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
|
||
|
|
20250124,161239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4165,105,2,2.59,41926440,10468,135.39,4050,4165,3960,5270,2845,4060,4005.00,0.09,0,454,4213,4136,4088,4011,3963,4175,4050,42,1210,500,2760,5,1,8388207,349,-10.73,0.77,12,0.12,-388.00,5423.00,10890,20240122,-61.75,3540,20241209,17.66,4800,-13.23,20250122,3915,6.39,20250102,10030,-58.47,20240124,3540,17.66,20241209,1.14,N,367000,500,41 억,,7347,N,N,0,N,00,N
|
||
|
|
20250124,151240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4100,40,2,0.99,38919310,9746,126.05,4050,4100,3960,5270,2845,4060,3993.36,0.09,0,454,4213,4136,4088,4011,3963,4175,4050,42,1210,500,2760,5,1,8388207,344,-10.57,0.76,12,0.12,-388.00,5423.00,10890,20240122,-62.35,3540,20241209,15.82,4800,-14.58,20250122,3915,4.73,20250102,10030,-59.12,20240124,3540,15.82,20241209,1.14,N,367000,500,41 억,,7347,N,N,0,N,00,N
|
||
|
|
20250124,141237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4005,-55,5,-1.35,24455315,6127,79.24,4050,4070,3960,5270,2845,4060,3991.40,0.09,0,421,4213,4136,4088,4011,3963,4175,4050,42,1210,500,2760,5,1,8388207,336,-10.32,0.74,12,0.07,-388.00,5423.00,10890,20240122,-63.22,3540,20241209,13.14,4800,-16.56,20250122,3915,2.30,20250102,10030,-60.07,20240124,3540,13.14,20241209,1.14,N,367000,500,41 억,,7347,N,N,0,N,00,N
|
||
|
|
20250124,131241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3990,-70,5,-1.72,16746730,4187,54.15,4050,4070,3970,5270,2845,4060,3999.70,0.09,0,604,4213,4136,4088,4011,3963,4175,4050,42,1210,500,2760,5,1,8388207,335,-10.28,0.74,12,0.05,-388.00,5423.00,10890,20240122,-63.36,3540,20241209,12.71,4800,-16.88,20250122,3915,1.92,20250102,10030,-60.22,20240124,3540,12.71,20241209,1.14,N,367000,500,41 억,,7347,N,N,0,N,00,N
|
||
|
|
20250124,121236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4065,5,2,0.12,10041900,2505,32.40,4050,4070,3970,5270,2845,4060,4008.74,0.09,0,456,4213,4136,4088,4011,3963,4175,4050,42,1210,500,2760,5,1,8388207,341,-10.48,0.75,12,0.03,-388.00,5423.00,10890,20240122,-62.67,3540,20241209,14.83,4800,-15.31,20250122,3915,3.83,20250102,10030,-59.47,20240124,3540,14.83,20241209,1.14,N,367000,500,41 억,,7347,N,N,0,N,00,N
|
||
|
|
20250124,111238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4070,10,2,0.25,5006390,1246,16.11,4050,4070,3985,5270,2845,4060,4017.97,0.09,0,360,4213,4136,4088,4011,3963,4175,4050,42,1210,500,2760,5,1,8388207,341,-10.49,0.75,12,0.01,-388.00,5423.00,10890,20240122,-62.63,3540,20241209,14.97,4800,-15.21,20250122,3915,3.96,20250102,10030,-59.42,20240124,3540,14.97,20241209,1.14,N,367000,500,41 억,,7347,N,N,0,N,00,N
|
||
|
|
20250124,101234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4060,0,3,0.00,4665310,1162,15.03,4050,4060,3985,5270,2845,4060,4014.90,0.09,0,380,4213,4136,4088,4011,3963,4175,4050,42,1210,500,2760,5,1,8388207,341,-10.46,0.75,12,0.01,-388.00,5423.00,10890,20240122,-62.72,3540,20241209,14.69,4800,-15.42,20250122,3915,3.70,20250102,10030,-59.52,20240124,3540,14.69,20241209,1.14,N,367000,500,41 억,,7347,N,N,0,N,00,N
|
||
|
|
20250124,091243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3995,-65,5,-1.60,4309035,1074,13.89,4050,4050,3985,5270,2845,4060,4012.14,0.09,0,385,4213,4136,4088,4011,3963,4175,4050,42,1210,500,2760,5,1,8388207,335,-10.30,0.74,12,0.01,-388.00,5423.00,10890,20240122,-63.31,3540,20241209,12.85,4800,-16.77,20250122,3915,2.04,20250102,10030,-60.17,20240124,3540,12.85,20241209,1.14,N,367000,500,41 억,,7347,N,N,0,N,00,N
|
||
|
|
20250123,161233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4060,-20,5,-0.49,31535590,7732,7.49,4050,4165,4040,5300,2860,4080,4078.58,0.09,0,139,5040,4560,4320,3840,3600,4440,3720,42,1220,500,2770,5,1,8388207,341,-10.46,0.75,12,0.09,-388.00,5423.00,10890,20240122,-62.72,3540,20241209,14.69,4800,-15.42,20250122,3915,3.70,20250102,10030,-59.52,20240124,3540,14.69,20241209,1.17,N,367000,500,41 억,,7201,N,N,0,N,00,N
|
||
|
|
20250123,151231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4090,10,2,0.25,30709500,7529,7.29,4050,4165,4040,5300,2860,4080,4078.83,0.09,0,170,5040,4560,4320,3840,3600,4440,3720,42,1220,500,2770,5,1,8388207,343,-10.54,0.75,12,0.09,-388.00,5423.00,10890,20240122,-62.44,3540,20241209,15.54,4800,-14.79,20250122,3915,4.47,20250102,10030,-59.22,20240124,3540,15.54,20241209,1.17,N,367000,500,41 억,,7201,N,N,0,N,00,N
|
||
|
|
20250123,141231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4125,45,2,1.10,25992505,6374,6.17,4050,4165,4040,5300,2860,4080,4077.90,0.09,0,239,5040,4560,4320,3840,3600,4440,3720,42,1220,500,2770,5,1,8388207,346,-10.63,0.76,12,0.08,-388.00,5423.00,10890,20240122,-62.12,3540,20241209,16.53,4800,-14.06,20250122,3915,5.36,20250102,10030,-58.87,20240124,3540,16.53,20241209,1.17,N,367000,500,41 억,,7201,N,N,0,N,00,N
|
||
|
|
20250123,131230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4145,65,2,1.59,20645530,5062,4.90,4050,4165,4040,5300,2860,4080,4078.53,0.09,0,150,5040,4560,4320,3840,3600,4440,3720,42,1220,500,2770,5,1,8388207,348,-10.68,0.76,12,0.06,-388.00,5423.00,10890,20240122,-61.94,3540,20241209,17.09,4800,-13.65,20250122,3915,5.87,20250102,10030,-58.67,20240124,3540,17.09,20241209,1.17,N,367000,500,41 억,,7201,N,N,0,N,00,N
|
||
|
|
20250123,121232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,70,2,1.72,20057785,4920,4.76,4050,4165,4040,5300,2860,4080,4076.79,0.09,0,244,5040,4560,4320,3840,3600,4440,3720,42,1220,500,2770,5,1,8388207,348,-10.70,0.77,12,0.06,-388.00,5423.00,10890,20240122,-61.89,3540,20241209,17.23,4800,-13.54,20250122,3915,6.00,20250102,10030,-58.62,20240124,3540,17.23,20241209,1.17,N,367000,500,41 억,,7201,N,N,0,N,00,N
|
||
|
|
20250123,111221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4100,20,2,0.49,15436705,3806,3.69,4050,4150,4040,5300,2860,4080,4055.89,0.09,0,290,5040,4560,4320,3840,3600,4440,3720,42,1220,500,2770,5,1,8388207,344,-10.57,0.76,12,0.05,-388.00,5423.00,10890,20240122,-62.35,3540,20241209,15.82,4800,-14.58,20250122,3915,4.73,20250102,10030,-59.12,20240124,3540,15.82,20241209,1.17,N,367000,500,41 억,,7201,N,N,0,N,00,N
|
||
|
|
20250123,101230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4075,-5,5,-0.12,12859835,3178,3.08,4050,4080,4040,5300,2860,4080,4046.52,0.09,0,303,5040,4560,4320,3840,3600,4440,3720,42,1220,500,2770,5,1,8388207,342,-10.50,0.75,12,0.04,-388.00,5423.00,10890,20240122,-62.58,3540,20241209,15.11,4800,-15.10,20250122,3915,4.09,20250102,10030,-59.37,20240124,3540,15.11,20241209,1.17,N,367000,500,41 억,,7201,N,N,0,N,00,N
|
||
|
|
20250123,091232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4075,-5,5,-0.12,9558395,2362,2.29,4050,4080,4040,5300,2860,4080,4046.74,0.09,0,297,5040,4560,4320,3840,3600,4440,3720,42,1220,500,2770,5,1,8388207,342,-10.50,0.75,12,0.03,-388.00,5423.00,10890,20240122,-62.58,3540,20241209,15.11,4800,-15.10,20250122,3915,4.09,20250102,10030,-59.37,20240124,3540,15.11,20241209,1.17,N,367000,500,41 억,,7201,N,N,0,N,00,N
|
||
|
|
20250122,161222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4080,-130,5,-3.09,450824355,103206,714.43,4340,4800,4080,5470,2950,4210,4368.24,0.13,0,-3393,4296,4252,4166,4122,4036,4275,4145,42,1260,500,2860,5,1,8388207,342,-10.52,0.75,12,1.23,-388.00,5423.00,10890,20240122,-62.53,3540,20241209,15.25,4800,-15.00,20250122,3915,4.21,20250102,10890,-62.53,20240122,3540,15.25,20241209,1.17,N,367000,500,41 억,,10601,N,N,0,N,00,N
