138 lines
58 KiB
CSV
138 lines
58 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
|
|
20250124,161017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6990,-210,5,-2.92,3287114670,467687,42.00,7080,7150,6940,9360,5040,7200,7028.52,0.60,0,-3846,7740,7470,7310,7040,6880,7390,6960,11,2160,100,4460,10,1,11469507,802,64.13,1.80,12,4.08,109.00,3894.00,10300,20240322,-32.14,4065,20241115,71.96,8350,-16.29,20250117,5560,25.72,20250102,10300,-32.14,20240322,4065,71.96,20241115,7.42,N,219420,100,11 억,,68616,N,N,0,N,00,N
|
|
20250124,151015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7010,-190,5,-2.64,3080926380,438214,39.35,7080,7150,6940,9360,5040,7200,7030.64,0.60,0,-6439,7740,7470,7310,7040,6880,7390,6960,11,2160,100,4460,10,1,11469507,804,64.31,1.80,12,3.82,109.00,3894.00,10300,20240322,-31.94,4065,20241115,72.45,8350,-16.05,20250117,5560,26.08,20250102,10300,-31.94,20240322,4065,72.45,20241115,7.42,N,219420,100,11 억,,68616,N,N,0,N,00,N
|
|
20250124,141014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7090,-110,5,-1.53,2640138200,375719,33.74,7080,7150,6940,9360,5040,7200,7026.89,0.60,0,50,7740,7470,7310,7040,6880,7390,6960,11,2160,100,4460,10,1,11469507,813,65.05,1.82,12,3.28,109.00,3894.00,10300,20240322,-31.17,4065,20241115,74.42,8350,-15.09,20250117,5560,27.52,20250102,10300,-31.17,20240322,4065,74.42,20241115,7.42,N,219420,100,11 억,,68616,N,N,0,N,00,N
|
|
20250124,131016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7020,-180,5,-2.50,2156954440,307272,27.59,7080,7120,6940,9360,5040,7200,7019.68,0.60,0,6093,7740,7470,7310,7040,6880,7390,6960,11,2160,100,4460,10,1,11469507,805,64.40,1.80,12,2.68,109.00,3894.00,10300,20240322,-31.84,4065,20241115,72.69,8350,-15.93,20250117,5560,26.26,20250102,10300,-31.84,20240322,4065,72.69,20241115,7.42,N,219420,100,11 억,,68616,N,N,0,N,00,N
|
|
20250124,121012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7020,-180,5,-2.50,1949573210,277629,24.93,7080,7120,6940,9360,5040,7200,7022.22,0.60,0,10337,7740,7470,7310,7040,6880,7390,6960,11,2160,100,4460,10,1,11469507,805,64.40,1.80,12,2.42,109.00,3894.00,10300,20240322,-31.84,4065,20241115,72.69,8350,-15.93,20250117,5560,26.26,20250102,10300,-31.84,20240322,4065,72.69,20241115,7.42,N,219420,100,11 억,,68616,N,N,0,N,00,N
|
|
20250124,111014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7070,-130,5,-1.81,1703204500,242533,21.78,7080,7120,6940,9360,5040,7200,7022.56,0.60,0,10415,7740,7470,7310,7040,6880,7390,6960,11,2160,100,4460,10,1,11469507,811,64.86,1.82,12,2.11,109.00,3894.00,10300,20240322,-31.36,4065,20241115,73.92,8350,-15.33,20250117,5560,27.16,20250102,10300,-31.36,20240322,4065,73.92,20241115,7.42,N,219420,100,11 억,,68616,N,N,0,N,00,N
|
|
20250124,101010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7070,-130,5,-1.81,1334910140,190331,17.09,7080,7120,6940,9360,5040,7200,7013.61,0.60,0,24048,7740,7470,7310,7040,6880,7390,6960,11,2160,100,4460,10,1,11469507,811,64.86,1.82,12,1.66,109.00,3894.00,10300,20240322,-31.36,4065,20241115,73.92,8350,-15.33,20250117,5560,27.16,20250102,10300,-31.36,20240322,4065,73.92,20241115,7.42,N,219420,100,11 억,,68616,N,N,0,N,00,N
|
|
20250124,091017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,-150,5,-2.08,550605680,78202,7.02,7080,7120,6980,9360,5040,7200,7040.78,0.60,0,12145,7740,7470,7310,7040,6880,7390,6960,11,2160,100,4460,10,1,11469507,809,64.68,1.81,12,0.68,109.00,3894.00,10300,20240322,-31.55,4065,20241115,73.43,8350,-15.57,20250117,5560,26.80,20250102,10300,-31.55,20240322,4065,73.43,20241115,7.42,N,219420,100,11 억,,68616,N,N,0,N,00,N
|
|
20250123,161010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7200,-170,5,-2.31,7995283750,1089975,101.18,7330,7580,7150,9580,5160,7370,7335.43,0.44,0,18790,8450,7910,7640,7100,6830,7775,6965,11,2210,100,4560,10,1,11469507,826,66.06,1.85,12,9.50,109.00,3894.00,10300,20240322,-30.10,4065,20241115,77.12,8350,-13.77,20250117,5560,29.50,20250102,10300,-30.10,20240322,4065,77.12,20241115,7.27,N,219420,100,11 억,,50076,N,N,0,N,00,N
|
|
20250123,151008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7190,-180,5,-2.44,7623083520,1038217,96.37,7330,7580,7150,9580,5160,7370,7342.41,0.44,0,3996,8450,7910,7640,7100,6830,7775,6965,11,2210,100,4560,10,1,11469507,825,65.96,1.85,12,9.05,109.00,3894.00,10300,20240322,-30.19,4065,20241115,76.88,8350,-13.89,20250117,5560,29.32,20250102,10300,-30.19,20240322,4065,76.88,20241115,7.27,N,219420,100,11 억,,50076,N,N,0,N,00,N
|
|
20250123,141010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,-60,5,-0.81,6661110540,905259,84.03,7330,7580,7150,9580,5160,7370,7358.21,0.44,0,9190,8450,7910,7640,7100,6830,7775,6965,11,2210,100,4560,10,1,11469507,838,67.06,1.88,12,7.89,109.00,3894.00,10300,20240322,-29.03,4065,20241115,79.83,8350,-12.46,20250117,5560,31.47,20250102,10300,-29.03,20240322,4065,79.83,20241115,7.27,N,219420,100,11 억,,50076,N,N,0,N,00,N
|
|
20250123,131008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7240,-130,5,-1.76,5338581890,725745,67.37,7330,7580,7150,9580,5160,7370,7355.96,0.44,0,33799,8450,7910,7640,7100,6830,7775,6965,11,2210,100,4560,10,1,11469507,830,66.42,1.86,12,6.33,109.00,3894.00,10300,20240322,-29.71,4065,20241115,78.11,8350,-13.29,20250117,5560,30.22,20250102,10300,-29.71,20240322,4065,78.11,20241115,7.27,N,219420,100,11 억,,50076,N,N,0,N,00,N
|
|
20250123,121009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7170,-200,5,-2.71,5005144080,679457,63.07,7330,7580,7150,9580,5160,7370,7366.38,0.44,0,19572,8450,7910,7640,7100,6830,7775,6965,11,2210,100,4560,10,1,11469507,822,65.78,1.84,12,5.92,109.00,3894.00,10300,20240322,-30.39,4065,20241115,76.38,8350,-14.13,20250117,5560,28.96,20250102,10300,-30.39,20240322,4065,76.38,20241115,7.27,N,219420,100,11 억,,50076,N,N,0,N,00,N
|
|
20250123,111000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7440,70,2,0.95,3985680370,538647,50.00,7330,7580,7230,9580,5160,7370,7399.56,0.44,0,15852,8450,7910,7640,7100,6830,7775,6965,11,2210,100,4560,10,1,11469507,853,68.26,1.91,12,4.70,109.00,3894.00,10300,20240322,-27.77,4065,20241115,83.03,8350,-10.90,20250117,5560,33.81,20250102,10300,-27.77,20240322,4065,83.03,20241115,7.27,N,219420,100,11 억,,50076,N,N,0,N,00,N
|
|
20250123,101007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,30,2,0.41,3461431490,467932,43.44,7330,7580,7230,9580,5160,7370,7397.43,0.44,0,23143,8450,7910,7640,7100,6830,7775,6965,11,2210,100,4560,10,1,11469507,849,67.89,1.90,12,4.08,109.00,3894.00,10300,20240322,-28.16,4065,20241115,82.04,8350,-11.38,20250117,5560,33.09,20250102,10300,-28.16,20240322,4065,82.04,20241115,7.27,N,219420,100,11 억,,50076,N,N,0,N,00,N
|
|
20250123,091008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7490,120,2,1.63,1931912900,260905,24.22,7330,7580,7240,9580,5160,7370,7404.98,0.44,0,42177,8450,7910,7640,7100,6830,7775,6965,11,2210,100,4560,10,1,11469507,859,68.72,1.92,12,2.27,109.00,3894.00,10300,20240322,-27.28,4065,20241115,84.26,8350,-10.30,20250117,5560,34.71,20250102,10300,-27.28,20240322,4065,84.26,20241115,7.27,N,219420,100,11 억,,50076,N,N,0,N,00,N
