,-64.76,2655,20241115,25.05,3560,-6.74,20250110,3060,8.50,20250102,9420,-64.76,20240129,2655,25.05,20241115,0.17,N,340810,500,53 억,,77617,N,N,0,N,00,N
|
||
|
|
20250114,151144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3380,-20,5,-0.59,13351110,3960,21.82,3375,3405,3320,4420,2380,3400,3371.49,0.73,0,149,3553,3476,3393,3316,3233,3435,3275,53,1020,500,2240,5,1,10597863,358,-3.40,1.70,12,0.04,-993.00,1994.00,9420,20240129,-64.12,2655,20241115,27.31,3560,-5.06,20250110,3060,10.46,20250102,9420,-64.12,20240129,2655,27.31,20241115,0.17,N,340810,500,53 억,,77617,N,N,0,N,00,N
|
||
|
|
20250114,141140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3400,0,3,0.00,7421900,2213,12.20,3375,3405,3320,4420,2380,3400,3353.77,0.73,0,302,3553,3476,3393,3316,3233,3435,3275,53,1020,500,2240,5,1,10597863,360,-3.42,1.71,12,0.02,-993.00,1994.00,9420,20240129,-63.91,2655,20241115,28.06,3560,-4.49,20250110,3060,11.11,20250102,9420,-63.91,20240129,2655,28.06,20241115,0.17,N,340810,500,53 억,,77617,N,N,0,N,00,N
|
||
|
|
20250114,131139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3390,-10,5,-0.29,6622965,1978,10.90,3375,3405,3320,4420,2380,3400,3348.31,0.73,0,296,3553,3476,3393,3316,3233,3435,3275,53,1020,500,2240,5,1,10597863,359,-3.41,1.70,12,0.02,-993.00,1994.00,9420,20240129,-64.01,2655,20241115,27.68,3560,-4.78,20250110,3060,10.78,20250102,9420,-64.01,20240129,2655,27.68,20241115,0.17,N,340810,500,53 억,,77617,N,N,0,N,00,N
|
||
|
|
20250114,121134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3405,5,2,0.15,6245265,1867,10.29,3375,3405,3320,4420,2380,3400,3345.08,0.73,0,308,3553,3476,3393,3316,3233,3435,3275,53,1020,500,2240,5,1,10597863,361,-3.43,1.71,12,0.02,-993.00,1994.00,9420,20240129,-63.85,2655,20241115,28.25,3560,-4.35,20250110,3060,11.27,20250102,9420,-63.85,20240129,2655,28.25,20241115,0.17,N,340810,500,53 억,,77617,N,N,0,N,00,N
|
||
|
|
20250114,111133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3405,5,2,0.15,6245265,1867,10.29,3375,3405,3320,4420,2380,3400,3345.08,0.73,0,308,3553,3476,3393,3316,3233,3435,3275,53,1020,500,2240,5,1,10597863,361,-3.43,1.71,12,0.02,-993.00,1994.00,9420,20240129,-63.85,2655,20241115,28.25,3560,-4.35,20250110,3060,11.27,20250102,9420,-63.85,20240129,2655,28.25,20241115,0.17,N,340810,500,53 억,,77617,N,N,0,N,00,N
|
||
|
|
20250114,101133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3335,-65,5,-1.91,5704200,1706,9.40,3375,3400,3320,4420,2380,3400,3343.61,0.73,0,333,3553,3476,3393,3316,3233,3435,3275,53,1020,500,2240,5,1,10597863,353,-3.36,1.67,12,0.02,-993.00,1994.00,9420,20240129,-64.60,2655,20241115,25.61,3560,-6.32,20250110,3060,8.99,20250102,9420,-64.60,20240129,2655,25.61,20241115,0.17,N,340810,500,53 억,,77617,N,N,0,N,00,N
|
||
|
|
20250114,091138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3330,-70,5,-2.06,2636315,786,4.33,3375,3400,3320,4420,2380,3400,3354.09,0.73,0,343,3553,3476,3393,3316,3233,3435,3275,53,1020,500,2240,5,1,10597863,353,-3.35,1.67,12,0.01,-993.00,1994.00,9420,20240129,-64.65,2655,20241115,25.42,3560,-6.46,20250110,3060,8.82,20250102,9420,-64.65,20240129,2655,25.42,20241115,0.17,N,340810,500,53 억,,77617,N,N,0,N,00,N
|
||
|
|
20250113,161121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3400,-75,5,-2.16,61073860,18146,112.39,3455,3470,3310,4515,2435,3475,3365.69,0.76,0,-3058,3658,3566,3468,3376,3278,3612,3422,53,1040,500,2290,5,1,10597863,360,-3.42,1.71,12,0.17,-993.00,1994.00,9420,20240129,-63.91,2655,20241115,28.06,3560,-4.49,20250110,3060,11.11,20250102,9420,-63.91,20240129,2655,28.06,20241115,0.18,N,340810,500,53 억,,80675,N,N,0,N,00,N
|
||
|
|
20250113,151128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3325,-150,5,-4.32,53289530,15846,98.15,3455,3470,3310,4515,2435,3475,3362.96,0.76,0,-2331,3658,3566,3468,3376,3278,3612,3422,53,1040,500,2290,5,1,10597863,352,-3.35,1.67,12,0.15,-993.00,1994.00,9420,20240129,-64.70,2655,20241115,25.24,3560,-6.60,20250110,3060,8.66,20250102,9420,-64.70,20240129,2655,25.24,20241115,0.18,N,340810,500,53 억,,80675,N,N,0,N,00,N