|
||
|
|
20250122,151224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4140,-70,5,-1.66,434411940,99195,686.66,4340,4800,4085,5470,2950,4210,4379.37,0.13,0,-3275,4296,4252,4166,4122,4036,4275,4145,42,1260,500,2860,5,1,8388207,347,-10.67,0.76,12,1.18,-388.00,5423.00,10890,20240122,-61.98,3540,20241209,16.95,4800,-13.75,20250122,3915,5.75,20250102,10890,-61.98,20240122,3540,16.95,20241209,1.17,N,367000,500,41 억,,10601,N,N,0,N,00,N
|
||
|
|
20250122,141221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4200,-10,5,-0.24,432694565,98781,683.79,4340,4800,4085,5470,2950,4210,4380.34,0.13,0,-3172,4296,4252,4166,4122,4036,4275,4145,42,1260,500,2860,5,1,8388207,352,-10.82,0.77,12,1.18,-388.00,5423.00,10890,20240122,-61.43,3540,20241209,18.64,4800,-12.50,20250122,3915,7.28,20250102,10890,-61.43,20240122,3540,18.64,20241209,1.17,N,367000,500,41 억,,10601,N,N,0,N,00,N
|
||
|
|
20250122,131222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4120,-90,5,-2.14,391427835,88815,614.81,4340,4800,4085,5470,2950,4210,4407.23,0.13,0,-3010,4296,4252,4166,4122,4036,4275,4145,42,1260,500,2860,5,1,8388207,346,-10.62,0.76,12,1.06,-388.00,5423.00,10890,20240122,-62.17,3540,20241209,16.38,4800,-14.17,20250122,3915,5.24,20250102,10890,-62.17,20240122,3540,16.38,20241209,1.17,N,367000,500,41 억,,10601,N,N,0,N,00,N
|
||
|
|
20250122,121221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,-60,5,-1.43,388605750,88129,610.06,4340,4800,4085,5470,2950,4210,4409.51,0.13,0,-2960,4296,4252,4166,4122,4036,4275,4145,42,1260,500,2860,5,1,8388207,348,-10.70,0.77,12,1.05,-388.00,5423.00,10890,20240122,-61.89,3540,20241209,17.23,4800,-13.54,20250122,3915,6.00,20250102,10890,-61.89,20240122,3540,17.23,20241209,1.17,N,367000,500,41 억,,10601,N,N,0,N,00,N
|
||
|
|
20250122,111223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4160,-50,5,-1.19,375575140,84970,588.19,4340,4800,4085,5470,2950,4210,4420.09,0.13,0,-2792,4296,4252,4166,4122,4036,4275,4145,42,1260,500,2860,5,1,8388207,349,-10.72,0.77,12,1.01,-388.00,5423.00,10890,20240122,-61.80,3540,20241209,17.51,4800,-13.33,20250122,3915,6.26,20250102,10890,-61.80,20240122,3540,17.51,20241209,1.17,N,367000,500,41 억,,10601,N,N,0,N,00,N
|
||
|
|
20250122,101221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4135,-75,5,-1.78,356674315,80399,556.55,4340,4800,4085,5470,2950,4210,4436.30,0.13,0,-2349,4296,4252,4166,4122,4036,4275,4145,42,1260,500,2860,5,1,8388207,347,-10.66,0.76,12,0.96,-388.00,5423.00,10890,20240122,-62.03,3540,20241209,16.81,4800,-13.85,20250122,3915,5.62,20250102,10890,-62.03,20240122,3540,16.81,20241209,1.17,N,367000,500,41 억,,10601,N,N,0,N,00,N
|
||
|
|
20250122,091224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4195,-15,5,-0.36,280612100,62064,429.63,4340,4800,4130,5470,2950,4210,4521.33,0.13,0,1226,4296,4252,4166,4122,4036,4275,4145,42,1260,500,2860,5,1,8388207,352,-10.81,0.77,12,0.74,-388.00,5423.00,10890,20240122,-61.48,3540,20241209,18.50,4800,-12.60,20250122,3915,7.15,20250102,10890,-61.48,20240122,3540,18.50,20241209,1.17,N,367000,500,41 억,,10601,N,N,0,N,00,N
|
||
|
|
20250121,161213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4210,85,2,2.06,59814490,14433,1734.74,4080,4210,4080,5360,2890,4125,4144.28,0.13,0,-290,4185,4155,4115,4085,4045,4170,4100,42,1235,500,2800,5,1,8388207,353,-10.85,0.78,12,0.17,-388.00,5423.00,10890,20240122,-61.34,3540,20241209,18.93,4210,0.00,20250121,3915,7.54,20250102,10890,-61.34,20240122,3540,18.93,20241209,1.17,N,367000,500,41 억,,10892,N,N,0,N,00,N
|
||
|
|
20250121,151216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4135,10,2,0.24,40394870,9792,1176.92,4080,4160,4080,5360,2890,4125,4125.29,0.13,0,-33,4185,4155,4115,4085,4045,4170,4100,42,1235,500,2800,5,1,8388207,347,-10.66,0.76,12,0.12,-388.00,5423.00,10890,20240122,-62.03,3540,20241209,16.81,4200,-1.55,20250117,3915,5.62,20250102,10890,-62.03,20240122,3540,16.81,20241209,1.17,N,367000,500,41 억,,10892,N,N,0,N,00,N
|
||
|
|
20250121,141217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4135,10,2,0.24,34295650,8316,999.52,4080,4160,4080,5360,2890,4125,4124.06,0.13,0,-33,4185,4155,4115,4085,4045,4170,4100,42,1235,500,2800,5,1,8388207,347,-10.66,0.76,12,0.10,-388.00,5423.00,10890,20240122,-62.03,3540,20241209,16.81,4200,-1.55,20250117,3915,5.62,20250102,10890,-62.03,20240122,3540,16.81,20241209,1.17,N,367000,500,41 억,,10892,N,N,0,N,00,N
|
||
|
|
20250121,131216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4110,-15,5,-0.36,24445510,5937,713.58,4080,4140,4080,5360,2890,4125,4117.49,0.13,0,-25,4185,4155,4115,4085,4045,4170,4100,42,1235,500,2800,5,1,8388207,345,-10.59,0.76,12,0.07,-388.00,5423.00,10890,20240122,-62.26,3540,20241209,16.10,4200,-2.14,20250117,3915,4.98,20250102,10890,-62.26,20240122,3540,16.10,20241209,1.17,N,367000,500,41 억,,10892,N,N,0,N,00,N
|
||
|
|
20250121,121158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4130,5,2,0.12,16337860,3964,476.44,4080,4140,4080,5360,2890,4125,4121.56,0.13,0,-25,4185,4155,4115,4085,4045,4170,4100,42,1235,500,2800,5,1,8388207,346,-10.64,0.76,12,0.05,-388.00,5423.00,10890,20240122,-62.08,3540,20241209,16.67,4200,-1.67,20250117,3915,5.49,20250102,10890,-62.08,20240122,3540,16.67,20241209,1.17,N,367000,500,41 억,,10892,N,N,0,N,00,N
|
||
|
|
20250121,111113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4130,5,2,0.12,13863600,3362,404.09,4080,4140,4080,5360,2890,4125,4123.62,0.13,0,-25,4185,4155,4115,4085,4045,4170,4100,42,1235,500,2800,5,1,8388207,346,-10.64,0.76,12,0.04,-388.00,5423.00,10890,20240122,-62.08,3540,20241209,16.67,4200,-1.67,20250117,3915,5.49,20250102,10890,-62.08,20240122,3540,16.67,20241209,1.17,N,367000,500,41 억,,10892,N,N,0,N,00,N
|
||
|
|
20250121,101106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4100,-25,5,-0.61,10119110,2451,294.59,4080,4140,4080,5360,2890,4125,4128.56,0.13,0,-3,4185,4155,4115,4085,4045,4170,4100,42,1235,500,2800,5,1,8388207,344,-10.57,0.76,12,0.03,-388.00,5423.00,10890,20240122,-62.35,3540,20241209,15.82,4200,-2.38,20250117,3915,4.73,20250102,10890,-62.35,20240122,3540,15.82,20241209,1.17,N,367000,500,41 억,,10892,N,N,0,N,00,N
|
||
|
|
20250121,091217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4080,-45,5,-1.09,102000,25,3.00,4080,4080,4080,5360,2890,4125,4080.00,0.13,0,-3,4185,4155,4115,4085,4045,4170,4100,42,1235,500,2800,5,1,8388207,342,-10.52,0.75,12,0.00,-388.00,5423.00,10890,20240122,-62.53,3540,20241209,15.25,4200,-2.86,20250117,3915,4.21,20250102,10890,-62.53,20240122,3540,15.25,20241209,1.17,N,367000,500,41 억,,10892,N,N,0,N,00,N
|
||
|
|
20250120,161203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4125,0,3,0.00,3413060,832,10.51,4080,4145,4075,5360,2890,4125,4102.24,0.13,0,-46,4288,4206,4118,4036,3948,4162,3992,42,1235,500,2800,5,1,8388207,346,-10.63,0.76,12,0.01,-388.00,5423.00,10890,20240122,-62.12,3540,20241209,16.53,4200,-1.79,20250117,3915,5.36,20250102,10890,-62.12,20240122,3540,16.53,20241209,1.19,N,367000,500,41 억,,10923,N,N,0,N,00,N
|
||
|
|
20250120,151216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4125,0,3,0.00,3371810,822,10.38,4080,4145,4075,5360,2890,4125,4101.96,0.13,0,-53,4288,4206,4118,4036,3948,4162,3992,42,1235,500,2800,5,1,8388207,346,-10.63,0.76,12,0.01,-388.00,5423.00,10890,20240122,-62.12,3540,20241209,16.53,4200,-1.79,20250117,3915,5.36,20250102,10890,-62.12,20240122,3540,16.53,20241209,1.19,N,367000,500,41 억,,10923,N,N,0,N,00,N