|
|
20250122,161001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,-800,5,-9.79,7772861550,987639,64.93,8010,8180,7370,10620,5720,8170,7881.66,0.11,0,37770,8456,8312,8026,7882,7596,8385,7955,11,2450,100,5060,10,1,11469507,845,67.61,1.89,12,8.61,109.00,3894.00,10300,20240322,-28.45,4065,20241115,81.30,8350,-11.74,20250117,5560,32.55,20250102,10300,-28.45,20240322,4065,81.30,20241115,6.61,N,219420,100,11 억,,12239,N,N,0,N,00,N
|
|
20250122,151002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7950,-220,5,-2.69,5532969570,691828,45.48,8010,8180,7830,10620,5720,8170,7997.25,0.11,0,2118,8456,8312,8026,7882,7596,8385,7955,11,2450,100,5060,10,1,11469507,912,72.94,2.04,12,6.03,109.00,3894.00,10300,20240322,-22.82,4065,20241115,95.57,8350,-4.79,20250117,5560,42.99,20250102,10300,-22.82,20240322,4065,95.57,20241115,6.61,N,219420,100,11 억,,12239,N,N,0,N,00,N
|
|
20250122,141001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7980,-190,5,-2.33,4535176170,567225,37.29,8010,8180,7830,10620,5720,8170,7994.94,0.11,0,-684,8456,8312,8026,7882,7596,8385,7955,11,2450,100,5060,10,1,11469507,915,73.21,2.05,12,4.95,109.00,3894.00,10300,20240322,-22.52,4065,20241115,96.31,8350,-4.43,20250117,5560,43.53,20250102,10300,-22.52,20240322,4065,96.31,20241115,6.61,N,219420,100,11 억,,12239,N,N,0,N,00,N
|
|
20250122,131002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7980,-190,5,-2.33,4241478010,530358,34.87,8010,8180,7830,10620,5720,8170,7996.92,0.11,0,3762,8456,8312,8026,7882,7596,8385,7955,11,2450,100,5060,10,1,11469507,915,73.21,2.05,12,4.62,109.00,3894.00,10300,20240322,-22.52,4065,20241115,96.31,8350,-4.43,20250117,5560,43.53,20250102,10300,-22.52,20240322,4065,96.31,20241115,6.61,N,219420,100,11 억,,12239,N,N,0,N,00,N
|
|
20250122,120959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8000,-170,5,-2.08,3918711760,489909,32.21,8010,8180,7830,10620,5720,8170,7998.36,0.11,0,6356,8456,8312,8026,7882,7596,8385,7955,11,2450,100,5060,10,1,11469507,918,73.39,2.05,12,4.27,109.00,3894.00,10300,20240322,-22.33,4065,20241115,96.80,8350,-4.19,20250117,5560,43.88,20250102,10300,-22.33,20240322,4065,96.80,20241115,6.61,N,219420,100,11 억,,12239,N,N,0,N,00,N
|
|
20250122,111002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7980,-190,5,-2.33,3547046800,443288,29.14,8010,8180,7830,10620,5720,8170,8001.13,0.11,0,1382,8456,8312,8026,7882,7596,8385,7955,11,2450,100,5060,10,1,11469507,915,73.21,2.05,12,3.86,109.00,3894.00,10300,20240322,-22.52,4065,20241115,96.31,8350,-4.43,20250117,5560,43.53,20250102,10300,-22.52,20240322,4065,96.31,20241115,6.61,N,219420,100,11 억,,12239,N,N,0,N,00,N
|
|
20250122,101001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7920,-250,5,-3.06,3028280630,378068,24.85,8010,8180,7830,10620,5720,8170,8009.28,0.11,0,4658,8456,8312,8026,7882,7596,8385,7955,11,2450,100,5060,10,1,11469507,908,72.66,2.03,12,3.30,109.00,3894.00,10300,20240322,-23.11,4065,20241115,94.83,8350,-5.15,20250117,5560,42.45,20250102,10300,-23.11,20240322,4065,94.83,20241115,6.61,N,219420,100,11 억,,12239,N,N,0,N,00,N
|
|
20250122,091003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8010,-160,5,-1.96,849473400,105869,6.96,8010,8080,7980,10620,5720,8170,8021.83,0.11,0,-5846,8456,8312,8026,7882,7596,8385,7955,11,2450,100,5060,10,1,11469507,919,73.49,2.06,12,0.92,109.00,3894.00,10300,20240322,-22.23,4065,20241115,97.05,8350,-4.07,20250117,5560,44.06,20250102,10300,-22.23,20240322,4065,97.05,20241115,6.61,N,219420,100,11 억,,12239,N,N,0,N,00,N
|
|
20250121,160955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8170,80,2,0.99,11602934850,1454611,54.19,7830,8170,7740,10510,5670,8090,7971.53,0.22,0,-12823,8483,8286,8003,7806,7523,8385,7905,11,2420,100,5010,10,1,11469507,937,74.95,2.10,12,12.68,109.00,3894.00,10300,20240322,-20.68,4065,20241115,100.98,8350,-2.16,20250117,5560,46.94,20250102,10300,-20.68,20240322,4065,100.98,20241115,5.46,N,219420,100,11 억,,24957,N,N,0,N,00,N
|
|
20250121,150957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8160,70,2,0.87,8709391620,1098403,40.92,7830,8160,7740,10510,5670,8090,7929.09,0.22,0,-4624,8483,8286,8003,7806,7523,8385,7905,11,2420,100,5010,10,1,11469507,936,74.86,2.10,12,9.58,109.00,3894.00,10300,20240322,-20.78,4065,20241115,100.74,8350,-2.28,20250117,5560,46.76,20250102,10300,-20.78,20240322,4065,100.74,20241115,5.46,N,219420,100,11 억,,24957,N,N,0,N,00,N
|
|
20250121,140958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,-190,5,-2.35,6080796390,771413,28.74,7830,8030,7740,10510,5670,8090,7882.59,0.22,0,-14904,8483,8286,8003,7806,7523,8385,7905,11,2420,100,5010,10,1,11469507,906,72.48,2.03,12,6.73,109.00,3894.00,10300,20240322,-23.30,4065,20241115,94.34,8350,-5.39,20250117,5560,42.09,20250102,10300,-23.30,20240322,4065,94.34,20241115,5.46,N,219420,100,11 억,,24957,N,N,0,N,00,N
|
|
20250121,130956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7990,-100,5,-1.24,5398508230,685298,25.53,7830,8030,7740,10510,5670,8090,7877.51,0.22,0,-16045,8483,8286,8003,7806,7523,8385,7905,11,2420,100,5010,10,1,11469507,916,73.30,2.05,12,5.97,109.00,3894.00,10300,20240322,-22.43,4065,20241115,96.56,8350,-4.31,20250117,5560,43.71,20250102,10300,-22.43,20240322,4065,96.56,20241115,5.46,N,219420,100,11 억,,24957,N,N,0,N,00,N
|
|
20250121,120939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7920,-170,5,-2.10,4630986990,589052,21.95,7830,8030,7740,10510,5670,8090,7861.64,0.22,0,-5674,8483,8286,8003,7806,7523,8385,7905,11,2420,100,5010,10,1,11469507,908,72.66,2.03,12,5.14,109.00,3894.00,10300,20240322,-23.11,4065,20241115,94.83,8350,-5.15,20250117,5560,42.45,20250102,10300,-23.11,20240322,4065,94.83,20241115,5.46,N,219420,100,11 억,,24957,N,N,0,N,00,N
|
|
20250121,110906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,-190,5,-2.35,4183099560,532408,19.83,7830,8030,7740,10510,5670,8090,7856.81,0.22,0,-14216,8483,8286,8003,7806,7523,8385,7905,11,2420,100,5010,10,1,11469507,906,72.48,2.03,12,4.64,109.00,3894.00,10300,20240322,-23.30,4065,20241115,94.34,8350,-5.39,20250117,5560,42.09,20250102,10300,-23.30,20240322,4065,94.34,20241115,5.46,N,219420,100,11 억,,24957,N,N,0,N,00,N
|
|
20250121,100901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,-190,5,-2.35,3442208850,437896,16.31,7830,8030,7740,10510,5670,8090,7860.63,0.22,0,-8165,8483,8286,8003,7806,7523,8385,7905,11,2420,100,5010,10,1,11469507,906,72.48,2.03,12,3.82,109.00,3894.00,10300,20240322,-23.30,4065,20241115,94.34,8350,-5.39,20250117,5560,42.09,20250102,10300,-23.30,20240322,4065,94.34,20241115,5.46,N,219420,100,11 억,,24957,N,N,0,N,00,N
|
|
20250121,090958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7830,-260,5,-3.21,1727606640,220790,8.23,7830,7930,7740,10510,5670,8090,7824.28,0.22,0,1216,8483,8286,8003,7806,7523,8385,7905,11,2420,100,5010,10,1,11469507,898,71.83,2.01,12,1.93,109.00,3894.00,10300,20240322,-23.98,4065,20241115,92.62,8350,-6.23,20250117,5560,40.83,20250102,10300,-23.98,20240322,4065,92.62,20241115,5.46,N,219420,100,11 억,,24957,N,N,0,N,00,N
|
|