|
||
|
|
20250113,141103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3330,-145,5,-4.17,43257750,12834,79.49,3455,3470,3330,4515,2435,3475,3370.56,0.76,0,-1777,3658,3566,3468,3376,3278,3612,3422,53,1040,500,2290,5,1,10597863,353,-3.35,1.67,12,0.12,-993.00,1994.00,9420,20240129,-64.65,2655,20241115,25.42,3560,-6.46,20250110,3060,8.82,20250102,9420,-64.65,20240129,2655,25.42,20241115,0.18,N,340810,500,53 억,,80675,N,N,0,N,00,N
|
||
|
|
20250113,131110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3335,-140,5,-4.03,37806370,11199,69.37,3455,3470,3335,4515,2435,3475,3375.87,0.76,0,-1689,3658,3566,3468,3376,3278,3612,3422,53,1040,500,2290,5,1,10597863,353,-3.36,1.67,12,0.11,-993.00,1994.00,9420,20240129,-64.60,2655,20241115,25.61,3560,-6.32,20250110,3060,8.99,20250102,9420,-64.60,20240129,2655,25.61,20241115,0.18,N,340810,500,53 억,,80675,N,N,0,N,00,N
|
||
|
|
20250113,121115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3350,-125,5,-3.60,34170945,10111,62.63,3455,3470,3345,4515,2435,3475,3379.58,0.76,0,-1532,3658,3566,3468,3376,3278,3612,3422,53,1040,500,2290,5,1,10597863,355,-3.37,1.68,12,0.10,-993.00,1994.00,9420,20240129,-64.44,2655,20241115,26.18,3560,-5.90,20250110,3060,9.48,20250102,9420,-64.44,20240129,2655,26.18,20241115,0.18,N,340810,500,53 억,,80675,N,N,0,N,00,N
|
||
|
|
20250113,111112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3350,-125,5,-3.60,29149635,8610,53.33,3455,3470,3345,4515,2435,3475,3385.56,0.76,0,-1531,3658,3566,3468,3376,3278,3612,3422,53,1040,500,2290,5,1,10597863,355,-3.37,1.68,12,0.08,-993.00,1994.00,9420,20240129,-64.44,2655,20241115,26.18,3560,-5.90,20250110,3060,9.48,20250102,9420,-64.44,20240129,2655,26.18,20241115,0.18,N,340810,500,53 억,,80675,N,N,0,N,00,N
|
||
|
|
20250113,101112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3400,-75,5,-2.16,8901510,2594,16.07,3455,3470,3380,4515,2435,3475,3431.58,0.76,0,-1439,3658,3566,3468,3376,3278,3612,3422,53,1040,500,2290,5,1,10597863,360,-3.42,1.71,12,0.02,-993.00,1994.00,9420,20240129,-63.91,2655,20241115,28.06,3560,-4.49,20250110,3060,11.11,20250102,9420,-63.91,20240129,2655,28.06,20241115,0.18,N,340810,500,53 억,,80675,N,N,0,N,00,N
|
||
|
|
20250113,091119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3470,-5,5,-0.14,4561260,1320,8.18,3455,3470,3455,4515,2435,3475,3455.50,0.76,0,-1265,3658,3566,3468,3376,3278,3612,3422,53,1040,500,2290,5,1,10597863,368,-3.49,1.74,12,0.01,-993.00,1994.00,9420,20240129,-63.16,2655,20241115,30.70,3560,-2.53,20250110,3060,13.40,20250102,9420,-63.16,20240129,2655,30.70,20241115,0.18,N,340810,500,53 억,,80675,N,N,0,N,00,N
|
||
|
|
20250110,161052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3475,-15,5,-0.43,53469890,15555,77.74,3450,3560,3370,4535,2445,3490,3437.46,0.79,0,-2831,3590,3540,3445,3395,3300,3562,3417,53,1045,500,2300,5,1,10597863,368,-3.50,1.74,12,0.15,-993.00,1994.00,9420,20240129,-63.11,2655,20241115,30.89,3560,-2.39,20250110,3060,13.56,20250102,9420,-63.11,20240129,2655,30.89,20241115,0.18,N,340810,500,53 억,,83506,N,N,0,N,00,N
|
||
|
|
20250110,151100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3425,-65,5,-1.86,47111720,13716,68.55,3450,3560,3370,4535,2445,3490,3434.80,0.79,0,-2357,3590,3540,3445,3395,3300,3562,3417,53,1045,500,2300,5,1,10597863,363,-3.45,1.72,12,0.13,-993.00,1994.00,9420,20240129,-63.64,2655,20241115,29.00,3560,-3.79,20250110,3060,11.93,20250102,9420,-63.64,20240129,2655,29.00,20241115,0.18,N,340810,500,53 억,,83506,N,N,0,N,00,N
|
||
|
|