|
||
|
|
20250120,141213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4125,0,3,0.00,2278695,557,7.03,4080,4145,4075,5360,2890,4125,4091.01,0.13,0,-53,4288,4206,4118,4036,3948,4162,3992,42,1235,500,2800,5,1,8388207,346,-10.63,0.76,12,0.01,-388.00,5423.00,10890,20240122,-62.12,3540,20241209,16.53,4200,-1.79,20250117,3915,5.36,20250102,10890,-62.12,20240122,3540,16.53,20241209,1.19,N,367000,500,41 억,,10923,N,N,0,N,00,N
|
||
|
|
20250120,131213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4085,-40,5,-0.97,2233375,546,6.89,4080,4145,4075,5360,2890,4125,4090.43,0.13,0,-53,4288,4206,4118,4036,3948,4162,3992,42,1235,500,2800,5,1,8388207,343,-10.53,0.75,12,0.01,-388.00,5423.00,10890,20240122,-62.49,3540,20241209,15.40,4200,-2.74,20250117,3915,4.34,20250102,10890,-62.49,20240122,3540,15.40,20241209,1.19,N,367000,500,41 억,,10923,N,N,0,N,00,N
|
||
|
|
20250120,121217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4125,0,3,0.00,1800470,440,5.56,4080,4145,4075,5360,2890,4125,4091.98,0.13,0,-53,4288,4206,4118,4036,3948,4162,3992,42,1235,500,2800,5,1,8388207,346,-10.63,0.76,12,0.01,-388.00,5423.00,10890,20240122,-62.12,3540,20241209,16.53,4200,-1.79,20250117,3915,5.36,20250102,10890,-62.12,20240122,3540,16.53,20241209,1.19,N,367000,500,41 억,,10923,N,N,0,N,00,N
|
||
|
|
20250120,111215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4125,0,3,0.00,1796345,439,5.54,4080,4145,4075,5360,2890,4125,4091.90,0.13,0,-53,4288,4206,4118,4036,3948,4162,3992,42,1235,500,2800,5,1,8388207,346,-10.63,0.76,12,0.01,-388.00,5423.00,10890,20240122,-62.12,3540,20241209,16.53,4200,-1.79,20250117,3915,5.36,20250102,10890,-62.12,20240122,3540,16.53,20241209,1.19,N,367000,500,41 억,,10923,N,N,0,N,00,N
|
||
|
|
20250120,101214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4145,20,2,0.48,1561200,382,4.82,4080,4145,4075,5360,2890,4125,4086.91,0.13,0,-53,4288,4206,4118,4036,3948,4162,3992,42,1235,500,2800,5,1,8388207,348,-10.68,0.76,12,0.00,-388.00,5423.00,10890,20240122,-61.94,3540,20241209,17.09,4200,-1.31,20250117,3915,5.87,20250102,10890,-61.94,20240122,3540,17.09,20241209,1.19,N,367000,500,41 억,,10923,N,N,0,N,00,N
|
||
|
|
20250120,091216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4075,-50,5,-1.21,48955,12,0.15,4080,4080,4075,5360,2890,4125,4079.58,0.13,0,-1,4288,4206,4118,4036,3948,4162,3992,42,1235,500,2800,5,1,8388207,342,-10.50,0.75,12,0.00,-388.00,5423.00,10890,20240122,-62.58,3540,20241209,15.11,4200,-2.98,20250117,3915,4.09,20250102,10890,-62.58,20240122,3540,15.11,20241209,1.19,N,367000,500,41 억,,10923,N,N,0,N,00,N
|
||
|
|
20250117,161209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4125,-60,5,-1.43,32342655,7919,251.96,4200,4200,4030,5440,2930,4185,4084.18,0.13,0,-26,4248,4216,4153,4121,4058,4232,4137,42,1255,500,2840,5,1,8388207,346,-10.63,0.76,12,0.09,-388.00,5423.00,10890,20240122,-62.12,3540,20241209,16.53,4200,-1.79,20250117,3915,5.36,20250102,10890,-62.12,20240122,3540,16.53,20241209,1.22,N,367000,500,41 억,,10956,N,N,0,N,00,N
|
||
|
|
20250117,151205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4080,-105,5,-2.51,30408545,7449,237.00,4200,4200,4030,5440,2930,4185,4082.23,0.13,0,67,4248,4216,4153,4121,4058,4232,4137,42,1255,500,2840,5,1,8388207,342,-10.52,0.75,12,0.09,-388.00,5423.00,10890,20240122,-62.53,3540,20241209,15.25,4200,-2.86,20250117,3915,4.21,20250102,10890,-62.53,20240122,3540,15.25,20241209,1.22,N,367000,500,41 억,,10956,N,N,0,N,00,N
|
||
|
|
20250117,141214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4125,-60,5,-1.43,29097540,7130,226.85,4200,4200,4030,5440,2930,4185,4081.00,0.13,0,67,4248,4216,4153,4121,4058,4232,4137,42,1255,500,2840,5,1,8388207,346,-10.63,0.76,12,0.09,-388.00,5423.00,10890,20240122,-62.12,3540,20241209,16.53,4200,-1.79,20250117,3915,5.36,20250102,10890,-62.12,20240122,3540,16.53,20241209,1.22,N,367000,500,41 억,,10956,N,N,0,N,00,N
|
||
|
|
20250117,131213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4135,-50,5,-1.19,28863445,7073,225.04,4200,4200,4030,5440,2930,4185,4080.79,0.13,0,47,4248,4216,4153,4121,4058,4232,4137,42,1255,500,2840,5,1,8388207,347,-10.66,0.76,12,0.08,-388.00,5423.00,10890,20240122,-62.03,3540,20241209,16.81,4200,-1.55,20250117,3915,5.62,20250102,10890,-62.03,20240122,3540,16.81,20241209,1.22,N,367000,500,41 억,,10956,N,N,0,N,00,N
|
||
|
|
20250117,121214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4090,-95,5,-2.27,27709430,6791,216.07,4200,4200,4030,5440,2930,4185,4080.32,0.13,0,59,4248,4216,4153,4121,4058,4232,4137,42,1255,500,2840,5,1,8388207,343,-10.54,0.75,12,0.08,-388.00,5423.00,10890,20240122,-62.44,3540,20241209,15.54,4200,-2.62,20250117,3915,4.47,20250102,10890,-62.44,20240122,3540,15.54,20241209,1.22,N,367000,500,41 억,,10956,N,N,0,N,00,N
|
||
|
|
20250117,111215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4125,-60,5,-1.43,7704605,1888,60.07,4200,4200,4030,5440,2930,4185,4080.83,0.13,0,48,4248,4216,4153,4121,4058,4232,4137,42,1255,500,2840,5,1,8388207,346,-10.63,0.76,12,0.02,-388.00,5423.00,10890,20240122,-62.12,3540,20241209,16.53,4200,-1.79,20250117,3915,5.36,20250102,10890,-62.12,20240122,3540,16.53,20241209,1.22,N,367000,500,41 억,,10956,N,N,0,N,00,N
|
||
|
|
20250117,101214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4080,-105,5,-2.51,6807275,1668,53.07,4200,4200,4030,5440,2930,4185,4081.10,0.13,0,44,4248,4216,4153,4121,4058,4232,4137,42,1255,500,2840,5,1,8388207,342,-10.52,0.75,12,0.02,-388.00,5423.00,10890,20240122,-62.53,3540,20241209,15.25,4200,-2.86,20250117,3915,4.21,20250102,10890,-62.53,20240122,3540,15.25,20241209,1.22,N,367000,500,41 억,,10956,N,N,0,N,00,N
|
||
|
|
20250117,091214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,-35,5,-0.84,1342785,321,10.21,4200,4200,4150,5440,2930,4185,4183.13,0.13,0,44,4248,4216,4153,4121,4058,4232,4137,42,1255,500,2840,5,1,8388207,348,-10.70,0.77,12,0.00,-388.00,5423.00,10890,20240122,-61.89,3540,20241209,17.23,4200,-1.19,20250117,3915,6.00,20250102,10890,-61.89,20240122,3540,17.23,20241209,1.22,N,367000,500,41 억,,10956,N,N,0,N,00,N
|
||
|
|
20250116,161205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4185,45,2,1.09,12988025,3143,74.85,4095,4185,4090,5380,2900,4140,4132.32,0.13,0,20,4183,4161,4128,4106,4073,4172,4117,42,1240,500,2810,5,1,8388207,351,-10.79,0.77,12,0.04,-388.00,5423.00,10890,20240122,-61.57,3540,20241209,18.22,4190,-0.12,20250108,3915,6.90,20250102,10890,-61.57,20240122,3540,18.22,20241209,1.21,N,367000,500,41 억,,10943,N,N,0,N,00,N
|
||
|
|
20250116,151106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4180,40,2,0.97,12280790,2974,70.83,4095,4185,4090,5380,2900,4140,4129.38,0.13,0,69,4183,4161,4128,4106,4073,4172,4117,42,1240,500,2810,5,1,8388207,351,-10.77,0.77,12,0.04,-388.00,5423.00,10890,20240122,-61.62,3540,20241209,18.08,4190,-0.24,20250108,3915,6.77,20250102,10890,-61.62,20240122,3540,18.08,20241209,1.21,N,367000,500,41 억,,10943,N,N,0,N,00,N
|
||
|
|
20250116,141210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4090,-50,5,-1.21,7145355,1739,41.41,4095,4165,4090,5380,2900,4140,4108.89,0.13,0,75,4183,4161,4128,4106,4073,4172,4117,42,1240,500,2810,5,1,8388207,343,-10.54,0.75,12,0.02,-388.00,5423.00,10890,20240122,-62.44,3540,20241209,15.54,4190,-2.39,20250108,3915,4.47,20250102,10890,-62.44,20240122,3540,15.54,20241209,1.21,N,367000,500,41 억,,10943,N,N,0,N,00,N