20250120,160944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8090,190,2,2.41,20349999920,2548591,67.24,7910,8200,7720,10270,5530,7900,7984.49,0.39,0,-27903,8660,8280,7970,7590,7280,8125,7435,11,2370,100,4890,10,1,11469507,928,74.22,2.08,12,22.22,109.00,3894.00,10300,20240322,-21.46,4065,20241115,99.02,8350,-3.11,20250117,5560,45.50,20250102,10300,-21.46,20240322,4065,99.02,20241115,6.01,N,219420,100,11 억,,44939,N,N,0,N,00,N
|
|
20250120,150956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8020,120,2,1.52,18097317250,2269964,59.89,7910,8200,7720,10270,5530,7900,7972.52,0.39,0,-25875,8660,8280,7970,7590,7280,8125,7435,11,2370,100,4890,10,1,11469507,920,73.58,2.06,12,19.79,109.00,3894.00,10300,20240322,-22.14,4065,20241115,97.29,8350,-3.95,20250117,5560,44.24,20250102,10300,-22.14,20240322,4065,97.29,20241115,6.01,N,219420,100,11 억,,44939,N,N,0,N,00,N
|
|
20250120,140954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7780,-120,5,-1.52,15883775730,1992214,52.56,7910,8200,7720,10270,5530,7900,7972.94,0.39,0,-25430,8660,8280,7970,7590,7280,8125,7435,11,2370,100,4890,10,1,11469507,892,71.38,2.00,12,17.37,109.00,3894.00,10300,20240322,-24.47,4065,20241115,91.39,8350,-6.83,20250117,5560,39.93,20250102,10300,-24.47,20240322,4065,91.39,20241115,6.01,N,219420,100,11 억,,44939,N,N,0,N,00,N
|
|
20250120,130954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7990,90,2,1.14,13596964760,1700806,44.87,7910,8200,7720,10270,5530,7900,7994.44,0.39,0,-36611,8660,8280,7970,7590,7280,8125,7435,11,2370,100,4890,10,1,11469507,916,73.30,2.05,12,14.83,109.00,3894.00,10300,20240322,-22.43,4065,20241115,96.56,8350,-4.31,20250117,5560,43.71,20250102,10300,-22.43,20240322,4065,96.56,20241115,6.01,N,219420,100,11 억,,44939,N,N,0,N,00,N
|
|
20250120,120955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7960,60,2,0.76,6309868130,798206,21.06,7910,8050,7720,10270,5530,7900,7905.06,0.39,0,-10301,8660,8280,7970,7590,7280,8125,7435,11,2370,100,4890,10,1,11469507,913,73.03,2.04,12,6.96,109.00,3894.00,10300,20240322,-22.72,4065,20241115,95.82,8350,-4.67,20250117,5560,43.17,20250102,10300,-22.72,20240322,4065,95.82,20241115,6.01,N,219420,100,11 억,,44939,N,N,0,N,00,N
|
|
20250120,110956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7910,10,2,0.13,4613870540,584522,15.42,7910,8030,7720,10270,5530,7900,7893.40,0.39,0,-15334,8660,8280,7970,7590,7280,8125,7435,11,2370,100,4890,10,1,11469507,907,72.57,2.03,12,5.10,109.00,3894.00,10300,20240322,-23.20,4065,20241115,94.59,8350,-5.27,20250117,5560,42.27,20250102,10300,-23.20,20240322,4065,94.59,20241115,6.01,N,219420,100,11 억,,44939,N,N,0,N,00,N
|
|
20250120,100955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7840,-60,5,-0.76,3651818980,461635,12.18,7910,8030,7770,10270,5530,7900,7910.63,0.39,0,-5042,8660,8280,7970,7590,7280,8125,7435,11,2370,100,4890,10,1,11469507,899,71.93,2.01,12,4.02,109.00,3894.00,10300,20240322,-23.88,4065,20241115,92.87,8350,-6.11,20250117,5560,41.01,20250102,10300,-23.88,20240322,4065,92.87,20241115,6.01,N,219420,100,11 억,,44939,N,N,0,N,00,N
|
|
20250120,090956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7950,50,2,0.63,1754498460,221215,5.84,7910,8030,7810,10270,5530,7900,7931.23,0.39,0,-15491,8660,8280,7970,7590,7280,8125,7435,11,2370,100,4890,10,1,11469507,912,72.94,2.04,12,1.93,109.00,3894.00,10300,20240322,-22.82,4065,20241115,95.57,8350,-4.79,20250117,5560,42.99,20250102,10300,-22.82,20240322,4065,95.57,20241115,6.01,N,219420,100,11 억,,44939,N,N,0,N,00,N
|
|
20250117,160951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,-240,5,-2.95,28157642220,3524895,19.78,8100,8350,7660,10580,5700,8140,7988.32,0.30,0,10346,9513,8826,7553,6866,5593,9170,7210,11,2440,100,5040,10,1,11469507,906,72.48,2.03,12,30.73,109.00,3894.00,10300,20240322,-23.30,4065,20241115,94.34,8350,-5.39,20250117,5560,42.09,20250102,10300,-23.30,20240322,4065,94.34,20241115,6.09,N,219420,100,11 억,,34808,N,N,0,N,00,N
|
|
20250117,150952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7790,-350,5,-4.30,26621369870,3329777,18.68,8100,8350,7660,10580,5700,8140,7994.94,0.30,0,17892,9513,8826,7553,6866,5593,9170,7210,11,2440,100,5040,10,1,11469507,893,71.47,2.00,12,29.03,109.00,3894.00,10300,20240322,-24.37,4065,20241115,91.64,8350,-6.71,20250117,5560,40.11,20250102,10300,-24.37,20240322,4065,91.64,20241115,6.09,N,219420,100,11 억,,34808,N,N,0,N,00,N
|
|
20250117,140956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7760,-380,5,-4.67,25082097940,3132250,17.57,8100,8350,7660,10580,5700,8140,8007.69,0.30,0,10926,9513,8826,7553,6866,5593,9170,7210,11,2440,100,5040,10,1,11469507,890,71.19,1.99,12,27.31,109.00,3894.00,10300,20240322,-24.66,4065,20241115,90.90,8350,-7.07,20250117,5560,39.57,20250102,10300,-24.66,20240322,4065,90.90,20241115,6.09,N,219420,100,11 억,,34808,N,N,0,N,00,N
|
|
20250117,130953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7740,-400,5,-4.91,24064762520,3000332,16.83,8100,8350,7680,10580,5700,8140,8020.70,0.30,0,18545,9513,8826,7553,6866,5593,9170,7210,11,2440,100,5040,10,1,11469507,888,71.01,1.99,12,26.16,109.00,3894.00,10300,20240322,-24.85,4065,20241115,90.41,8350,-7.31,20250117,5560,39.21,20250102,10300,-24.85,20240322,4065,90.41,20241115,6.09,N,219420,100,11 억,,34808,N,N,0,N,00,N
|
|
20250117,120955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7790,-350,5,-4.30,22626312980,2814165,15.79,8100,8350,7710,10580,5700,8140,8040.15,0.30,0,471,9513,8826,7553,6866,5593,9170,7210,11,2440,100,5040,10,1,11469507,893,71.47,2.00,12,24.54,109.00,3894.00,10300,20240322,-24.37,4065,20241115,91.64,8350,-6.71,20250117,5560,40.11,20250102,10300,-24.37,20240322,4065,91.64,20241115,6.09,N,219420,100,11 억,,34808,N,N,0,N,00,N
|
|
20250117,110954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7780,-360,5,-4.42,21688941380,2693826,15.11,8100,8350,7710,10580,5700,8140,8051.35,0.30,0,-3507,9513,8826,7553,6866,5593,9170,7210,11,2440,100,5040,10,1,11469507,892,71.38,2.00,12,23.49,109.00,3894.00,10300,20240322,-24.47,4065,20241115,91.39,8350,-6.83,20250117,5560,39.93,20250102,10300,-24.47,20240322,4065,91.39,20241115,6.09,N,219420,100,11 억,,34808,N,N,0,N,00,N
|
|
20250117,100956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,-240,5,-2.95,7513065120,942834,5.29,8100,8170,7850,10580,5700,8140,7968.59,0.30,0,47926,9513,8826,7553,6866,5593,9170,7210,11,2440,100,5040,10,1,11469507,906,72.48,2.03,12,8.22,109.00,3894.00,10300,20240322,-23.30,4065,20241115,94.34,8240,-4.13,20250116,5560,42.09,20250102,10300,-23.30,20240322,4065,94.34,20241115,6.09,N,219420,100,11 억,,34808,N,N,0,N,00,N
|
|
20250117,090955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7980,-160,5,-1.97,3576227280,446181,2.50,8100,8170,7890,10580,5700,8140,8015.19,0.30,0,40546,9513,8826,7553,6866,5593,9170,7210,11,2440,100,5040,10,1,11469507,915,73.21,2.05,12,3.89,109.00,3894.00,10300,20240322,-22.52,4065,20241115,96.31,8240,-3.16,20250116,5560,43.53,20250102,10300,-22.52,20240322,4065,96.31,20241115,6.09,N,219420,100,11 억,,34808,N,N,0,N,00,N
|
|