20250110,141106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3410,-80,5,-2.29,41987960,12220,61.07,3450,3560,3370,4535,2445,3490,3436.00,0.79,0,-1775,3590,3540,3445,3395,3300,3562,3417,53,1045,500,2300,5,1,10597863,361,-3.43,1.71,12,0.12,-993.00,1994.00,9420,20240129,-63.80,2655,20241115,28.44,3560,-4.21,20250110,3060,11.44,20250102,9420,-63.80,20240129,2655,28.44,20241115,0.18,N,340810,500,53 억,,83506,N,N,0,N,00,N
|
||
|
|
20250110,131107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3485,-5,5,-0.14,38381765,11165,55.80,3450,3560,3370,4535,2445,3490,3437.69,0.79,0,-1456,3590,3540,3445,3395,3300,3562,3417,53,1045,500,2300,5,1,10597863,369,-3.51,1.75,12,0.11,-993.00,1994.00,9420,20240129,-63.00,2655,20241115,31.26,3560,-2.11,20250110,3060,13.89,20250102,9420,-63.00,20240129,2655,31.26,20241115,0.18,N,340810,500,53 억,,83506,N,N,0,N,00,N
|
||
|
|
20250110,121108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3395,-95,5,-2.72,32937320,9578,47.87,3450,3560,3370,4535,2445,3490,3438.85,0.79,0,-1218,3590,3540,3445,3395,3300,3562,3417,53,1045,500,2300,5,1,10597863,360,-3.42,1.70,12,0.09,-993.00,1994.00,9420,20240129,-63.96,2655,20241115,27.87,3560,-4.63,20250110,3060,10.95,20250102,9420,-63.96,20240129,2655,27.87,20241115,0.18,N,340810,500,53 억,,83506,N,N,0,N,00,N
|
||
|
|
20250110,111106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3380,-110,5,-3.15,30745375,8931,44.63,3450,3560,3370,4535,2445,3490,3442.55,0.79,0,-1237,3590,3540,3445,3395,3300,3562,3417,53,1045,500,2300,5,1,10597863,358,-3.40,1.70,12,0.08,-993.00,1994.00,9420,20240129,-64.12,2655,20241115,27.31,3560,-5.06,20250110,3060,10.46,20250102,9420,-64.12,20240129,2655,27.31,20241115,0.18,N,340810,500,53 억,,83506,N,N,0,N,00,N
|
||
|
|
20250110,101102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3380,-110,5,-3.15,24894115,7208,36.02,3450,3560,3380,4535,2445,3490,3453.68,0.79,0,-1151,3590,3540,3445,3395,3300,3562,3417,53,1045,500,2300,5,1,10597863,358,-3.40,1.70,12,0.07,-993.00,1994.00,9420,20240129,-64.12,2655,20241115,27.31,3560,-5.06,20250110,3060,10.46,20250102,9420,-64.12,20240129,2655,27.31,20241115,0.18,N,340810,500,53 억,,83506,N,N,0,N,00,N
|
||
|
|
20250110,091108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3440,-50,5,-1.43,1746755,505,2.52,3450,3500,3430,4535,2445,3490,3458.92,0.79,0,-267,3590,3540,3445,3395,3300,3562,3417,53,1045,500,2300,5,1,10597863,365,-3.46,1.73,12,0.00,-993.00,1994.00,9420,20240129,-63.48,2655,20241115,29.57,3510,-1.99,20250108,3060,12.42,20250102,9420,-63.48,20240129,2655,29.57,20241115,0.18,N,340810,500,53 억,,83506,N,N,0,N,00,N
|
||
|
|
20250109,161055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3490,0,3,0.00,68214705,20008,168.22,3490,3495,3350,4535,2445,3490,3409.37,0.79,0,-105,3543,3516,3483,3456,3423,3530,3470,53,1045,500,2300,5,1,10597863,370,-3.51,1.75,12,0.19,-993.00,1994.00,9420,20240129,-62.95,2655,20241115,31.45,3510,-0.57,20250108,3060,14.05,20250102,9420,-62.95,20240129,2655,31.45,20241115,0.20,N,340810,500,53 억,,83611,N,N,0,N,00,N
|
||
|
|
20250109,151052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3430,-60,5,-1.72,50070815,14762,124.11,3490,3495,3350,4535,2445,3490,3391.87,0.79,0,118,3543,3516,3483,3456,3423,3530,3470,53,1045,500,2300,5,1,10597863,364,-3.45,1.72,12,0.14,-993.00,1994.00,9420,20240129,-63.59,2655,20241115,29.19,3510,-2.28,20250108,3060,12.09,20250102,9420,-63.59,20240129,2655,29.19,20241115,0.20,N,340810,500,53 억,,83611,N,N,0,N,00,N
|
||
|
|
20250109,141100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3375,-115,5,-3.30,40382075,11908,100.12,3490,3495,3350,4535,2445,3490,3391.17,0.79,0,383,3543,3516,3483,3456,3423,3530,3470,53,1045,500,2300,5,1,10597863,358,-3.40,1.69,12,0.11,-993.00,1994.00,9420,20240129,-64.17,2655,20241115,27.12,3510,-3.85,20250108,3060,10.29,20250102,9420,-64.17,20240129,2655,27.12,20241115,0.20,N,340810,500,53 억,,83611,N,N,0,N,00,N
|
||
|
|