|
||
|
|
20250116,131210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4120,-20,5,-0.48,6124980,1490,35.48,4095,4165,4095,5380,2900,4140,4110.72,0.13,0,75,4183,4161,4128,4106,4073,4172,4117,42,1240,500,2810,5,1,8388207,346,-10.62,0.76,12,0.02,-388.00,5423.00,10890,20240122,-62.17,3540,20241209,16.38,4190,-1.67,20250108,3915,5.24,20250102,10890,-62.17,20240122,3540,16.38,20241209,1.21,N,367000,500,41 억,,10943,N,N,0,N,00,N
|
||
|
|
20250116,121210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,10,2,0.24,5403250,1315,31.32,4095,4150,4095,5380,2900,4140,4108.94,0.13,0,73,4183,4161,4128,4106,4073,4172,4117,42,1240,500,2810,5,1,8388207,348,-10.70,0.77,12,0.02,-388.00,5423.00,10890,20240122,-61.89,3540,20241209,17.23,4190,-0.95,20250108,3915,6.00,20250102,10890,-61.89,20240122,3540,17.23,20241209,1.21,N,367000,500,41 억,,10943,N,N,0,N,00,N
|
||
|
|
20250116,111210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4130,-10,5,-0.24,1880840,456,10.86,4095,4130,4095,5380,2900,4140,4124.65,0.13,0,18,4183,4161,4128,4106,4073,4172,4117,42,1240,500,2810,5,1,8388207,346,-10.64,0.76,12,0.01,-388.00,5423.00,10890,20240122,-62.08,3540,20241209,16.67,4190,-1.43,20250108,3915,5.49,20250102,10890,-62.08,20240122,3540,16.67,20241209,1.21,N,367000,500,41 억,,10943,N,N,0,N,00,N
|
||
|
|
20250116,101213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4125,-15,5,-0.36,645970,157,3.74,4095,4130,4095,5380,2900,4140,4114.46,0.13,0,18,4183,4161,4128,4106,4073,4172,4117,42,1240,500,2810,5,1,8388207,346,-10.63,0.76,12,0.00,-388.00,5423.00,10890,20240122,-62.12,3540,20241209,16.53,4190,-1.55,20250108,3915,5.36,20250102,10890,-62.12,20240122,3540,16.53,20241209,1.21,N,367000,500,41 억,,10943,N,N,0,N,00,N
|
||
|
|
20250116,091214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4130,-10,5,-0.24,32795,8,0.19,4095,4130,4095,5380,2900,4140,4099.38,0.13,0,0,4183,4161,4128,4106,4073,4172,4117,42,1240,500,2810,5,1,8388207,346,-10.64,0.76,12,0.00,-388.00,5423.00,10890,20240122,-62.08,3540,20241209,16.67,4190,-1.43,20250108,3915,5.49,20250102,10890,-62.08,20240122,3540,16.67,20241209,1.21,N,367000,500,41 억,,10943,N,N,0,N,00,N
|
||
|
|
20250115,161206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4140,15,2,0.36,17352400,4198,190.39,4120,4150,4095,5360,2890,4125,4133.49,0.13,0,-151,4208,4166,4083,4041,3958,4187,4062,42,1235,500,2800,5,1,8388207,347,-10.67,0.76,12,0.05,-388.00,5423.00,10890,20240122,-61.98,3540,20241209,16.95,4190,-1.19,20250108,3915,5.75,20250102,10890,-61.98,20240122,3540,16.95,20241209,1.21,N,367000,500,41 억,,11098,N,N,0,N,00,N
|
||
|
|
20250115,151208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4130,5,2,0.12,15100950,3654,165.71,4120,4150,4095,5360,2890,4125,4132.72,0.13,0,-154,4208,4166,4083,4041,3958,4187,4062,42,1235,500,2800,5,1,8388207,346,-10.64,0.76,12,0.04,-388.00,5423.00,10890,20240122,-62.08,3540,20241209,16.67,4190,-1.43,20250108,3915,5.49,20250102,10890,-62.08,20240122,3540,16.67,20241209,1.21,N,367000,500,41 억,,11098,N,N,0,N,00,N
|
||
|
|
20250115,141202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4135,10,2,0.24,14825505,3587,162.68,4120,4150,4095,5360,2890,4125,4133.12,0.13,0,-154,4208,4166,4083,4041,3958,4187,4062,42,1235,500,2800,5,1,8388207,347,-10.66,0.76,12,0.04,-388.00,5423.00,10890,20240122,-62.03,3540,20241209,16.81,4190,-1.31,20250108,3915,5.62,20250102,10890,-62.03,20240122,3540,16.81,20241209,1.21,N,367000,500,41 억,,11098,N,N,0,N,00,N
|
||
|
|
20250115,131210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4135,10,2,0.24,9483085,2295,104.08,4120,4150,4095,5360,2890,4125,4132.06,0.13,0,2,4208,4166,4083,4041,3958,4187,4062,42,1235,500,2800,5,1,8388207,347,-10.66,0.76,12,0.03,-388.00,5423.00,10890,20240122,-62.03,3540,20241209,16.81,4190,-1.31,20250108,3915,5.62,20250102,10890,-62.03,20240122,3540,16.81,20241209,1.21,N,367000,500,41 억,,11098,N,N,0,N,00,N
|
||
|
|
20250115,121154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4140,15,2,0.36,8736325,2113,95.83,4120,4150,4095,5360,2890,4125,4134.56,0.13,0,2,4208,4166,4083,4041,3958,4187,4062,42,1235,500,2800,5,1,8388207,347,-10.67,0.76,12,0.03,-388.00,5423.00,10890,20240122,-61.98,3540,20241209,16.95,4190,-1.19,20250108,3915,5.75,20250102,10890,-61.98,20240122,3540,16.95,20241209,1.21,N,367000,500,41 억,,11098,N,N,0,N,00,N
|
||
|
|
20250115,111206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,25,2,0.61,6735800,1626,73.74,4120,4150,4120,5360,2890,4125,4142.56,0.13,0,-28,4208,4166,4083,4041,3958,4187,4062,42,1235,500,2800,5,1,8388207,348,-10.70,0.77,12,0.02,-388.00,5423.00,10890,20240122,-61.89,3540,20241209,17.23,4190,-0.95,20250108,3915,6.00,20250102,10890,-61.89,20240122,3540,17.23,20241209,1.21,N,367000,500,41 억,,11098,N,N,0,N,00,N
|
||
|
|
20250115,101205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4130,5,2,0.12,6267125,1513,68.62,4120,4150,4120,5360,2890,4125,4142.18,0.13,0,-26,4208,4166,4083,4041,3958,4187,4062,42,1235,500,2800,5,1,8388207,346,-10.64,0.76,12,0.02,-388.00,5423.00,10890,20240122,-62.08,3540,20241209,16.67,4190,-1.43,20250108,3915,5.49,20250102,10890,-62.08,20240122,3540,16.67,20241209,1.21,N,367000,500,41 억,,11098,N,N,0,N,00,N
|
||
|
|
20250115,091211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,25,2,0.61,4154475,1002,45.44,4120,4150,4120,5360,2890,4125,4146.18,0.13,0,-26,4208,4166,4083,4041,3958,4187,4062,42,1235,500,2800,5,1,8388207,348,-10.70,0.77,12,0.01,-388.00,5423.00,10890,20240122,-61.89,3540,20241209,17.23,4190,-0.95,20250108,3915,6.00,20250102,10890,-61.89,20240122,3540,17.23,20241209,1.21,N,367000,500,41 억,,11098,N,N,0,N,00,N
|
||
|
|
20250114,161147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4125,45,2,1.10,8920670,2204,167.48,4060,4125,4000,5300,2860,4080,4047.31,0.13,0,-7,4120,4100,4070,4050,4020,4085,4035,42,1220,500,2770,5,1,8388207,346,-10.63,0.76,12,0.03,-388.00,5423.00,10890,20240122,-62.12,3540,20241209,16.53,4190,-1.55,20250108,3915,5.36,20250102,10890,-62.12,20240122,3540,16.53,20241209,1.21,N,367000,500,41 억,,11112,N,N,0,N,00,N
|
||
|
|
20250114,151206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4090,10,2,0.25,8545635,2113,160.56,4060,4100,4000,5300,2860,4080,4044.31,0.13,0,-9,4120,4100,4070,4050,4020,4085,4035,42,1220,500,2770,5,1,8388207,343,-10.54,0.75,12,0.03,-388.00,5423.00,10890,20240122,-62.44,3540,20241209,15.54,4190,-2.39,20250108,3915,4.47,20250102,10890,-62.44,20240122,3540,15.54,20241209,1.21,N,367000,500,41 억,,11112,N,N,0,N,00,N
|
||
|
|
20250114,141201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4080,0,3,0.00,6051825,1502,114.13,4060,4080,4000,5300,2860,4080,4029.18,0.13,0,7,4120,4100,4070,4050,4020,4085,4035,42,1220,500,2770,5,1,8388207,342,-10.52,0.75,12,0.02,-388.00,5423.00,10890,20240122,-62.53,3540,20241209,15.25,4190,-2.63,20250108,3915,4.21,20250102,10890,-62.53,20240122,3540,15.25,20241209,1.21,N,367000,500,41 억,,11112,N,N,0,N,00,N
|
||
|
|
20250114,131200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4070,-10,5,-0.25,5710350,1418,107.75,4060,4080,4000,5300,2860,4080,4027.05,0.13,0,1,4120,4100,4070,4050,4020,4085,4035,42,1220,500,2770,5,1,8388207,341,-10.49,0.75,12,0.02,-388.00,5423.00,10890,20240122,-62.63,3540,20241209,14.97,4190,-2.86,20250108,3915,3.96,20250102,10890,-62.63,20240122,3540,14.97,20241209,1.21,N,367000,500,41 억,,11112,N,N,0,N,00,N