20250116,160947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8140,1740,2,27.19,132870011100,17652875,1557.62,6350,8240,6280,8320,4480,6400,7525.46,0.25,0,13553,6746,6572,6296,6122,5846,6660,6210,11,1920,100,3960,10,1,11469507,934,74.68,2.09,12,153.91,109.00,3894.00,10300,20240322,-20.97,4065,20241115,100.25,8240,-1.21,20250116,5560,46.40,20250102,10300,-20.97,20240322,4065,100.25,20241115,6.21,N,219420,100,11 억,,28276,N,N,0,N,00,N
|
|
20250116,150900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8150,1750,2,27.34,123746961140,16523107,1457.93,6350,8240,6280,8320,4480,6400,7489.63,0.25,0,-3872,6746,6572,6296,6122,5846,6660,6210,11,1920,100,3960,10,1,11469507,935,74.77,2.09,12,144.06,109.00,3894.00,10300,20240322,-20.87,4065,20241115,100.49,8240,-1.09,20250116,5560,46.58,20250102,10300,-20.87,20240322,4065,100.49,20241115,6.21,N,219420,100,11 억,,28276,N,N,0,N,00,N
|
|
20250116,140952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7560,1160,2,18.12,97962995870,13278402,1171.63,6350,7820,6280,8320,4480,6400,7377.96,0.25,0,58741,6746,6572,6296,6122,5846,6660,6210,11,1920,100,3960,10,1,11469507,867,69.36,1.94,12,115.77,109.00,3894.00,10300,20240322,-26.60,4065,20241115,85.98,7820,-3.32,20250116,5560,35.97,20250102,10300,-26.60,20240322,4065,85.98,20241115,6.21,N,219420,100,11 억,,28276,N,N,0,N,00,N
|
|
20250116,130952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7620,1220,2,19.06,91066938350,12364857,1091.02,6350,7820,6280,8320,4480,6400,7365.34,0.25,0,-4919,6746,6572,6296,6122,5846,6660,6210,11,1920,100,3960,10,1,11469507,874,69.91,1.96,12,107.81,109.00,3894.00,10300,20240322,-26.02,4065,20241115,87.45,7820,-2.56,20250116,5560,37.05,20250102,10300,-26.02,20240322,4065,87.45,20241115,6.21,N,219420,100,11 억,,28276,N,N,0,N,00,N
|
|
20250116,120951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7490,1090,2,17.03,72339816880,9927302,875.94,6350,7750,6280,8320,4480,6400,7287.37,0.25,0,4106,6746,6572,6296,6122,5846,6660,6210,11,1920,100,3960,10,1,11469507,859,68.72,1.92,12,86.55,109.00,3894.00,10300,20240322,-27.28,4065,20241115,84.26,7750,-3.35,20250116,5560,34.71,20250102,10300,-27.28,20240322,4065,84.26,20241115,6.21,N,219420,100,11 억,,28276,N,N,0,N,00,N
|
|
20250116,110953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7410,1010,2,15.78,58742945860,8095059,714.28,6350,7750,6280,8320,4480,6400,7257.13,0.25,0,-6256,6746,6572,6296,6122,5846,6660,6210,11,1920,100,3960,10,1,11469507,850,67.98,1.90,12,70.58,109.00,3894.00,10300,20240322,-28.06,4065,20241115,82.29,7750,-4.39,20250116,5560,33.27,20250102,10300,-28.06,20240322,4065,82.29,20241115,6.21,N,219420,100,11 억,,28276,N,N,0,N,00,N
|
|
20250116,100953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7210,810,2,12.66,12061677930,1765246,155.76,6350,7350,6280,8320,4480,6400,6833.99,0.25,0,-24881,6746,6572,6296,6122,5846,6660,6210,11,1920,100,3960,10,1,11469507,827,66.15,1.85,12,15.39,109.00,3894.00,10300,20240322,-30.00,4065,20241115,77.37,7350,-1.90,20250116,5560,29.68,20250102,10300,-30.00,20240322,4065,77.37,20241115,6.21,N,219420,100,11 억,,28276,N,N,0,N,00,N
|
|
20250116,090955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6350,-50,5,-0.78,366431680,57838,5.10,6350,6380,6280,8320,4480,6400,6329.90,0.25,0,2267,6746,6572,6296,6122,5846,6660,6210,11,1920,100,3960,10,1,11469507,728,58.26,1.63,12,0.50,109.00,3894.00,10300,20240322,-38.35,4065,20241115,56.21,6860,-7.43,20250113,5560,14.21,20250102,10300,-38.35,20240322,4065,56.21,20241115,6.21,N,219420,100,11 억,,28276,N,N,0,N,00,N
|
|
20250115,160949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,340,2,5.61,6985976030,1105468,157.07,6110,6470,6020,7870,4250,6060,6319.23,0.49,0,-25724,6320,6190,6090,5960,5860,6140,5910,11,1810,100,3750,10,1,11469507,734,58.72,1.64,12,9.64,109.00,3894.00,10300,20240322,-37.86,4065,20241115,57.44,6860,-6.71,20250113,5560,15.11,20250102,10300,-37.86,20240322,4065,57.44,20241115,5.43,N,219420,100,11 억,,55674,N,N,0,N,00,N
|
|
20250115,150950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6410,350,2,5.78,6668344440,1055809,150.02,6110,6470,6020,7870,4250,6060,6315.91,0.49,0,-18919,6320,6190,6090,5960,5860,6140,5910,11,1810,100,3750,10,1,11469507,735,58.81,1.65,12,9.21,109.00,3894.00,10300,20240322,-37.77,4065,20241115,57.69,6860,-6.56,20250113,5560,15.29,20250102,10300,-37.77,20240322,4065,57.69,20241115,5.43,N,219420,100,11 억,,55674,N,N,0,N,00,N
|
|
20250115,140944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6410,350,2,5.78,5685935340,902332,128.21,6110,6450,6020,7870,4250,6060,6301.43,0.49,0,-9372,6320,6190,6090,5960,5860,6140,5910,11,1810,100,3750,10,1,11469507,735,58.81,1.65,12,7.87,109.00,3894.00,10300,20240322,-37.77,4065,20241115,57.69,6860,-6.56,20250113,5560,15.29,20250102,10300,-37.77,20240322,4065,57.69,20241115,5.43,N,219420,100,11 억,,55674,N,N,0,N,00,N
|
|
20250115,130952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,340,2,5.61,4721808470,751179,106.73,6110,6430,6020,7870,4250,6060,6285.92,0.49,0,-1691,6320,6190,6090,5960,5860,6140,5910,11,1810,100,3750,10,1,11469507,734,58.72,1.64,12,6.55,109.00,3894.00,10300,20240322,-37.86,4065,20241115,57.44,6860,-6.71,20250113,5560,15.11,20250102,10300,-37.86,20240322,4065,57.44,20241115,5.43,N,219420,100,11 억,,55674,N,N,0,N,00,N
|
|
20250115,120936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,330,2,5.45,4069096360,648705,92.17,6110,6430,6020,7870,4250,6060,6272.71,0.49,0,-13493,6320,6190,6090,5960,5860,6140,5910,11,1810,100,3750,10,1,11469507,733,58.62,1.64,12,5.66,109.00,3894.00,10300,20240322,-37.96,4065,20241115,57.20,6860,-6.85,20250113,5560,14.93,20250102,10300,-37.96,20240322,4065,57.20,20241115,5.43,N,219420,100,11 억,,55674,N,N,0,N,00,N
|
|
20250115,110949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6220,160,2,2.64,2361998390,379756,53.96,6110,6300,6020,7870,4250,6060,6219.86,0.49,0,-37260,6320,6190,6090,5960,5860,6140,5910,11,1810,100,3750,10,1,11469507,713,57.06,1.60,12,3.31,109.00,3894.00,10300,20240322,-39.61,4065,20241115,53.01,6860,-9.33,20250113,5560,11.87,20250102,10300,-39.61,20240322,4065,53.01,20241115,5.43,N,219420,100,11 억,,55674,N,N,0,N,00,N
|
|
20250115,100949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6230,170,2,2.81,1747200720,281198,39.95,6110,6280,6020,7870,4250,6060,6213.52,0.49,0,-37312,6320,6190,6090,5960,5860,6140,5910,11,1810,100,3750,10,1,11469507,715,57.16,1.60,12,2.45,109.00,3894.00,10300,20240322,-39.51,4065,20241115,53.26,6860,-9.18,20250113,5560,12.05,20250102,10300,-39.51,20240322,4065,53.26,20241115,5.43,N,219420,100,11 억,,55674,N,N,0,N,00,N
|
|
20250115,090953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6070,10,2,0.17,173727420,28524,4.05,6110,6150,6020,7870,4250,6060,6090.77,0.49,0,-5753,6320,6190,6090,5960,5860,6140,5910,11,1810,100,3750,10,1,11469507,696,55.69,1.56,12,0.25,109.00,3894.00,10300,20240322,-41.07,4065,20241115,49.32,6860,-11.52,20250113,5560,9.17,20250102,10300,-41.07,20240322,4065,49.32,20241115,5.43,N,219420,100,11 억,,55674,N,N,0,N,00,N
|
|