20250109,131059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3415,-75,5,-2.15,37574490,11080,93.16,3490,3495,3350,4535,2445,3490,3391.20,0.79,0,811,3543,3516,3483,3456,3423,3530,3470,53,1045,500,2300,5,1,10597863,362,-3.44,1.71,12,0.10,-993.00,1994.00,9420,20240129,-63.75,2655,20241115,28.63,3510,-2.71,20250108,3060,11.60,20250102,9420,-63.75,20240129,2655,28.63,20241115,0.20,N,340810,500,53 억,,83611,N,N,0,N,00,N
|
||
|
|
20250109,121059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3420,-70,5,-2.01,37240025,10982,92.33,3490,3495,3350,4535,2445,3490,3391.01,0.79,0,886,3543,3516,3483,3456,3423,3530,3470,53,1045,500,2300,5,1,10597863,362,-3.44,1.72,12,0.10,-993.00,1994.00,9420,20240129,-63.69,2655,20241115,28.81,3510,-2.56,20250108,3060,11.76,20250102,9420,-63.69,20240129,2655,28.81,20241115,0.20,N,340810,500,53 억,,83611,N,N,0,N,00,N
|
||
|
|
20250109,111103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3415,-75,5,-2.15,35714570,10534,88.57,3490,3495,3350,4535,2445,3490,3390.41,0.79,0,1022,3543,3516,3483,3456,3423,3530,3470,53,1045,500,2300,5,1,10597863,362,-3.44,1.71,12,0.10,-993.00,1994.00,9420,20240129,-63.75,2655,20241115,28.63,3510,-2.71,20250108,3060,11.60,20250102,9420,-63.75,20240129,2655,28.63,20241115,0.20,N,340810,500,53 억,,83611,N,N,0,N,00,N
|
||
|
|
20250109,101101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3380,-110,5,-3.15,28444400,8378,70.44,3490,3495,3350,4535,2445,3490,3395.13,0.79,0,306,3543,3516,3483,3456,3423,3530,3470,53,1045,500,2300,5,1,10597863,358,-3.40,1.70,12,0.08,-993.00,1994.00,9420,20240129,-64.12,2655,20241115,27.31,3510,-3.70,20250108,3060,10.46,20250102,9420,-64.12,20240129,2655,27.31,20241115,0.20,N,340810,500,53 억,,83611,N,N,0,N,00,N
|
||
|
|
20250109,091105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3445,-45,5,-1.29,5557445,1606,13.50,3490,3495,3420,4535,2445,3490,3460.43,0.79,0,-328,3543,3516,3483,3456,3423,3530,3470,53,1045,500,2300,5,1,10597863,365,-3.47,1.73,12,0.02,-993.00,1994.00,9420,20240129,-63.43,2655,20241115,29.76,3510,-1.85,20250108,3060,12.58,20250102,9420,-63.43,20240129,2655,29.76,20241115,0.20,N,340810,500,53 억,,83611,N,N,0,N,00,N
|
||
|
|
20250108,161050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3490,5,2,0.14,41438050,11894,44.12,3485,3510,3450,4530,2440,3485,3483.95,0.79,0,-208,3555,3520,3465,3430,3375,3537,3447,53,1045,500,2300,5,1,10597863,370,-3.51,1.75,12,0.11,-993.00,1994.00,9420,20240129,-62.95,2655,20241115,31.45,3510,-0.57,20250108,3060,14.05,20250102,9420,-62.95,20240129,2655,31.45,20241115,0.20,N,340810,500,53 억,,83809,N,N,0,N,00,N
|
||
|
|
20250108,151054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3475,-10,5,-0.29,37947040,10891,40.40,3485,3510,3450,4530,2440,3485,3484.26,0.79,0,-177,3555,3520,3465,3430,3375,3537,3447,53,1045,500,2300,5,1,10597863,368,-3.50,1.74,12,0.10,-993.00,1994.00,9420,20240129,-63.11,2655,20241115,30.89,3510,-1.00,20250108,3060,13.56,20250102,9420,-63.11,20240129,2655,30.89,20241115,0.20,N,340810,500,53 억,,83809,N,N,0,N,00,N
|
||
|
|
20250108,141058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3485,0,3,0.00,35660105,10233,37.96,3485,3510,3450,4530,2440,3485,3484.81,0.79,0,-216,3555,3520,3465,3430,3375,3537,3447,53,1045,500,2300,5,1,10597863,369,-3.51,1.75,12,0.10,-993.00,1994.00,9420,20240129,-63.00,2655,20241115,31.26,3510,-0.71,20250108,3060,13.89,20250102,9420,-63.00,20240129,2655,31.26,20241115,0.20,N,340810,500,53 억,,83809,N,N,0,N,00,N
|
||
|
|
20250108,131055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3485,0,3,0.00,27174715,7794,28.91,3485,3510,3450,4530,2440,3485,3486.62,0.79,0,-76,3555,3520,3465,3430,3375,3537,3447,53,1045,500,2300,5,1,10597863,369,-3.51,1.75,12,0.07,-993.00,1994.00,9420,20240129,-63.00,2655,20241115,31.26,3510,-0.71,20250108,3060,13.89,20250102,9420,-63.00,20240129,2655,31.26,20241115,0.20,N,340810,500,53 억,,83809,N,N,0,N,00,N
|
||
|
|