|
||
|
|
20250114,121156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4010,-70,5,-1.72,4644020,1156,87.84,4060,4080,4000,5300,2860,4080,4017.32,0.13,0,261,4120,4100,4070,4050,4020,4085,4035,42,1220,500,2770,5,1,8388207,336,-10.34,0.74,12,0.01,-388.00,5423.00,10890,20240122,-63.18,3540,20241209,13.28,4190,-4.30,20250108,3915,2.43,20250102,10890,-63.18,20240122,3540,13.28,20241209,1.21,N,367000,500,41 억,,11112,N,N,0,N,00,N
|
||
|
|
20250114,111154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4080,0,3,0.00,1011290,249,18.92,4060,4080,4015,5300,2860,4080,4061.41,0.13,0,2,4120,4100,4070,4050,4020,4085,4035,42,1220,500,2770,5,1,8388207,342,-10.52,0.75,12,0.00,-388.00,5423.00,10890,20240122,-62.53,3540,20241209,15.25,4190,-2.63,20250108,3915,4.21,20250102,10890,-62.53,20240122,3540,15.25,20241209,1.21,N,367000,500,41 억,,11112,N,N,0,N,00,N
|
||
|
|
20250114,101154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4070,-10,5,-0.25,846400,208,15.81,4060,4070,4050,5300,2860,4080,4069.23,0.13,0,0,4120,4100,4070,4050,4020,4085,4035,42,1220,500,2770,5,1,8388207,341,-10.49,0.75,12,0.00,-388.00,5423.00,10890,20240122,-62.63,3540,20241209,14.97,4190,-2.86,20250108,3915,3.96,20250102,10890,-62.63,20240122,3540,14.97,20241209,1.21,N,367000,500,41 억,,11112,N,N,0,N,00,N
|
||
|
|
20250114,091159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4060,-20,5,-0.49,8120,2,0.15,4060,4060,4060,5300,2860,4080,4060.00,0.13,0,0,4120,4100,4070,4050,4020,4085,4035,42,1220,500,2770,5,1,8388207,341,-10.46,0.75,12,0.00,-388.00,5423.00,10890,20240122,-62.72,3540,20241209,14.69,4190,-3.10,20250108,3915,3.70,20250102,10890,-62.72,20240122,3540,14.69,20241209,1.21,N,367000,500,41 억,,11112,N,N,0,N,00,N
|
||
|
|
20250113,161142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4080,-40,5,-0.97,5336755,1310,71.74,4085,4090,4040,5350,2885,4120,4073.76,0.13,0,-59,4203,4161,4098,4056,3993,4130,4025,42,1230,500,2800,5,1,8388207,342,-10.52,0.75,12,0.02,-388.00,5423.00,10890,20240122,-62.53,3540,20241209,15.25,4190,-2.63,20250108,3915,4.21,20250102,10890,-62.53,20240122,3540,15.25,20241209,1.21,N,367000,500,41 억,,11178,N,N,0,N,00,N
|
||
|
|
20250113,151149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4075,-45,5,-1.09,4557480,1119,61.28,4085,4090,4040,5350,2885,4120,4072.82,0.13,0,-66,4203,4161,4098,4056,3993,4130,4025,42,1230,500,2800,5,1,8388207,342,-10.50,0.75,12,0.01,-388.00,5423.00,10890,20240122,-62.58,3540,20241209,15.11,4190,-2.74,20250108,3915,4.09,20250102,10890,-62.58,20240122,3540,15.11,20241209,1.21,N,367000,500,41 억,,11178,N,N,0,N,00,N
|
||
|
|
20250113,141124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4085,-35,5,-0.85,3846600,944,51.70,4085,4090,4070,5350,2885,4120,4074.79,0.13,0,-29,4203,4161,4098,4056,3993,4130,4025,42,1230,500,2800,5,1,8388207,343,-10.53,0.75,12,0.01,-388.00,5423.00,10890,20240122,-62.49,3540,20241209,15.40,4190,-2.51,20250108,3915,4.34,20250102,10890,-62.49,20240122,3540,15.40,20241209,1.21,N,367000,500,41 억,,11178,N,N,0,N,00,N
|
||
|
|
20250113,131131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4070,-50,5,-1.21,3744685,919,50.33,4085,4090,4070,5350,2885,4120,4074.74,0.13,0,-27,4203,4161,4098,4056,3993,4130,4025,42,1230,500,2800,5,1,8388207,341,-10.49,0.75,12,0.01,-388.00,5423.00,10890,20240122,-62.63,3540,20241209,14.97,4190,-2.86,20250108,3915,3.96,20250102,10890,-62.63,20240122,3540,14.97,20241209,1.21,N,367000,500,41 억,,11178,N,N,0,N,00,N
|
||
|
|
20250113,121135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4070,-50,5,-1.21,3325460,816,44.69,4085,4090,4070,5350,2885,4120,4075.32,0.13,0,-27,4203,4161,4098,4056,3993,4130,4025,42,1230,500,2800,5,1,8388207,341,-10.49,0.75,12,0.01,-388.00,5423.00,10890,20240122,-62.63,3540,20241209,14.97,4190,-2.86,20250108,3915,3.96,20250102,10890,-62.63,20240122,3540,14.97,20241209,1.21,N,367000,500,41 억,,11178,N,N,0,N,00,N
|
||
|
|
20250113,111132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4075,-45,5,-1.09,1318935,323,17.69,4085,4090,4070,5350,2885,4120,4083.39,0.13,0,-26,4203,4161,4098,4056,3993,4130,4025,42,1230,500,2800,5,1,8388207,342,-10.50,0.75,12,0.00,-388.00,5423.00,10890,20240122,-62.58,3540,20241209,15.11,4190,-2.74,20250108,3915,4.09,20250102,10890,-62.58,20240122,3540,15.11,20241209,1.21,N,367000,500,41 억,,11178,N,N,0,N,00,N
|
||
|
|
20250113,101132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4075,-45,5,-1.09,1298560,318,17.42,4085,4090,4070,5350,2885,4120,4083.52,0.13,0,-26,4203,4161,4098,4056,3993,4130,4025,42,1230,500,2800,5,1,8388207,342,-10.50,0.75,12,0.00,-388.00,5423.00,10890,20240122,-62.58,3540,20241209,15.11,4190,-2.74,20250108,3915,4.09,20250102,10890,-62.58,20240122,3540,15.11,20241209,1.21,N,367000,500,41 억,,11178,N,N,0,N,00,N
|
||
|
|
20250113,091138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4085,-35,5,-0.85,1127465,276,15.12,4085,4090,4085,5350,2885,4120,4085.02,0.13,0,-24,4203,4161,4098,4056,3993,4130,4025,42,1230,500,2800,5,1,8388207,343,-10.53,0.75,12,0.00,-388.00,5423.00,10890,20240122,-62.49,3540,20241209,15.40,4190,-2.51,20250108,3915,4.34,20250102,10890,-62.49,20240122,3540,15.40,20241209,1.21,N,367000,500,41 억,,11178,N,N,0,N,00,N
|
||
|
|
20250110,161112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4120,-5,5,-0.12,7339095,1790,86.98,4125,4140,4035,5360,2890,4125,4100.05,0.13,0,-14,4281,4202,4106,4027,3931,4155,3980,42,1235,500,2800,5,1,8388207,346,-10.62,0.76,12,0.02,-388.00,5423.00,10890,20240122,-62.17,3540,20241209,16.38,4190,-1.67,20250108,3915,5.24,20250102,10890,-62.17,20240122,3540,16.38,20241209,1.22,N,367000,500,41 억,,11199,N,N,0,N,00,N
|
||
|
|
20250110,151120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4125,0,3,0.00,6560435,1601,77.79,4125,4140,4035,5360,2890,4125,4097.71,0.13,0,-22,4281,4202,4106,4027,3931,4155,3980,42,1235,500,2800,5,1,8388207,346,-10.63,0.76,12,0.02,-388.00,5423.00,10890,20240122,-62.12,3540,20241209,16.53,4190,-1.55,20250108,3915,5.36,20250102,10890,-62.12,20240122,3540,16.53,20241209,1.22,N,367000,500,41 억,,11199,N,N,0,N,00,N
|
||
|
|
20250110,141126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4140,15,2,0.36,4877830,1193,57.97,4125,4140,4035,5360,2890,4125,4088.71,0.13,0,-9,4281,4202,4106,4027,3931,4155,3980,42,1235,500,2800,5,1,8388207,347,-10.67,0.76,12,0.01,-388.00,5423.00,10890,20240122,-61.98,3540,20241209,16.95,4190,-1.19,20250108,3915,5.75,20250102,10890,-61.98,20240122,3540,16.95,20241209,1.22,N,367000,500,41 억,,11199,N,N,0,N,00,N
|
||
|
|
20250110,131127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4070,-55,5,-1.33,2648375,651,31.63,4125,4125,4035,5360,2890,4125,4068.16,0.13,0,47,4281,4202,4106,4027,3931,4155,3980,42,1235,500,2800,5,1,8388207,341,-10.49,0.75,12,0.01,-388.00,5423.00,10890,20240122,-62.63,3540,20241209,14.97,4190,-2.86,20250108,3915,3.96,20250102,10890,-62.63,20240122,3540,14.97,20241209,1.22,N,367000,500,41 억,,11199,N,N,0,N,00,N
|
||
|
|
20250110,121128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4045,-80,5,-1.94,2611745,642,31.20,4125,4125,4035,5360,2890,4125,4068.14,0.13,0,47,4281,4202,4106,4027,3931,4155,3980,42,1235,500,2800,5,1,8388207,339,-10.43,0.75,12,0.01,-388.00,5423.00,10890,20240122,-62.86,3540,20241209,14.27,4190,-3.46,20250108,3915,3.32,20250102,10890,-62.86,20240122,3540,14.27,20241209,1.22,N,367000,500,41 억,,11199,N,N,0,N,00,N