20250114,160931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6060,-30,5,-0.49,4255579610,695483,7.85,6090,6220,5990,7910,4270,6090,6119.29,0.46,0,-392,7376,6732,6216,5572,5056,7055,5895,11,1820,100,3770,10,1,11469507,695,55.60,1.56,12,6.06,109.00,3894.00,10300,20240322,-41.17,4065,20241115,49.08,6860,-11.66,20250113,5560,8.99,20250102,10300,-41.17,20240322,4065,49.08,20241115,5.37,N,219420,100,11 억,,52281,N,N,0,N,00,N
|
|
20250114,150948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6140,50,2,0.82,3999070810,653322,7.38,6090,6220,5990,7910,4270,6090,6121.19,0.46,0,-2346,7376,6732,6216,5572,5056,7055,5895,11,1820,100,3770,10,1,11469507,704,56.33,1.58,12,5.70,109.00,3894.00,10300,20240322,-40.39,4065,20241115,51.05,6860,-10.50,20250113,5560,10.43,20250102,10300,-40.39,20240322,4065,51.05,20241115,5.37,N,219420,100,11 억,,52281,N,N,0,N,00,N
|
|
20250114,140944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6050,-40,5,-0.66,3389852220,553126,6.25,6090,6220,6040,7910,4270,6090,6128.62,0.46,0,-5166,7376,6732,6216,5572,5056,7055,5895,11,1820,100,3770,10,1,11469507,694,55.50,1.55,12,4.82,109.00,3894.00,10300,20240322,-41.26,4065,20241115,48.83,6860,-11.81,20250113,5560,8.81,20250102,10300,-41.26,20240322,4065,48.83,20241115,5.37,N,219420,100,11 억,,52281,N,N,0,N,00,N
|
|
20250114,130944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6200,110,2,1.81,2749806410,448343,5.06,6090,6220,6040,7910,4270,6090,6133.39,0.46,0,-11135,7376,6732,6216,5572,5056,7055,5895,11,1820,100,3770,10,1,11469507,711,56.88,1.59,12,3.91,109.00,3894.00,10300,20240322,-39.81,4065,20241115,52.52,6860,-9.62,20250113,5560,11.51,20250102,10300,-39.81,20240322,4065,52.52,20241115,5.37,N,219420,100,11 억,,52281,N,N,0,N,00,N
|
|
20250114,120940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6150,60,2,0.99,2290714080,373874,4.22,6090,6220,6040,7910,4270,6090,6127.09,0.46,0,5636,7376,6732,6216,5572,5056,7055,5895,11,1820,100,3770,10,1,11469507,705,56.42,1.58,12,3.26,109.00,3894.00,10300,20240322,-40.29,4065,20241115,51.29,6860,-10.35,20250113,5560,10.61,20250102,10300,-40.29,20240322,4065,51.29,20241115,5.37,N,219420,100,11 억,,52281,N,N,0,N,00,N
|
|
20250114,110940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6110,20,2,0.33,2131304710,347811,3.93,6090,6220,6040,7910,4270,6090,6127.90,0.46,0,3084,7376,6732,6216,5572,5056,7055,5895,11,1820,100,3770,10,1,11469507,701,56.06,1.57,12,3.03,109.00,3894.00,10300,20240322,-40.68,4065,20241115,50.31,6860,-10.93,20250113,5560,9.89,20250102,10300,-40.68,20240322,4065,50.31,20241115,5.37,N,219420,100,11 억,,52281,N,N,0,N,00,N
|
|
20250114,100939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6130,40,2,0.66,1734344510,282930,3.19,6090,6220,6040,7910,4270,6090,6130.12,0.46,0,-8443,7376,6732,6216,5572,5056,7055,5895,11,1820,100,3770,10,1,11469507,703,56.24,1.57,12,2.47,109.00,3894.00,10300,20240322,-40.49,4065,20241115,50.80,6860,-10.64,20250113,5560,10.25,20250102,10300,-40.49,20240322,4065,50.80,20241115,5.37,N,219420,100,11 억,,52281,N,N,0,N,00,N
|
|
20250114,090943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6120,30,2,0.49,603553290,98630,1.11,6090,6190,6040,7910,4270,6090,6119.75,0.46,0,14069,7376,6732,6216,5572,5056,7055,5895,11,1820,100,3770,10,1,11469507,702,56.15,1.57,12,0.86,109.00,3894.00,10300,20240322,-40.58,4065,20241115,50.55,6860,-10.79,20250113,5560,10.07,20250102,10300,-40.58,20240322,4065,50.55,20241115,5.37,N,219420,100,11 억,,52281,N,N,0,N,00,N
|
|
20250113,160929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6090,370,2,6.47,57285180420,8825117,6242.70,5770,6860,5700,7430,4010,5720,6491.48,0.46,0,3074,5993,5856,5763,5626,5533,5810,5580,11,1710,100,3540,10,1,11469507,698,55.87,1.56,12,76.94,109.00,3894.00,10300,20240322,-40.87,4065,20241115,49.82,6860,-11.22,20250113,5560,9.53,20250102,10300,-40.87,20240322,4065,49.82,20241115,5.33,N,219420,100,11 억,,52972,N,N,0,N,00,N
|
|
20250113,150935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6140,420,2,7.34,56666091800,8723781,6171.02,5770,6860,5700,7430,4010,5720,6495.67,0.46,0,-714,5993,5856,5763,5626,5533,5810,5580,11,1710,100,3540,10,1,11469507,704,56.33,1.58,12,76.06,109.00,3894.00,10300,20240322,-40.39,4065,20241115,51.05,6860,-10.50,20250113,5560,10.43,20250102,10300,-40.39,20240322,4065,51.05,20241115,5.33,N,219420,100,11 억,,52972,N,N,0,N,00,N
|
|
20250113,140911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6290,570,2,9.97,54220536540,8327418,5890.64,5770,6860,5700,7430,4010,5720,6511.18,0.46,0,-27914,5993,5856,5763,5626,5533,5810,5580,11,1710,100,3540,10,1,11469507,721,57.71,1.62,12,72.60,109.00,3894.00,10300,20240322,-38.93,4065,20241115,54.74,6860,-8.31,20250113,5560,13.13,20250102,10300,-38.93,20240322,4065,54.74,20241115,5.33,N,219420,100,11 억,,52972,N,N,0,N,00,N
|
|
20250113,130921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6570,850,2,14.86,49682468710,7622687,5392.13,5770,6860,5700,7430,4010,5720,6517.81,0.46,0,-46965,5993,5856,5763,5626,5533,5810,5580,11,1710,100,3540,10,1,11469507,754,60.28,1.69,12,66.46,109.00,3894.00,10300,20240322,-36.21,4065,20241115,61.62,6860,-4.23,20250113,5560,18.17,20250102,10300,-36.21,20240322,4065,61.62,20241115,5.33,N,219420,100,11 억,,52972,N,N,0,N,00,N
|
|
20250113,120924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6370,650,2,11.36,34527793520,5356521,3789.09,5770,6760,5700,7430,4010,5720,6446.07,0.46,0,-36999,5993,5856,5763,5626,5533,5810,5580,11,1710,100,3540,10,1,11469507,731,58.44,1.64,12,46.70,109.00,3894.00,10300,20240322,-38.16,4065,20241115,56.70,6760,-5.77,20250113,5560,14.57,20250102,10300,-38.16,20240322,4065,56.70,20241115,5.33,N,219420,100,11 억,,52972,N,N,0,N,00,N
|
|
20250113,110922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6580,860,2,15.03,26484415820,4125426,2918.24,5770,6760,5700,7430,4010,5720,6419.96,0.46,0,-39739,5993,5856,5763,5626,5533,5810,5580,11,1710,100,3540,10,1,11469507,755,60.37,1.69,12,35.97,109.00,3894.00,10300,20240322,-36.12,4065,20241115,61.87,6760,-2.66,20250113,5560,18.35,20250102,10300,-36.12,20240322,4065,61.87,20241115,5.33,N,219420,100,11 억,,52972,N,N,0,N,00,N
|
|
20250113,100922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6340,620,2,10.84,2275903790,376573,266.38,5770,6340,5700,7430,4010,5720,6044.54,0.46,0,-12019,5993,5856,5763,5626,5533,5810,5580,11,1710,100,3540,10,1,11469507,727,58.17,1.63,12,3.28,109.00,3894.00,10300,20240322,-38.45,4065,20241115,55.97,6340,0.00,20250113,5560,14.03,20250102,10300,-38.45,20240322,4065,55.97,20241115,5.33,N,219420,100,11 억,,52972,Y,N,0,N,00,N
|
|
20250113,090927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5720,0,3,0.00,94419220,16418,11.61,5770,5790,5700,7430,4010,5720,5752.86,0.46,0,-5071,5993,5856,5763,5626,5533,5810,5580,11,1710,100,3540,10,1,11469507,656,52.48,1.47,12,0.14,109.00,3894.00,10300,20240322,-44.47,4065,20241115,40.71,6190,-7.59,20250107,5560,2.88,20250102,10300,-44.47,20240322,4065,40.71,20241115,5.33,N,219420,100,11 억,,52972,N,N,0,N,00,N
|
|