20250108,121052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3470,-15,5,-0.43,21303095,6107,22.65,3485,3510,3450,4530,2440,3485,3488.31,0.79,0,-75,3555,3520,3465,3430,3375,3537,3447,53,1045,500,2300,5,1,10597863,368,-3.49,1.74,12,0.06,-993.00,1994.00,9420,20240129,-63.16,2655,20241115,30.70,3510,-1.14,20250108,3060,13.40,20250102,9420,-63.16,20240129,2655,30.70,20241115,0.20,N,340810,500,53 억,,83809,N,N,0,N,00,N
|
||
|
|
20250108,111054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3475,-10,5,-0.29,17820985,5104,18.93,3485,3510,3450,4530,2440,3485,3491.57,0.79,0,-66,3555,3520,3465,3430,3375,3537,3447,53,1045,500,2300,5,1,10597863,368,-3.50,1.74,12,0.05,-993.00,1994.00,9420,20240129,-63.11,2655,20241115,30.89,3510,-1.00,20250108,3060,13.56,20250102,9420,-63.11,20240129,2655,30.89,20241115,0.20,N,340810,500,53 억,,83809,N,N,0,N,00,N
|
||
|
|
20250108,101054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3505,20,2,0.57,15038065,4308,15.98,3485,3505,3450,4530,2440,3485,3490.73,0.79,0,338,3555,3520,3465,3430,3375,3537,3447,53,1045,500,2300,5,1,10597863,371,-3.53,1.76,12,0.04,-993.00,1994.00,9420,20240129,-62.79,2655,20241115,32.02,3505,0.00,20250108,3060,14.54,20250102,9420,-62.79,20240129,2655,32.02,20241115,0.20,N,340810,500,53 억,,83809,N,N,0,N,00,N
|
||
|
|
20250108,091054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3460,-25,5,-0.72,1279210,369,1.37,3485,3485,3450,4530,2440,3485,3466.69,0.79,0,-75,3555,3520,3465,3430,3375,3537,3447,53,1045,500,2300,5,1,10597863,367,-3.48,1.74,12,0.00,-993.00,1994.00,9420,20240129,-63.27,2655,20241115,30.32,3500,-1.14,20250107,3060,13.07,20250102,9420,-63.27,20240129,2655,30.32,20241115,0.20,N,340810,500,53 억,,83809,N,N,0,N,00,N
|
||
|
|
20250107,161043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3485,20,2,0.58,93561910,26909,62.87,3440,3500,3410,4500,2430,3465,3476.97,0.79,0,154,3561,3512,3426,3377,3291,3537,3402,53,1035,500,2280,5,1,10597863,369,-3.51,1.75,12,0.25,-993.00,1994.00,9420,20240129,-63.00,2655,20241115,31.26,3500,-0.43,20250107,3060,13.89,20250102,9420,-63.00,20240129,2655,31.26,20241115,0.20,N,340810,500,53 억,,83636,N,N,0,N,00,N
|
||
|
|
20250107,151048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3490,25,2,0.72,88276605,25391,59.32,3440,3500,3410,4500,2430,3465,3476.69,0.79,0,154,3561,3512,3426,3377,3291,3537,3402,53,1035,500,2280,5,1,10597863,370,-3.51,1.75,12,0.24,-993.00,1994.00,9420,20240129,-62.95,2655,20241115,31.45,3500,-0.29,20250107,3060,14.05,20250102,9420,-62.95,20240129,2655,31.45,20241115,0.20,N,340810,500,53 억,,83636,N,N,0,N,00,N
|
||
|
|
20250107,141046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3485,20,2,0.58,82428350,23714,55.40,3440,3500,3410,4500,2430,3465,3475.94,0.79,0,-217,3561,3512,3426,3377,3291,3537,3402,53,1035,500,2280,5,1,10597863,369,-3.51,1.75,12,0.22,-993.00,1994.00,9420,20240129,-63.00,2655,20241115,31.26,3500,-0.43,20250107,3060,13.89,20250102,9420,-63.00,20240129,2655,31.26,20241115,0.20,N,340810,500,53 억,,83636,N,N,0,N,00,N
|
||
|
|
20250107,131045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3490,25,2,0.72,80271965,23096,53.96,3440,3500,3410,4500,2430,3465,3475.58,0.79,0,-195,3561,3512,3426,3377,3291,3537,3402,53,1035,500,2280,5,1,10597863,370,-3.51,1.75,12,0.22,-993.00,1994.00,9420,20240129,-62.95,2655,20241115,31.45,3500,-0.29,20250107,3060,14.05,20250102,9420,-62.95,20240129,2655,31.45,20241115,0.20,N,340810,500,53 억,,83636,N,N,0,N,00,N
|
||
|
|
20250107,121046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3490,25,2,0.72,57525035,16541,38.64,3440,3500,3410,4500,2430,3465,3477.72,0.79,0,623,3561,3512,3426,3377,3291,3537,3402,53,1035,500,2280,5,1,10597863,370,-3.51,1.75,12,0.16,-993.00,1994.00,9420,20240129,-62.95,2655,20241115,31.45,3500,-0.29,20250107,3060,14.05,20250102,9420,-62.95,20240129,2655,31.45,20241115,0.20,N,340810,500,53 억,,83636,N,N,0,N,00,N
|
||
|
|