|
||
|
|
20250110,111125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4065,-60,5,-1.45,1716500,421,20.46,4125,4125,4035,5360,2890,4125,4077.20,0.13,0,37,4281,4202,4106,4027,3931,4155,3980,42,1235,500,2800,5,1,8388207,341,-10.48,0.75,12,0.01,-388.00,5423.00,10890,20240122,-62.67,3540,20241209,14.83,4190,-2.98,20250108,3915,3.83,20250102,10890,-62.67,20240122,3540,14.83,20241209,1.22,N,367000,500,41 억,,11199,N,N,0,N,00,N
|
||
|
|
20250110,101122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4080,-45,5,-1.09,1493620,366,17.78,4125,4125,4035,5360,2890,4125,4080.93,0.13,0,21,4281,4202,4106,4027,3931,4155,3980,42,1235,500,2800,5,1,8388207,342,-10.52,0.75,12,0.00,-388.00,5423.00,10890,20240122,-62.53,3540,20241209,15.25,4190,-2.63,20250108,3915,4.21,20250102,10890,-62.53,20240122,3540,15.25,20241209,1.22,N,367000,500,41 억,,11199,N,N,0,N,00,N
|
||
|
|
20250110,091128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4125,0,3,0.00,82500,20,0.97,4125,4125,4125,5360,2890,4125,4125.00,0.13,0,0,4281,4202,4106,4027,3931,4155,3980,42,1235,500,2800,5,1,8388207,346,-10.63,0.76,12,0.00,-388.00,5423.00,10890,20240122,-62.12,3540,20241209,16.53,4190,-1.55,20250108,3915,5.36,20250102,10890,-62.12,20240122,3540,16.53,20241209,1.22,N,367000,500,41 억,,11199,N,N,0,N,00,N
|
||
|
|
20250109,161115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4125,-50,5,-1.20,8400305,2058,46.94,4175,4185,4010,5420,2925,4175,4081.78,0.13,0,-22,4268,4221,4143,4096,4018,4245,4120,42,1245,500,2830,5,1,8388207,346,-10.63,0.76,12,0.02,-388.00,5423.00,10890,20240122,-62.12,3540,20241209,16.53,4190,-1.55,20250108,3915,5.36,20250102,10890,-62.12,20240122,3540,16.53,20241209,1.21,N,367000,500,41 억,,11228,N,N,0,N,00,N
|
||
|
|
20250109,151112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4125,-50,5,-1.20,8029585,1968,44.89,4175,4185,4010,5420,2925,4175,4080.07,0.13,0,-29,4268,4221,4143,4096,4018,4245,4120,42,1245,500,2830,5,1,8388207,346,-10.63,0.76,12,0.02,-388.00,5423.00,10890,20240122,-62.12,3540,20241209,16.53,4190,-1.55,20250108,3915,5.36,20250102,10890,-62.12,20240122,3540,16.53,20241209,1.21,N,367000,500,41 억,,11228,N,N,0,N,00,N
|
||
|
|
20250109,141120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4130,-45,5,-1.08,7827235,1919,43.77,4175,4185,4010,5420,2925,4175,4078.81,0.13,0,-29,4268,4221,4143,4096,4018,4245,4120,42,1245,500,2830,5,1,8388207,346,-10.64,0.76,12,0.02,-388.00,5423.00,10890,20240122,-62.08,3540,20241209,16.67,4190,-1.43,20250108,3915,5.49,20250102,10890,-62.08,20240122,3540,16.67,20241209,1.21,N,367000,500,41 억,,11228,N,N,0,N,00,N
|
||
|
|
20250109,131119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4120,-55,5,-1.32,5548250,1364,31.11,4175,4185,4010,5420,2925,4175,4067.63,0.13,0,-35,4268,4221,4143,4096,4018,4245,4120,42,1245,500,2830,5,1,8388207,346,-10.62,0.76,12,0.02,-388.00,5423.00,10890,20240122,-62.17,3540,20241209,16.38,4190,-1.67,20250108,3915,5.24,20250102,10890,-62.17,20240122,3540,16.38,20241209,1.21,N,367000,500,41 억,,11228,N,N,0,N,00,N
|
||
|
|
20250109,121119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4115,-60,5,-1.44,5478270,1347,30.73,4175,4185,4010,5420,2925,4175,4067.02,0.13,0,-35,4268,4221,4143,4096,4018,4245,4120,42,1245,500,2830,5,1,8388207,345,-10.61,0.76,12,0.02,-388.00,5423.00,10890,20240122,-62.21,3540,20241209,16.24,4190,-1.79,20250108,3915,5.11,20250102,10890,-62.21,20240122,3540,16.24,20241209,1.21,N,367000,500,41 억,,11228,N,N,0,N,00,N
|
||
|
|
20250109,111123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4115,-60,5,-1.44,5246525,1290,29.43,4175,4185,4010,5420,2925,4175,4067.07,0.13,0,-35,4268,4221,4143,4096,4018,4245,4120,42,1245,500,2830,5,1,8388207,345,-10.61,0.76,12,0.02,-388.00,5423.00,10890,20240122,-62.21,3540,20241209,16.24,4190,-1.79,20250108,3915,5.11,20250102,10890,-62.21,20240122,3540,16.24,20241209,1.21,N,367000,500,41 억,,11228,N,N,0,N,00,N
|
||
|
|
20250109,101121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4130,-45,5,-1.08,3937300,969,22.10,4175,4185,4010,5420,2925,4175,4063.26,0.13,0,-42,4268,4221,4143,4096,4018,4245,4120,42,1245,500,2830,5,1,8388207,346,-10.64,0.76,12,0.01,-388.00,5423.00,10890,20240122,-62.08,3540,20241209,16.67,4190,-1.43,20250108,3915,5.49,20250102,10890,-62.08,20240122,3540,16.67,20241209,1.21,N,367000,500,41 억,,11228,N,N,0,N,00,N
|
||
|
|
20250109,091125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4175,0,3,0.00,246545,59,1.35,4175,4185,4175,5420,2925,4175,4178.73,0.13,0,-34,4268,4221,4143,4096,4018,4245,4120,42,1245,500,2830,5,1,8388207,350,-10.76,0.77,12,0.00,-388.00,5423.00,10890,20240122,-61.66,3540,20241209,17.94,4190,-0.36,20250108,3915,6.64,20250102,10890,-61.66,20240122,3540,17.94,20241209,1.21,N,367000,500,41 억,,11228,N,N,0,N,00,N
|
||
|
|
20250108,161109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4175,35,2,0.85,18171230,4383,126.38,4100,4190,4065,5380,2900,4140,4145.51,0.14,0,-152,4186,4162,4126,4102,4066,4145,4085,42,1240,500,2810,5,1,8388207,350,-10.76,0.77,12,0.05,-388.00,5423.00,10890,20240122,-61.66,3540,20241209,17.94,4190,-0.36,20250108,3915,6.64,20250102,10890,-61.66,20240122,3540,17.94,20241209,1.21,N,367000,500,41 억,,11387,N,N,0,N,00,N
|
||
|
|
20250108,151114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4155,15,2,0.36,15739150,3801,109.60,4100,4190,4065,5380,2900,4140,4140.79,0.14,0,-74,4186,4162,4126,4102,4066,4145,4085,42,1240,500,2810,5,1,8388207,349,-10.71,0.77,12,0.05,-388.00,5423.00,10890,20240122,-61.85,3540,20241209,17.37,4190,-0.84,20250108,3915,6.13,20250102,10890,-61.85,20240122,3540,17.37,20241209,1.21,N,367000,500,41 억,,11387,N,N,0,N,00,N
|
||
|
|
20250108,141117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4180,40,2,0.97,12994200,3144,90.66,4100,4190,4065,5380,2900,4140,4133.02,0.14,0,63,4186,4162,4126,4102,4066,4145,4085,42,1240,500,2810,5,1,8388207,351,-10.77,0.77,12,0.04,-388.00,5423.00,10890,20240122,-61.62,3540,20241209,18.08,4190,-0.24,20250108,3915,6.77,20250102,10890,-61.62,20240122,3540,18.08,20241209,1.21,N,367000,500,41 억,,11387,N,N,0,N,00,N
|
||
|
|
20250108,131114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,10,2,0.24,12197345,2952,85.12,4100,4190,4065,5380,2900,4140,4131.89,0.14,0,64,4186,4162,4126,4102,4066,4145,4085,42,1240,500,2810,5,1,8388207,348,-10.70,0.77,12,0.04,-388.00,5423.00,10890,20240122,-61.89,3540,20241209,17.23,4190,-0.95,20250108,3915,6.00,20250102,10890,-61.89,20240122,3540,17.23,20241209,1.21,N,367000,500,41 억,,11387,N,N,0,N,00,N
|
||
|
|
20250108,121112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4190,50,2,1.21,11296200,2735,78.86,4100,4190,4065,5380,2900,4140,4130.24,0.14,0,64,4186,4162,4126,4102,4066,4145,4085,42,1240,500,2810,5,1,8388207,351,-10.80,0.77,12,0.03,-388.00,5423.00,10890,20240122,-61.52,3540,20241209,18.36,4190,0.00,20250108,3915,7.02,20250102,10890,-61.52,20240122,3540,18.36,20241209,1.21,N,367000,500,41 억,,11387,N,N,0,N,00,N
|
||
|
|
20250108,111114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,10,2,0.24,8962055,2174,62.69,4100,4155,4065,5380,2900,4140,4122.38,0.14,0,85,4186,4162,4126,4102,4066,4145,4085,42,1240,500,2810,5,1,8388207,348,-10.70,0.77,12,0.03,-388.00,5423.00,10890,20240122,-61.89,3540,20241209,17.23,4155,-0.12,20250108,3915,6.00,20250102,10890,-61.89,20240122,3540,17.23,20241209,1.21,N,367000,500,41 억,,11387,N,N,0,N,00,N