20250110,160903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5720,-190,5,-3.21,806193530,140221,83.95,5900,5900,5670,7680,4140,5910,5749.23,0.36,0,10567,6123,6016,5853,5746,5583,6070,5800,11,1770,100,3660,10,1,11469507,656,52.48,1.47,12,1.22,109.00,3894.00,10300,20240322,-44.47,4065,20241115,40.71,6190,-7.59,20250107,5560,2.88,20250102,10300,-44.47,20240322,4065,40.71,20241115,5.34,N,219420,100,11 억,,41780,N,N,0,N,00,N
|
|
20250110,150912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5690,-220,5,-3.72,751352810,130606,78.20,5900,5900,5670,7680,4140,5910,5752.58,0.36,0,9091,6123,6016,5853,5746,5583,6070,5800,11,1770,100,3660,10,1,11469507,653,52.20,1.46,12,1.14,109.00,3894.00,10300,20240322,-44.76,4065,20241115,39.98,6190,-8.08,20250107,5560,2.34,20250102,10300,-44.76,20240322,4065,39.98,20241115,5.34,N,219420,100,11 억,,41780,N,N,0,N,00,N
|
|
20250110,140918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5750,-160,5,-2.71,504497070,87440,52.35,5900,5900,5710,7680,4140,5910,5769.32,0.36,0,-2465,6123,6016,5853,5746,5583,6070,5800,11,1770,100,3660,10,1,11469507,659,52.75,1.48,12,0.76,109.00,3894.00,10300,20240322,-44.17,4065,20241115,41.45,6190,-7.11,20250107,5560,3.42,20250102,10300,-44.17,20240322,4065,41.45,20241115,5.34,N,219420,100,11 억,,41780,N,N,0,N,00,N
|
|
20250110,130917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5740,-170,5,-2.88,420905300,72893,43.64,5900,5900,5710,7680,4140,5910,5773.92,0.36,0,-6219,6123,6016,5853,5746,5583,6070,5800,11,1770,100,3660,10,1,11469507,658,52.66,1.47,12,0.64,109.00,3894.00,10300,20240322,-44.27,4065,20241115,41.21,6190,-7.27,20250107,5560,3.24,20250102,10300,-44.27,20240322,4065,41.21,20241115,5.34,N,219420,100,11 억,,41780,N,N,0,N,00,N
|
|
20250110,120918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5770,-140,5,-2.37,343375190,59398,35.56,5900,5900,5710,7680,4140,5910,5780.49,0.36,0,-8316,6123,6016,5853,5746,5583,6070,5800,11,1770,100,3660,10,1,11469507,662,52.94,1.48,12,0.52,109.00,3894.00,10300,20240322,-43.98,4065,20241115,41.94,6190,-6.79,20250107,5560,3.78,20250102,10300,-43.98,20240322,4065,41.94,20241115,5.34,N,219420,100,11 억,,41780,N,N,0,N,00,N
|
|
20250110,110917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5750,-160,5,-2.71,328475360,56819,34.02,5900,5900,5710,7680,4140,5910,5780.63,0.36,0,-8456,6123,6016,5853,5746,5583,6070,5800,11,1770,100,3660,10,1,11469507,659,52.75,1.48,12,0.50,109.00,3894.00,10300,20240322,-44.17,4065,20241115,41.45,6190,-7.11,20250107,5560,3.42,20250102,10300,-44.17,20240322,4065,41.45,20241115,5.34,N,219420,100,11 억,,41780,N,N,0,N,00,N
|
|
20250110,100914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5790,-120,5,-2.03,273373500,47263,28.30,5900,5900,5710,7680,4140,5910,5783.56,0.36,0,-8732,6123,6016,5853,5746,5583,6070,5800,11,1770,100,3660,10,1,11469507,664,53.12,1.49,12,0.41,109.00,3894.00,10300,20240322,-43.79,4065,20241115,42.44,6190,-6.46,20250107,5560,4.14,20250102,10300,-43.79,20240322,4065,42.44,20241115,5.34,N,219420,100,11 억,,41780,N,N,0,N,00,N
|
|
20250110,090919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5810,-100,5,-1.69,71674890,12282,7.35,5900,5900,5790,7680,4140,5910,5834.54,0.36,0,-1414,6123,6016,5853,5746,5583,6070,5800,11,1770,100,3660,10,1,11469507,666,53.30,1.49,12,0.11,109.00,3894.00,10300,20240322,-43.59,4065,20241115,42.93,6190,-6.14,20250107,5560,4.50,20250102,10300,-43.59,20240322,4065,42.93,20241115,5.34,N,219420,100,11 억,,41780,N,N,0,N,00,N
|
|
20250109,160909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5910,30,2,0.51,958418860,164700,68.49,5850,5960,5690,7640,4120,5880,5819.10,0.29,0,8521,6186,6032,5946,5792,5706,5990,5750,11,1760,100,3640,10,1,11469507,678,54.22,1.52,12,1.44,109.00,3894.00,10300,20240322,-42.62,4065,20241115,45.39,6190,-4.52,20250107,5560,6.29,20250102,10300,-42.62,20240322,4065,45.39,20241115,5.50,N,219420,100,11 억,,33588,N,N,0,N,00,N
|
|
20250109,150904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5910,30,2,0.51,867754650,149394,62.12,5850,5940,5690,7640,4120,5880,5808.45,0.29,0,7762,6186,6032,5946,5792,5706,5990,5750,11,1760,100,3640,10,1,11469507,678,54.22,1.52,12,1.30,109.00,3894.00,10300,20240322,-42.62,4065,20241115,45.39,6190,-4.52,20250107,5560,6.29,20250102,10300,-42.62,20240322,4065,45.39,20241115,5.50,N,219420,100,11 억,,33588,N,N,0,N,00,N
|
|
20250109,140912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5850,-30,5,-0.51,619728020,107338,44.63,5850,5850,5690,7640,4120,5880,5773.51,0.29,0,12467,6186,6032,5946,5792,5706,5990,5750,11,1760,100,3640,10,1,11469507,671,53.67,1.50,12,0.94,109.00,3894.00,10300,20240322,-43.20,4065,20241115,43.91,6190,-5.49,20250107,5560,5.22,20250102,10300,-43.20,20240322,4065,43.91,20241115,5.50,N,219420,100,11 억,,33588,N,N,0,N,00,N
|
|
20250109,130911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5820,-60,5,-1.02,581650340,100796,41.91,5850,5850,5690,7640,4120,5880,5770.46,0.29,0,13963,6186,6032,5946,5792,5706,5990,5750,11,1760,100,3640,10,1,11469507,668,53.39,1.49,12,0.88,109.00,3894.00,10300,20240322,-43.50,4065,20241115,43.17,6190,-5.98,20250107,5560,4.68,20250102,10300,-43.50,20240322,4065,43.17,20241115,5.50,N,219420,100,11 억,,33588,N,N,0,N,00,N
|
|
20250109,120911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5790,-90,5,-1.53,524124010,90902,37.80,5850,5850,5690,7640,4120,5880,5765.69,0.29,0,14669,6186,6032,5946,5792,5706,5990,5750,11,1760,100,3640,10,1,11469507,664,53.12,1.49,12,0.79,109.00,3894.00,10300,20240322,-43.79,4065,20241115,42.44,6190,-6.46,20250107,5560,4.14,20250102,10300,-43.79,20240322,4065,42.44,20241115,5.50,N,219420,100,11 억,,33588,N,N,0,N,00,N
|
|
20250109,110915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5760,-120,5,-2.04,449625670,77921,32.40,5850,5850,5690,7640,4120,5880,5770.13,0.29,0,12281,6186,6032,5946,5792,5706,5990,5750,11,1760,100,3640,10,1,11469507,661,52.84,1.48,12,0.68,109.00,3894.00,10300,20240322,-44.08,4065,20241115,41.70,6190,-6.95,20250107,5560,3.60,20250102,10300,-44.08,20240322,4065,41.70,20241115,5.50,N,219420,100,11 억,,33588,N,N,0,N,00,N
|
|
20250109,100913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5770,-110,5,-1.87,271469750,47197,19.63,5850,5850,5690,7640,4120,5880,5751.57,0.29,0,-1186,6186,6032,5946,5792,5706,5990,5750,11,1760,100,3640,10,1,11469507,662,52.94,1.48,12,0.41,109.00,3894.00,10300,20240322,-43.98,4065,20241115,41.94,6190,-6.79,20250107,5560,3.78,20250102,10300,-43.98,20240322,4065,41.94,20241115,5.50,N,219420,100,11 억,,33588,N,N,0,N,00,N
|
|
20250109,090917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5780,-100,5,-1.70,100002400,17333,7.21,5850,5850,5720,7640,4120,5880,5768.84,0.29,0,-418,6186,6032,5946,5792,5706,5990,5750,11,1760,100,3640,10,1,11469507,663,53.03,1.48,12,0.15,109.00,3894.00,10300,20240322,-43.88,4065,20241115,42.19,6190,-6.62,20250107,5560,3.96,20250102,10300,-43.88,20240322,4065,42.19,20241115,5.50,N,219420,100,11 억,,33588,N,N,0,N,00,N
|
|
20250108,160904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5880,-250,5,-4.08,1403963450,236391,51.13,6100,6100,5860,7960,4300,6130,5939.46,0.13,0,18520,6303,6216,6103,6016,5903,6160,5960,11,1830,100,3800,10,1,11469507,674,53.94,1.51,12,2.06,109.00,3894.00,10300,20240322,-42.91,4065,20241115,44.65,6190,-5.01,20250107,5560,5.76,20250102,10300,-42.91,20240322,4065,44.65,20241115,5.43,N,219420,100,11 억,,15085,N,N,0,N,00,N