20250107,111041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3480,15,2,0.43,52381990,15065,35.20,3440,3500,3410,4500,2430,3465,3477.07,0.79,0,262,3561,3512,3426,3377,3291,3537,3402,53,1035,500,2280,5,1,10597863,369,-3.50,1.75,12,0.14,-993.00,1994.00,9420,20240129,-63.06,2655,20241115,31.07,3500,-0.57,20250107,3060,13.73,20250102,9420,-63.06,20240129,2655,31.07,20241115,0.20,N,340810,500,53 억,,83636,N,N,0,N,00,N
|
||
|
|
20250107,101047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3495,30,2,0.87,38437110,11058,25.83,3440,3500,3410,4500,2430,3465,3475.95,0.79,0,380,3561,3512,3426,3377,3291,3537,3402,53,1035,500,2280,5,1,10597863,370,-3.52,1.75,12,0.10,-993.00,1994.00,9420,20240129,-62.90,2655,20241115,31.64,3500,-0.14,20250107,3060,14.22,20250102,9420,-62.90,20240129,2655,31.64,20241115,0.20,N,340810,500,53 억,,83636,N,N,0,N,00,N
|
||
|
|
20250107,091049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3440,-25,5,-0.72,7709455,2239,5.23,3440,3460,3410,4500,2430,3465,3443.26,0.79,0,230,3561,3512,3426,3377,3291,3537,3402,53,1035,500,2280,5,1,10597863,365,-3.46,1.73,12,0.02,-993.00,1994.00,9420,20240129,-63.48,2655,20241115,29.57,3475,-1.01,20250106,3060,12.42,20250102,9420,-63.48,20240129,2655,29.57,20241115,0.20,N,340810,500,53 억,,83636,N,N,0,N,00,N
|
||
|
|
20250106,161032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3465,45,2,1.32,143481560,42268,94.13,3420,3475,3340,4445,2395,3420,3394.54,0.79,0,-312,3523,3471,3388,3336,3253,3497,3362,53,1025,500,2250,5,1,10597863,367,-3.49,1.74,12,0.40,-993.00,1994.00,9420,20240129,-63.22,2655,20241115,30.51,3475,-0.29,20250106,3060,13.24,20250102,9420,-63.22,20240129,2655,30.51,20241115,0.18,N,340810,500,53 억,,84099,N,N,0,N,00,N
|
||
|
|
20250106,151032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3450,30,2,0.88,135697655,40010,89.11,3420,3460,3340,4445,2395,3420,3391.59,0.79,0,-312,3523,3471,3388,3336,3253,3497,3362,53,1025,500,2250,5,1,10597863,366,-3.47,1.73,12,0.38,-993.00,1994.00,9420,20240129,-63.38,2655,20241115,29.94,3465,-0.43,20250102,3060,12.75,20250102,9420,-63.38,20240129,2655,29.94,20241115,0.18,N,340810,500,53 억,,84099,N,N,0,N,00,N
|
||
|
|
20250106,141033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3435,15,2,0.44,121961075,36020,80.22,3420,3440,3340,4445,2395,3420,3385.93,0.79,0,-514,3523,3471,3388,3336,3253,3497,3362,53,1025,500,2250,5,1,10597863,364,-3.46,1.72,12,0.34,-993.00,1994.00,9420,20240129,-63.54,2655,20241115,29.38,3465,-0.87,20250102,3060,12.25,20250102,9420,-63.54,20240129,2655,29.38,20241115,0.18,N,340810,500,53 억,,84099,N,N,0,N,00,N
|
||
|
|
20250106,131022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3440,20,2,0.58,117036010,34585,77.02,3420,3440,3340,4445,2395,3420,3384.01,0.79,0,-584,3523,3471,3388,3336,3253,3497,3362,53,1025,500,2250,5,1,10597863,365,-3.46,1.73,12,0.33,-993.00,1994.00,9420,20240129,-63.48,2655,20241115,29.57,3465,-0.72,20250102,3060,12.42,20250102,9420,-63.48,20240129,2655,29.57,20241115,0.18,N,340810,500,53 억,,84099,N,N,0,N,00,N
|
||
|
|
20250106,121030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3400,-20,5,-0.58,112889200,33377,74.33,3420,3430,3340,4445,2395,3420,3382.25,0.79,0,-526,3523,3471,3388,3336,3253,3497,3362,53,1025,500,2250,5,1,10597863,360,-3.42,1.71,12,0.31,-993.00,1994.00,9420,20240129,-63.91,2655,20241115,28.06,3465,-1.88,20250102,3060,11.11,20250102,9420,-63.91,20240129,2655,28.06,20241115,0.18,N,340810,500,53 억,,84099,N,N,0,N,00,N
|
||
|
|
20250106,111027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3425,5,2,0.15,96436150,28548,63.58,3420,3430,3340,4445,2395,3420,3378.04,0.79,0,-538,3523,3471,3388,3336,3253,3497,3362,53,1025,500,2250,5,1,10597863,363,-3.45,1.72,12,0.27,-993.00,1994.00,9420,20240129,-63.64,2655,20241115,29.00,3465,-1.15,20250102,3060,11.93,20250102,9420,-63.64,20240129,2655,29.00,20241115,0.18,N,340810,500,53 억,,84099,N,N,0,N,00,N
|
||
|
|