|
||
|
|
20250108,101114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4140,0,3,0.00,6147520,1495,43.11,4100,4155,4065,5380,2900,4140,4112.05,0.14,0,8,4186,4162,4126,4102,4066,4145,4085,42,1240,500,2810,5,1,8388207,347,-10.67,0.76,12,0.02,-388.00,5423.00,10890,20240122,-61.98,3540,20241209,16.95,4155,-0.36,20250108,3915,5.75,20250102,10890,-61.98,20240122,3540,16.95,20241209,1.21,N,367000,500,41 억,,11387,N,N,0,N,00,N
|
||
|
|
20250108,091114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,10,2,0.24,1914760,463,13.35,4100,4155,4070,5380,2900,4140,4135.55,0.14,0,10,4186,4162,4126,4102,4066,4145,4085,42,1240,500,2810,5,1,8388207,348,-10.70,0.77,12,0.01,-388.00,5423.00,10890,20240122,-61.89,3540,20241209,17.23,4155,-0.12,20250108,3915,6.00,20250102,10890,-61.89,20240122,3540,17.23,20241209,1.21,N,367000,500,41 억,,11387,N,N,0,N,00,N
|
||
|
|
20250107,161102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4140,20,2,0.49,14347005,3467,94.52,4145,4150,4090,5350,2885,4120,4138.15,0.14,0,-262,4220,4170,4085,4035,3950,4195,4060,42,1230,500,2800,5,1,8388207,347,-10.67,0.76,12,0.04,-388.00,5423.00,10890,20240122,-61.98,3540,20241209,16.95,4150,-0.24,20250107,3915,5.75,20250102,10890,-61.98,20240122,3540,16.95,20241209,1.21,N,367000,500,41 억,,11656,N,N,0,N,00,N
|
||
|
|
20250107,151107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4135,15,2,0.36,11925105,2882,78.57,4145,4150,4090,5350,2885,4120,4137.79,0.14,0,-266,4220,4170,4085,4035,3950,4195,4060,42,1230,500,2800,5,1,8388207,347,-10.66,0.76,12,0.03,-388.00,5423.00,10890,20240122,-62.03,3540,20241209,16.81,4150,-0.36,20250107,3915,5.62,20250102,10890,-62.03,20240122,3540,16.81,20241209,1.21,N,367000,500,41 억,,11656,N,N,0,N,00,N
|
||
|
|
20250107,141104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4140,20,2,0.49,10752085,2598,70.83,4145,4150,4090,5350,2885,4120,4138.60,0.14,0,-244,4220,4170,4085,4035,3950,4195,4060,42,1230,500,2800,5,1,8388207,347,-10.67,0.76,12,0.03,-388.00,5423.00,10890,20240122,-61.98,3540,20241209,16.95,4150,-0.24,20250107,3915,5.75,20250102,10890,-61.98,20240122,3540,16.95,20241209,1.21,N,367000,500,41 억,,11656,N,N,0,N,00,N
|
||
|
|
20250107,131105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4145,25,2,0.61,10648470,2573,70.15,4145,4150,4090,5350,2885,4120,4138.54,0.14,0,-257,4220,4170,4085,4035,3950,4195,4060,42,1230,500,2800,5,1,8388207,348,-10.68,0.76,12,0.03,-388.00,5423.00,10890,20240122,-61.94,3540,20241209,17.09,4150,-0.12,20250107,3915,5.87,20250102,10890,-61.94,20240122,3540,17.09,20241209,1.21,N,367000,500,41 억,,11656,N,N,0,N,00,N
|
||
|
|
20250107,121106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4135,15,2,0.36,4898220,1185,32.31,4145,4145,4090,5350,2885,4120,4133.52,0.14,0,-126,4220,4170,4085,4035,3950,4195,4060,42,1230,500,2800,5,1,8388207,347,-10.66,0.76,12,0.01,-388.00,5423.00,10890,20240122,-62.03,3540,20241209,16.81,4145,-0.24,20250107,3915,5.62,20250102,10890,-62.03,20240122,3540,16.81,20241209,1.21,N,367000,500,41 억,,11656,N,N,0,N,00,N
|
||
|
|
20250107,111100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4140,20,2,0.49,4580195,1108,30.21,4145,4145,4090,5350,2885,4120,4133.75,0.14,0,-125,4220,4170,4085,4035,3950,4195,4060,42,1230,500,2800,5,1,8388207,347,-10.67,0.76,12,0.01,-388.00,5423.00,10890,20240122,-61.98,3540,20241209,16.95,4145,-0.12,20250107,3915,5.75,20250102,10890,-61.98,20240122,3540,16.95,20241209,1.21,N,367000,500,41 억,,11656,N,N,0,N,00,N
|
||
|
|
20250107,101106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4120,0,3,0.00,1565265,378,10.31,4145,4145,4090,5350,2885,4120,4140.91,0.14,0,-41,4220,4170,4085,4035,3950,4195,4060,42,1230,500,2800,5,1,8388207,346,-10.62,0.76,12,0.00,-388.00,5423.00,10890,20240122,-62.17,3540,20241209,16.38,4145,-0.60,20250107,3915,5.24,20250102,10890,-62.17,20240122,3540,16.38,20241209,1.21,N,367000,500,41 억,,11656,N,N,0,N,00,N
|
||
|
|
20250107,091109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4145,25,2,0.61,1027960,248,6.76,4145,4145,4145,5350,2885,4120,4145.00,0.14,0,-31,4220,4170,4085,4035,3950,4195,4060,42,1230,500,2800,5,1,8388207,348,-10.68,0.76,12,0.00,-388.00,5423.00,10890,20240122,-61.94,3540,20241209,17.09,4145,0.00,20250107,3915,5.87,20250102,10890,-61.94,20240122,3540,17.09,20241209,1.21,N,367000,500,41 억,,11656,N,N,0,N,00,N
|
||
|
|
20250106,161052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4120,55,2,1.35,14068490,3465,258.97,4000,4135,4000,5280,2850,4065,4060.12,0.14,0,-157,4105,4085,4050,4030,3995,4095,4040,42,1215,500,2760,5,1,8388207,346,-10.62,0.76,12,0.04,-388.00,5423.00,10890,20240122,-62.17,3540,20241209,16.38,4135,-0.36,20250106,3915,5.24,20250102,10890,-62.17,20240122,3540,16.38,20241209,1.22,N,367000,500,41 억,,11820,N,N,0,N,00,N
|
||
|
|
20250106,151051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4110,45,2,1.11,13355730,3292,246.04,4000,4135,4000,5280,2850,4065,4057.03,0.14,0,-164,4105,4085,4050,4030,3995,4095,4040,42,1215,500,2760,5,1,8388207,345,-10.59,0.76,12,0.04,-388.00,5423.00,10890,20240122,-62.26,3540,20241209,16.10,4135,-0.60,20250106,3915,4.98,20250102,10890,-62.26,20240122,3540,16.10,20241209,1.22,N,367000,500,41 억,,11820,N,N,0,N,00,N
|
||
|
|
20250106,141052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4130,65,2,1.60,12210790,3014,225.26,4000,4135,4000,5280,2850,4065,4051.36,0.14,0,-161,4105,4085,4050,4030,3995,4095,4040,42,1215,500,2760,5,1,8388207,346,-10.64,0.76,12,0.04,-388.00,5423.00,10890,20240122,-62.08,3540,20241209,16.67,4135,-0.12,20250106,3915,5.49,20250102,10890,-62.08,20240122,3540,16.67,20241209,1.22,N,367000,500,41 억,,11820,N,N,0,N,00,N
|
||
|
|
20250106,131041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4130,65,2,1.60,10939435,2703,202.02,4000,4130,4000,5280,2850,4065,4047.15,0.14,0,-161,4105,4085,4050,4030,3995,4095,4040,42,1215,500,2760,5,1,8388207,346,-10.64,0.76,12,0.03,-388.00,5423.00,10890,20240122,-62.08,3540,20241209,16.67,4130,0.00,20250106,3915,5.49,20250102,10890,-62.08,20240122,3540,16.67,20241209,1.22,N,367000,500,41 억,,11820,N,N,0,N,00,N
|
||
|
|
20250106,121049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4080,15,2,0.37,7865100,1954,146.04,4000,4090,4000,5280,2850,4065,4025.13,0.14,0,-161,4105,4085,4050,4030,3995,4095,4040,42,1215,500,2760,5,1,8388207,342,-10.52,0.75,12,0.02,-388.00,5423.00,10890,20240122,-62.53,3540,20241209,15.25,4090,-0.24,20250106,3915,4.21,20250102,10890,-62.53,20240122,3540,15.25,20241209,1.22,N,367000,500,41 억,,11820,N,N,0,N,00,N
|
||
|
|
20250106,111046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4080,15,2,0.37,6734865,1677,125.34,4000,4080,4000,5280,2850,4065,4016.02,0.14,0,-161,4105,4085,4050,4030,3995,4095,4040,42,1215,500,2760,5,1,8388207,342,-10.52,0.75,12,0.02,-388.00,5423.00,10890,20240122,-62.53,3540,20241209,15.25,4080,0.00,20250106,3915,4.21,20250102,10890,-62.53,20240122,3540,15.25,20241209,1.22,N,367000,500,41 억,,11820,N,N,0,N,00,N
|
||
|
|
20250106,101042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4075,10,2,0.25,6539140,1629,121.75,4000,4080,4000,5280,2850,4065,4014.21,0.14,0,-161,4105,4085,4050,4030,3995,4095,4040,42,1215,500,2760,5,1,8388207,342,-10.50,0.75,12,0.02,-388.00,5423.00,10890,20240122,-62.58,3540,20241209,15.11,4080,-0.12,20250106,3915,4.09,20250102,10890,-62.58,20240122,3540,15.11,20241209,1.22,N,367000,500,41 억,,11820,N,N,0,N,00,N