|
|
20250108,150907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5880,-250,5,-4.08,1301450330,218942,47.36,6100,6100,5860,7960,4300,6130,5944.26,0.13,0,11082,6303,6216,6103,6016,5903,6160,5960,11,1830,100,3800,10,1,11469507,674,53.94,1.51,12,1.91,109.00,3894.00,10300,20240322,-42.91,4065,20241115,44.65,6190,-5.01,20250107,5560,5.76,20250102,10300,-42.91,20240322,4065,44.65,20241115,5.43,N,219420,100,11 억,,15085,N,N,0,N,00,N
|
|
20250108,140910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5920,-210,5,-3.43,1132696420,190318,41.17,6100,6100,5880,7960,4300,6130,5951.59,0.13,0,12204,6303,6216,6103,6016,5903,6160,5960,11,1830,100,3800,10,1,11469507,679,54.31,1.52,12,1.66,109.00,3894.00,10300,20240322,-42.52,4065,20241115,45.63,6190,-4.36,20250107,5560,6.47,20250102,10300,-42.52,20240322,4065,45.63,20241115,5.43,N,219420,100,11 억,,15085,N,N,0,N,00,N
|
|
20250108,130909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5940,-190,5,-3.10,1020003950,171264,37.05,6100,6100,5880,7960,4300,6130,5955.73,0.13,0,10362,6303,6216,6103,6016,5903,6160,5960,11,1830,100,3800,10,1,11469507,681,54.50,1.53,12,1.49,109.00,3894.00,10300,20240322,-42.33,4065,20241115,46.13,6190,-4.04,20250107,5560,6.83,20250102,10300,-42.33,20240322,4065,46.13,20241115,5.43,N,219420,100,11 억,,15085,N,N,0,N,00,N
|
|
20250108,120905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5910,-220,5,-3.59,904328190,151686,32.81,6100,6100,5880,7960,4300,6130,5961.83,0.13,0,7555,6303,6216,6103,6016,5903,6160,5960,11,1830,100,3800,10,1,11469507,678,54.22,1.52,12,1.32,109.00,3894.00,10300,20240322,-42.62,4065,20241115,45.39,6190,-4.52,20250107,5560,6.29,20250102,10300,-42.62,20240322,4065,45.39,20241115,5.43,N,219420,100,11 억,,15085,N,N,0,N,00,N
|
|
20250108,110907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5990,-140,5,-2.28,814638720,136625,29.55,6100,6100,5880,7960,4300,6130,5962.58,0.13,0,5768,6303,6216,6103,6016,5903,6160,5960,11,1830,100,3800,10,1,11469507,687,54.95,1.54,12,1.19,109.00,3894.00,10300,20240322,-41.84,4065,20241115,47.36,6190,-3.23,20250107,5560,7.73,20250102,10300,-41.84,20240322,4065,47.36,20241115,5.43,N,219420,100,11 억,,15085,N,N,0,N,00,N
|
|
20250108,100908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5950,-180,5,-2.94,673162090,112857,24.41,6100,6100,5880,7960,4300,6130,5964.72,0.13,0,5399,6303,6216,6103,6016,5903,6160,5960,11,1830,100,3800,10,1,11469507,682,54.59,1.53,12,0.98,109.00,3894.00,10300,20240322,-42.23,4065,20241115,46.37,6190,-3.88,20250107,5560,7.01,20250102,10300,-42.23,20240322,4065,46.37,20241115,5.43,N,219420,100,11 억,,15085,N,N,0,N,00,N
|
|
20250108,090907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5960,-170,5,-2.77,218379340,36424,7.88,6100,6100,5880,7960,4300,6130,5995.44,0.13,0,-1476,6303,6216,6103,6016,5903,6160,5960,11,1830,100,3800,10,1,11469507,684,54.68,1.53,12,0.32,109.00,3894.00,10300,20240322,-42.14,4065,20241115,46.62,6190,-3.72,20250107,5560,7.19,20250102,10300,-42.14,20240322,4065,46.62,20241115,5.43,N,219420,100,11 억,,15085,N,N,0,N,00,N
|
|
20250107,160900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6130,70,2,1.16,2803312950,458959,86.70,6160,6190,5990,7870,4250,6060,6107.95,0.52,0,-45096,6366,6212,5966,5812,5566,6290,5890,11,1810,100,3750,10,1,11469507,703,56.24,1.57,12,4.00,109.00,3894.00,10300,20240322,-40.49,4065,20241115,50.80,6190,-0.97,20250107,5560,10.25,20250102,10300,-40.49,20240322,4065,50.80,20241115,5.19,N,219420,100,11 억,,60118,N,N,0,N,00,N
|
|
20250107,150901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6110,50,2,0.83,2740774260,448761,84.77,6160,6190,5990,7870,4250,6060,6107.43,0.52,0,-44234,6366,6212,5966,5812,5566,6290,5890,11,1810,100,3750,10,1,11469507,701,56.06,1.57,12,3.91,109.00,3894.00,10300,20240322,-40.68,4065,20241115,50.31,6190,-1.29,20250107,5560,9.89,20250102,10300,-40.68,20240322,4065,50.31,20241115,5.19,N,219420,100,11 억,,60118,N,N,0,N,00,N
|
|
20250107,140900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6150,90,2,1.49,2450217940,401552,75.85,6160,6190,5990,7870,4250,6060,6101.87,0.52,0,-44783,6366,6212,5966,5812,5566,6290,5890,11,1810,100,3750,10,1,11469507,705,56.42,1.58,12,3.50,109.00,3894.00,10300,20240322,-40.29,4065,20241115,51.29,6190,-0.65,20250107,5560,10.61,20250102,10300,-40.29,20240322,4065,51.29,20241115,5.19,N,219420,100,11 억,,60118,N,N,0,N,00,N
|
|
20250107,130900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6100,40,2,0.66,2344723470,384324,72.60,6160,6190,5990,7870,4250,6060,6100.90,0.52,0,-42920,6366,6212,5966,5812,5566,6290,5890,11,1810,100,3750,10,1,11469507,700,55.96,1.57,12,3.35,109.00,3894.00,10300,20240322,-40.78,4065,20241115,50.06,6190,-1.45,20250107,5560,9.71,20250102,10300,-40.78,20240322,4065,50.06,20241115,5.19,N,219420,100,11 억,,60118,N,N,0,N,00,N
|
|
20250107,120901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6130,70,2,1.16,2031375030,332941,62.89,6160,6190,5990,7870,4250,6060,6101.31,0.52,0,-44201,6366,6212,5966,5812,5566,6290,5890,11,1810,100,3750,10,1,11469507,703,56.24,1.57,12,2.90,109.00,3894.00,10300,20240322,-40.49,4065,20241115,50.80,6190,-0.97,20250107,5560,10.25,20250102,10300,-40.49,20240322,4065,50.80,20241115,5.19,N,219420,100,11 억,,60118,N,N,0,N,00,N
|
|
20250107,110856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6140,80,2,1.32,1807446650,296442,56.00,6160,6190,5990,7870,4250,6060,6097.13,0.52,0,-37093,6366,6212,5966,5812,5566,6290,5890,11,1810,100,3750,10,1,11469507,704,56.33,1.58,12,2.58,109.00,3894.00,10300,20240322,-40.39,4065,20241115,51.05,6190,-0.81,20250107,5560,10.43,20250102,10300,-40.39,20240322,4065,51.05,20241115,5.19,N,219420,100,11 억,,60118,N,N,0,N,00,N
|
|
20250107,100901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6190,130,2,2.15,1245647580,205091,38.74,6160,6190,5990,7870,4250,6060,6073.63,0.52,0,-45648,6366,6212,5966,5812,5566,6290,5890,11,1810,100,3750,10,1,11469507,710,56.79,1.59,12,1.79,109.00,3894.00,10300,20240322,-39.90,4065,20241115,52.28,6190,0.00,20250107,5560,11.33,20250102,10300,-39.90,20240322,4065,52.28,20241115,5.19,N,219420,100,11 억,,60118,N,N,0,N,00,N
|
|
20250107,090904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6040,-20,5,-0.33,391512380,64364,12.16,6160,6160,6010,7870,4250,6060,6082.79,0.52,0,-23952,6366,6212,5966,5812,5566,6290,5890,11,1810,100,3750,10,1,11469507,693,55.41,1.55,12,0.56,109.00,3894.00,10300,20240322,-41.36,4065,20241115,48.59,6160,-1.95,20250107,5560,8.63,20250102,10300,-41.36,20240322,4065,48.59,20241115,5.19,N,219420,100,11 억,,60118,N,N,0,N,00,N
|
|
20250106,160850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6060,220,2,3.77,3085525550,516885,240.19,5850,6120,5720,7590,4090,5840,5969.35,0.88,0,-41101,5960,5900,5820,5760,5680,5910,5770,11,1750,100,3620,10,1,11469507,695,55.60,1.56,12,4.51,109.00,3894.00,10300,20240322,-41.17,4065,20241115,49.08,6120,-0.98,20250106,5560,8.99,20250102,10300,-41.17,20240322,4065,49.08,20241115,5.05,N,219420,100,11 억,,100653,N,N,0,N,00,N