20250106,101023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3410,-10,5,-0.29,57753870,17156,38.21,3420,3430,3340,4445,2395,3420,3366.39,0.79,0,-364,3523,3471,3388,3336,3253,3497,3362,53,1025,500,2250,5,1,10597863,361,-3.43,1.71,12,0.16,-993.00,1994.00,9420,20240129,-63.80,2655,20241115,28.44,3465,-1.59,20250102,3060,11.44,20250102,9420,-63.80,20240129,2655,28.44,20241115,0.18,N,340810,500,53 억,,84099,N,N,0,N,00,N
|
||
|
|
20250106,091024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3365,-55,5,-1.61,3554270,1046,2.33,3420,3420,3365,4445,2395,3420,3397.96,0.79,0,-156,3523,3471,3388,3336,3253,3497,3362,53,1025,500,2250,5,1,10597863,357,-3.39,1.69,12,0.01,-993.00,1994.00,9420,20240129,-64.28,2655,20241115,26.74,3465,-2.89,20250102,3060,9.97,20250102,9420,-64.28,20240129,2655,26.74,20241115,0.18,N,340810,500,53 억,,84099,N,N,0,N,00,N
|
||
|
|
20250103,161020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3420,65,2,1.94,150709335,44773,28.62,3355,3440,3305,4360,2350,3355,3366.07,0.78,0,1252,3698,3526,3293,3121,2888,3612,3207,53,1005,500,2210,5,1,10597863,362,-3.44,1.72,12,0.42,-993.00,1994.00,9420,20240129,-63.69,2655,20241115,28.81,3465,-1.30,20250102,3060,11.76,20250102,9420,-63.69,20240129,2655,28.81,20241115,0.19,N,340810,500,53 억,,82847,N,N,0,N,00,N
|
||
|
|
20250103,151022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3405,50,2,1.49,140952465,41910,26.79,3355,3410,3305,4360,2350,3355,3363.22,0.78,0,1184,3698,3526,3293,3121,2888,3612,3207,53,1005,500,2210,5,1,10597863,361,-3.43,1.71,12,0.40,-993.00,1994.00,9420,20240129,-63.85,2655,20241115,28.25,3465,-1.73,20250102,3060,11.27,20250102,9420,-63.85,20240129,2655,28.25,20241115,0.19,N,340810,500,53 억,,82847,N,N,0,N,00,N
|
||
|
|
20250103,141023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3375,20,2,0.60,75081440,22315,14.26,3355,3405,3305,4360,2350,3355,3364.62,0.78,0,118,3698,3526,3293,3121,2888,3612,3207,53,1005,500,2210,5,1,10597863,358,-3.40,1.69,12,0.21,-993.00,1994.00,9420,20240129,-64.17,2655,20241115,27.12,3465,-2.60,20250102,3060,10.29,20250102,9420,-64.17,20240129,2655,27.12,20241115,0.19,N,340810,500,53 억,,82847,N,N,0,N,00,N
|
||
|
|
20250103,131022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3375,20,2,0.60,71517200,21263,13.59,3355,3405,3305,4360,2350,3355,3363.46,0.78,0,323,3698,3526,3293,3121,2888,3612,3207,53,1005,500,2210,5,1,10597863,358,-3.40,1.69,12,0.20,-993.00,1994.00,9420,20240129,-64.17,2655,20241115,27.12,3465,-2.60,20250102,3060,10.29,20250102,9420,-64.17,20240129,2655,27.12,20241115,0.19,N,340810,500,53 억,,82847,N,N,0,N,00,N
|
||
|
|
20250103,121022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3400,45,2,1.34,56743760,16898,10.80,3355,3400,3305,4360,2350,3355,3358.02,0.78,0,348,3698,3526,3293,3121,2888,3612,3207,53,1005,500,2210,5,1,10597863,360,-3.42,1.71,12,0.16,-993.00,1994.00,9420,20240129,-63.91,2655,20241115,28.06,3465,-1.88,20250102,3060,11.11,20250102,9420,-63.91,20240129,2655,28.06,20241115,0.19,N,340810,500,53 억,,82847,N,N,0,N,00,N
|
||
|
|
20250103,111022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3360,5,2,0.15,49254675,14673,9.38,3355,3400,3305,4360,2350,3355,3356.82,0.78,0,212,3698,3526,3293,3121,2888,3612,3207,53,1005,500,2210,5,1,10597863,356,-3.38,1.69,12,0.14,-993.00,1994.00,9420,20240129,-64.33,2655,20241115,26.55,3465,-3.03,20250102,3060,9.80,20250102,9420,-64.33,20240129,2655,26.55,20241115,0.19,N,340810,500,53 억,,82847,N,N,0,N,00,N
|
||
|
|
20250103,101020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3365,10,2,0.30,35779500,10655,6.81,3355,3400,3305,4360,2350,3355,3358.00,0.78,0,-21,3698,3526,3293,3121,2888,3612,3207,53,1005,500,2210,5,1,10597863,357,-3.39,1.69,12,0.10,-993.00,1994.00,9420,20240129,-64.28,2655,20241115,26.74,3465,-2.89,20250102,3060,9.97,20250102,9420,-64.28,20240129,2655,26.74,20241115,0.19,N,340810,500,53 억,,82847,N,N,0,N,00,N
|
||