|
||
|
|
20250106,091042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4065,0,3,0.00,6223600,1551,115.92,4000,4065,4000,5280,2850,4065,4012.64,0.14,0,-180,4105,4085,4050,4030,3995,4095,4040,42,1215,500,2760,5,1,8388207,341,-10.48,0.75,12,0.02,-388.00,5423.00,10890,20240122,-62.67,3540,20241209,14.83,4075,-0.25,20250102,3915,3.83,20250102,10890,-62.67,20240122,3540,14.83,20241209,1.22,N,367000,500,41 억,,11820,N,N,0,N,00,N
|
||
|
|
20250103,161038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4065,-5,5,-0.12,5408190,1337,41.65,4030,4070,4015,5290,2850,4070,4044.94,0.14,0,0,4180,4125,4020,3965,3860,4152,3992,42,1220,500,2760,5,1,8388207,341,-10.48,0.75,12,0.02,-388.00,5423.00,10890,20240122,-62.67,3540,20241209,14.83,4075,-0.25,20250102,3915,3.83,20250102,10890,-62.67,20240122,3540,14.83,20241209,1.22,N,367000,500,41 억,,11827,N,N,0,N,00,N
|
||
|
|
20250103,151041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4065,-5,5,-0.12,4619585,1143,35.61,4030,4070,4015,5290,2850,4070,4041.63,0.14,0,45,4180,4125,4020,3965,3860,4152,3992,42,1220,500,2760,5,1,8388207,341,-10.48,0.75,12,0.01,-388.00,5423.00,10890,20240122,-62.67,3540,20241209,14.83,4075,-0.25,20250102,3915,3.83,20250102,10890,-62.67,20240122,3540,14.83,20241209,1.22,N,367000,500,41 억,,11827,N,N,0,N,00,N
|
||
|
|
20250103,141041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4070,0,3,0.00,4368560,1081,33.68,4030,4070,4015,5290,2850,4070,4041.22,0.14,0,45,4180,4125,4020,3965,3860,4152,3992,42,1220,500,2760,5,1,8388207,341,-10.49,0.75,12,0.01,-388.00,5423.00,10890,20240122,-62.63,3540,20241209,14.97,4075,-0.12,20250102,3915,3.96,20250102,10890,-62.63,20240122,3540,14.97,20241209,1.22,N,367000,500,41 억,,11827,N,N,0,N,00,N
|
||
|
|
20250103,131041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4060,-10,5,-0.25,3421075,847,26.39,4030,4060,4015,5290,2850,4070,4039.05,0.14,0,68,4180,4125,4020,3965,3860,4152,3992,42,1220,500,2760,5,1,8388207,341,-10.46,0.75,12,0.01,-388.00,5423.00,10890,20240122,-62.72,3540,20241209,14.69,4075,-0.37,20250102,3915,3.70,20250102,10890,-62.72,20240122,3540,14.69,20241209,1.22,N,367000,500,41 억,,11827,N,N,0,N,00,N
|
||
|
|
20250103,121040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4060,-10,5,-0.25,3177475,787,24.52,4030,4060,4015,5290,2850,4070,4037.45,0.14,0,68,4180,4125,4020,3965,3860,4152,3992,42,1220,500,2760,5,1,8388207,341,-10.46,0.75,12,0.01,-388.00,5423.00,10890,20240122,-62.72,3540,20241209,14.69,4075,-0.37,20250102,3915,3.70,20250102,10890,-62.72,20240122,3540,14.69,20241209,1.22,N,367000,500,41 억,,11827,N,N,0,N,00,N
|
||
|
|
20250103,111041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4040,-30,5,-0.74,733650,182,5.67,4030,4060,4020,5290,2850,4070,4031.04,0.14,0,55,4180,4125,4020,3965,3860,4152,3992,42,1220,500,2760,5,1,8388207,339,-10.41,0.74,12,0.00,-388.00,5423.00,10890,20240122,-62.90,3540,20241209,14.12,4075,-0.86,20250102,3915,3.19,20250102,10890,-62.90,20240122,3540,14.12,20241209,1.22,N,367000,500,41 억,,11827,N,N,0,N,00,N
|
||
|
|
20250103,101038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4060,-10,5,-0.25,681025,169,5.26,4030,4060,4020,5290,2850,4070,4029.73,0.14,0,62,4180,4125,4020,3965,3860,4152,3992,42,1220,500,2760,5,1,8388207,341,-10.46,0.75,12,0.00,-388.00,5423.00,10890,20240122,-62.72,3540,20241209,14.69,4075,-0.37,20250102,3915,3.70,20250102,10890,-62.72,20240122,3540,14.69,20241209,1.22,N,367000,500,41 억,,11827,N,N,0,N,00,N
|
||
|
|
20250103,091041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4045,-25,5,-0.61,386895,96,2.99,4030,4045,4030,5290,2850,4070,4030.16,0.14,0,39,4180,4125,4020,3965,3860,4152,3992,42,1220,500,2760,5,1,8388207,339,-10.43,0.75,12,0.00,-388.00,5423.00,10890,20240122,-62.86,3540,20241209,14.27,4075,-0.74,20250102,3915,3.32,20250102,10890,-62.86,20240122,3540,14.27,20241209,1.22,N,367000,500,41 억,,11827,N,N,0,N,00,N
|
||
|
|
20250102,161028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4070,150,2,3.83,12795885,3210,153.37,3915,4075,3915,5090,2745,3920,3986.26,0.14,0,-62,3986,3952,3926,3892,3866,3970,3910,42,1170,500,2660,5,1,8388207,341,-10.49,0.75,12,0.04,-388.00,5423.00,10890,20240122,-62.63,3540,20241209,14.97,4075,-0.12,20250102,3915,3.96,20250102,10890,-62.63,20240122,3540,14.97,20241209,1.21,N,367000,500,41 억,,11890,N,N,0,N,00,N
|
||
|
|
20250102,151030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4030,110,2,2.81,12227485,3070,146.68,3915,4075,3915,5090,2745,3920,3982.89,0.14,0,-60,3986,3952,3926,3892,3866,3970,3910,42,1170,500,2660,5,1,8388207,338,-10.39,0.74,12,0.04,-388.00,5423.00,10890,20240122,-62.99,3540,20241209,13.84,4075,-1.10,20250102,3915,2.94,20250102,10890,-62.99,20240122,3540,13.84,20241209,1.21,N,367000,500,41 억,,11890,N,N,0,N,00,N
|
||
|
|
20250102,141027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3950,30,2,0.77,8342940,2103,100.48,3915,4040,3915,5090,2745,3920,3967.16,0.14,0,40,3986,3952,3926,3892,3866,3970,3910,42,1170,500,2660,5,1,8388207,331,-10.18,0.73,12,0.03,-388.00,5423.00,10890,20240122,-63.73,3540,20241209,11.58,4040,-2.23,20250102,3915,0.89,20250102,10890,-63.73,20240122,3540,11.58,20241209,1.21,N,367000,500,41 억,,11890,N,N,0,N,00,N
|
||
|
|
20250102,131031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3950,30,2,0.77,4434510,1129,53.94,3915,3950,3915,5090,2745,3920,3927.82,0.14,0,36,3986,3952,3926,3892,3866,3970,3910,42,1170,500,2660,5,1,8388207,331,-10.18,0.73,12,0.01,-388.00,5423.00,10890,20240122,-63.73,3540,20241209,11.58,3950,0.00,20250102,3915,0.89,20250102,10890,-63.73,20240122,3540,11.58,20241209,1.21,N,367000,500,41 억,,11890,N,N,0,N,00,N
|
||
|
|
20250102,121028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3945,25,2,0.64,1976990,504,24.08,3915,3945,3915,5090,2745,3920,3922.60,0.14,0,42,3986,3952,3926,3892,3866,3970,3910,42,1170,500,2660,5,1,8388207,331,-10.17,0.73,12,0.01,-388.00,5423.00,10890,20240122,-63.77,3540,20241209,11.44,3945,0.00,20250102,3915,0.77,20250102,10890,-63.77,20240122,3540,11.44,20241209,1.21,N,367000,500,41 억,,11890,N,N,0,N,00,N
|
||
|
|
20250102,111019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3920,0,3,0.00,1017200,259,12.37,3915,3940,3915,5090,2745,3920,3927.41,0.14,0,-1,3986,3952,3926,3892,3866,3970,3910,42,1170,500,2660,5,1,8388207,329,-10.10,0.72,12,0.00,-388.00,5423.00,10890,20240122,-64.00,3540,20241209,10.73,3940,-0.51,20250102,3915,0.13,20250102,10890,-64.00,20240122,3540,10.73,20241209,1.21,N,367000,500,41 억,,11890,N,N,0,N,00,N
|
||
|
|
20250102,101026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3930,10,2,0.26,251390,64,3.06,3915,3930,3915,5090,2745,3920,3927.97,0.14,0,-1,3986,3952,3926,3892,3866,3970,3910,42,1170,500,2660,5,1,8388207,330,-10.13,0.72,12,0.00,-388.00,5423.00,10890,20240122,-63.91,3540,20241209,11.02,3930,0.00,20250102,3915,0.38,20250102,10890,-63.91,20240122,3540,11.02,20241209,1.21,N,367000,500,41 억,,11890,N,N,0,N,00,N
|
||
|
|
20250102,091015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3920,0,3,0.00,0,0,0.00,0,0,0,5090,2745,3920,0.00,0.14,0,0,3986,3952,3926,3892,3866,3970,3910,42,1170,500,2660,5,1,8388207,329,-10.10,0.72,12,0.00,-388.00,5423.00,10890,20240122,-64.00,3540,20241209,10.73,0,0.00,0,0,0.00,0,10890,-64.00,20240122,3540,10.73,20241209,1.21,N,367000,500,41 억,,11890,N,N,0,N,00,N
|