|
|
20250103,091022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3350,-5,5,-0.15,8576570,2587,1.65,3355,3380,3305,4360,2350,3355,3315.26,0.78,0,1086,3698,3526,3293,3121,2888,3612,3207,53,1005,500,2210,5,1,10597863,355,-3.37,1.68,12,0.02,-993.00,1994.00,9420,20240129,-64.44,2655,20241115,26.18,3465,-3.32,20250102,3060,9.48,20250102,9420,-64.44,20240129,2655,26.18,20241115,0.19,N,340810,500,53 억,,82847,N,N,0,N,00,N
|
||
|
|
20250102,161010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3355,160,2,5.01,523303825,156006,1069.34,3195,3465,3060,4150,2240,3195,3354.38,0.79,0,-1025,3311,3252,3141,3082,2971,3282,3112,53,955,500,2100,5,1,10597863,356,-3.38,1.68,12,1.47,-993.00,1994.00,9420,20240129,-64.38,2655,20241115,26.37,3465,-3.17,20250102,3060,9.64,20250102,9420,-64.38,20240129,2655,26.37,20241115,0.19,N,340810,500,53 억,,83872,N,N,0,N,00,N
|
||
|
|
20250102,151012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3365,170,2,5.32,505549155,150719,1033.10,3195,3465,3060,4150,2240,3195,3354.25,0.79,0,-2764,3311,3252,3141,3082,2971,3282,3112,53,955,500,2100,5,1,10597863,357,-3.39,1.69,12,1.42,-993.00,1994.00,9420,20240129,-64.28,2655,20241115,26.74,3465,-2.89,20250102,3060,9.97,20250102,9420,-64.28,20240129,2655,26.74,20241115,0.19,N,340810,500,53 억,,83872,N,N,0,N,00,N
|
||
|
|
20250102,141009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3370,175,2,5.48,460299830,137339,941.39,3195,3465,3060,4150,2240,3195,3351.56,0.79,0,-4857,3311,3252,3141,3082,2971,3282,3112,53,955,500,2100,5,1,10597863,357,-3.39,1.69,12,1.30,-993.00,1994.00,9420,20240129,-64.23,2655,20241115,26.93,3465,-2.74,20250102,3060,10.13,20250102,9420,-64.23,20240129,2655,26.93,20241115,0.19,N,340810,500,53 억,,83872,N,N,0,N,00,N
|
||
|
|
20250102,131013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3300,105,2,3.29,396094125,118298,810.87,3195,3465,3060,4150,2240,3195,3348.27,0.79,0,-3224,3311,3252,3141,3082,2971,3282,3112,53,955,500,2100,5,1,10597863,350,-3.32,1.65,12,1.12,-993.00,1994.00,9420,20240129,-64.97,2655,20241115,24.29,3465,-4.76,20250102,3060,7.84,20250102,9420,-64.97,20240129,2655,24.29,20241115,0.19,N,340810,500,53 억,,83872,N,N,0,N,00,N
|
||
|
|
20250102,121010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3305,110,2,3.44,376856750,112515,771.23,3195,3465,3060,4150,2240,3195,3349.39,0.79,0,-2440,3311,3252,3141,3082,2971,3282,3112,53,955,500,2100,5,1,10597863,350,-3.33,1.66,12,1.06,-993.00,1994.00,9420,20240129,-64.92,2655,20241115,24.48,3465,-4.62,20250102,3060,8.01,20250102,9420,-64.92,20240129,2655,24.48,20241115,0.19,N,340810,500,53 억,,83872,N,N,0,N,00,N
|
||
|
|
20250102,111001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3330,135,2,4.23,341306305,101805,697.82,3195,3465,3060,4150,2240,3195,3352.55,0.79,0,-1434,3311,3252,3141,3082,2971,3282,3112,53,955,500,2100,5,1,10597863,353,-3.35,1.67,12,0.96,-993.00,1994.00,9420,20240129,-64.65,2655,20241115,25.42,3465,-3.90,20250102,3060,8.82,20250102,9420,-64.65,20240129,2655,25.42,20241115,0.19,N,340810,500,53 억,,83872,N,N,0,N,00,N
|
||
|
|
20250102,101008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3280,85,2,2.66,10671905,3307,22.67,3195,3285,3060,4150,2240,3195,3227.07,0.79,0,-743,3311,3252,3141,3082,2971,3282,3112,53,955,500,2100,5,1,10597863,348,-3.30,1.64,12,0.03,-993.00,1994.00,9420,20240129,-65.18,2655,20241115,23.54,3285,-0.15,20250102,3060,7.19,20250102,9420,-65.18,20240129,2655,23.54,20241115,0.19,N,340810,500,53 억,,83872,N,N,0,N,00,N
|
||
|
|
20250102,090958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3195,0,3,0.00,0,0,0.00,0,0,0,4150,2240,3195,0.00,0.79,0,0,3311,3252,3141,3082,2971,3282,3112,53,955,500,2100,5,1,10597863,339,-3.22,1.60,12,0.00,-993.00,1994.00,9420,20240129,-66.08,2655,20241115,20.34,0,0.00,0,0,0.00,0,9420,-66.08,20240129,2655,20.34,20241115,0.19,N,340810,500,53 억,,83872,N,N,0,N,00,N
|