|
|
20250106,150849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5980,140,2,2.40,2700086100,453044,210.53,5850,6120,5720,7590,4090,5840,5959.88,0.88,0,-21624,5960,5900,5820,5760,5680,5910,5770,11,1750,100,3620,10,1,11469507,686,54.86,1.54,12,3.95,109.00,3894.00,10300,20240322,-41.94,4065,20241115,47.11,6120,-2.29,20250106,5560,7.55,20250102,10300,-41.94,20240322,4065,47.11,20241115,5.05,N,219420,100,11 억,,100653,N,N,0,N,00,N
|
|
20250106,140851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5930,90,2,1.54,2190185370,368254,171.12,5850,6060,5720,7590,4090,5840,5947.49,0.88,0,-17603,5960,5900,5820,5760,5680,5910,5770,11,1750,100,3620,10,1,11469507,680,54.40,1.52,12,3.21,109.00,3894.00,10300,20240322,-42.43,4065,20241115,45.88,6060,-2.15,20250106,5560,6.65,20250102,10300,-42.43,20240322,4065,45.88,20241115,5.05,N,219420,100,11 억,,100653,N,N,0,N,00,N
|
|
20250106,130841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6000,160,2,2.74,1871686310,314648,146.21,5850,6060,5720,7590,4090,5840,5948.51,0.88,0,-17604,5960,5900,5820,5760,5680,5910,5770,11,1750,100,3620,10,1,11469507,688,55.05,1.54,12,2.74,109.00,3894.00,10300,20240322,-41.75,4065,20241115,47.60,6060,-0.99,20250106,5560,7.91,20250102,10300,-41.75,20240322,4065,47.60,20241115,5.05,N,219420,100,11 억,,100653,N,N,0,N,00,N
|
|
20250106,120847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5960,120,2,2.05,1662556730,279789,130.02,5850,6060,5720,7590,4090,5840,5942.18,0.88,0,-5000,5960,5900,5820,5760,5680,5910,5770,11,1750,100,3620,10,1,11469507,684,54.68,1.53,12,2.44,109.00,3894.00,10300,20240322,-42.14,4065,20241115,46.62,6060,-1.65,20250106,5560,7.19,20250102,10300,-42.14,20240322,4065,46.62,20241115,5.05,N,219420,100,11 억,,100653,N,N,0,N,00,N
|
|
20250106,110844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5980,140,2,2.40,1397052160,235275,109.33,5850,6060,5720,7590,4090,5840,5937.95,0.88,0,-25514,5960,5900,5820,5760,5680,5910,5770,11,1750,100,3620,10,1,11469507,686,54.86,1.54,12,2.05,109.00,3894.00,10300,20240322,-41.94,4065,20241115,47.11,6060,-1.32,20250106,5560,7.55,20250102,10300,-41.94,20240322,4065,47.11,20241115,5.05,N,219420,100,11 억,,100653,N,N,0,N,00,N
|
|
20250106,100842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5950,110,2,1.88,703470060,119434,55.50,5850,5980,5720,7590,4090,5840,5890.03,0.88,0,-22462,5960,5900,5820,5760,5680,5910,5770,11,1750,100,3620,10,1,11469507,682,54.59,1.53,12,1.04,109.00,3894.00,10300,20240322,-42.23,4065,20241115,46.37,6000,-0.83,20250102,5560,7.01,20250102,10300,-42.23,20240322,4065,46.37,20241115,5.05,N,219420,100,11 억,,100653,N,N,0,N,00,N
|
|
20250106,090843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5830,-10,5,-0.17,156396790,26984,12.54,5850,5850,5720,7590,4090,5840,5795.91,0.88,0,4848,5960,5900,5820,5760,5680,5910,5770,11,1750,100,3620,10,1,11469507,669,53.49,1.50,12,0.24,109.00,3894.00,10300,20240322,-43.40,4065,20241115,43.42,6000,-2.83,20250102,5560,4.86,20250102,10300,-43.40,20240322,4065,43.42,20241115,5.05,N,219420,100,11 억,,100653,N,N,0,N,00,N
|
|
20250103,160838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5840,-90,5,-1.52,1222192720,210560,26.16,5840,5880,5740,7700,4160,5930,5803.95,1.14,0,-30043,6270,6100,5830,5660,5390,6185,5745,11,1770,100,3670,10,1,11469507,670,53.58,1.50,12,1.84,109.00,3894.00,10300,20240322,-43.30,4065,20241115,43.67,6000,-2.67,20250102,5560,5.04,20250102,10300,-43.30,20240322,4065,43.67,20241115,5.12,N,219420,100,11 억,,130517,N,N,0,N,00,N
|
|
20250103,150841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5860,-70,5,-1.18,1154312750,198926,24.72,5840,5880,5740,7700,4160,5930,5802.21,1.14,0,-28778,6270,6100,5830,5660,5390,6185,5745,11,1770,100,3670,10,1,11469507,672,53.76,1.50,12,1.73,109.00,3894.00,10300,20240322,-43.11,4065,20241115,44.16,6000,-2.33,20250102,5560,5.40,20250102,10300,-43.11,20240322,4065,44.16,20241115,5.12,N,219420,100,11 억,,130517,N,N,0,N,00,N
|
|
20250103,140842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5810,-120,5,-2.02,1068719830,184270,22.90,5840,5860,5740,7700,4160,5930,5799.18,1.14,0,-28493,6270,6100,5830,5660,5390,6185,5745,11,1770,100,3670,10,1,11469507,666,53.30,1.49,12,1.61,109.00,3894.00,10300,20240322,-43.59,4065,20241115,42.93,6000,-3.17,20250102,5560,4.50,20250102,10300,-43.59,20240322,4065,42.93,20241115,5.12,N,219420,100,11 억,,130517,N,N,0,N,00,N
|
|
20250103,130841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5840,-90,5,-1.52,954981240,164670,20.46,5840,5860,5740,7700,4160,5930,5798.72,1.14,0,-21519,6270,6100,5830,5660,5390,6185,5745,11,1770,100,3670,10,1,11469507,670,53.58,1.50,12,1.44,109.00,3894.00,10300,20240322,-43.30,4065,20241115,43.67,6000,-2.67,20250102,5560,5.04,20250102,10300,-43.30,20240322,4065,43.67,20241115,5.12,N,219420,100,11 억,,130517,N,N,0,N,00,N
|
|
20250103,120840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5840,-90,5,-1.52,865006960,149253,18.55,5840,5850,5740,7700,4160,5930,5794.84,1.14,0,-20855,6270,6100,5830,5660,5390,6185,5745,11,1770,100,3670,10,1,11469507,670,53.58,1.50,12,1.30,109.00,3894.00,10300,20240322,-43.30,4065,20241115,43.67,6000,-2.67,20250102,5560,5.04,20250102,10300,-43.30,20240322,4065,43.67,20241115,5.12,N,219420,100,11 억,,130517,N,N,0,N,00,N
|
|
20250103,110841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5790,-140,5,-2.36,768495490,132597,16.48,5840,5850,5740,7700,4160,5930,5794.90,1.14,0,-16514,6270,6100,5830,5660,5390,6185,5745,11,1770,100,3670,10,1,11469507,664,53.12,1.49,12,1.16,109.00,3894.00,10300,20240322,-43.79,4065,20241115,42.44,6000,-3.50,20250102,5560,4.14,20250102,10300,-43.79,20240322,4065,42.44,20241115,5.12,N,219420,100,11 억,,130517,N,N,0,N,00,N
|
|
20250103,100838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5780,-150,5,-2.53,577717850,99609,12.38,5840,5850,5740,7700,4160,5930,5798.79,1.14,0,-15630,6270,6100,5830,5660,5390,6185,5745,11,1770,100,3670,10,1,11469507,663,53.03,1.48,12,0.87,109.00,3894.00,10300,20240322,-43.88,4065,20241115,42.19,6000,-3.67,20250102,5560,3.96,20250102,10300,-43.88,20240322,4065,42.19,20241115,5.12,N,219420,100,11 억,,130517,N,N,0,N,00,N
|
|
20250103,090842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5790,-140,5,-2.36,260801200,44988,5.59,5840,5850,5740,7700,4160,5930,5794.70,1.14,0,-7060,6270,6100,5830,5660,5390,6185,5745,11,1770,100,3670,10,1,11469507,664,53.12,1.49,12,0.39,109.00,3894.00,10300,20240322,-43.79,4065,20241115,42.44,6000,-3.50,20250102,5560,4.14,20250102,10300,-43.79,20240322,4065,42.44,20241115,5.12,N,219420,100,11 억,,130517,N,N,0,N,00,N
|
|
20250102,160831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5930,430,2,7.82,4614121830,791416,337.58,5600,6000,5560,7150,3850,5500,5831.15,0.47,0,76717,5766,5632,5406,5272,5046,5700,5340,11,1650,100,3410,10,1,11469507,680,54.40,1.52,12,6.90,109.00,3894.00,10300,20240322,-42.43,4065,20241115,45.88,6000,-1.17,20250102,5560,6.65,20250102,10300,-42.43,20240322,4065,45.88,20241115,4.93,N,219420,100,11 억,,53819,N,N,0,N,00,N
|
|
20250102,150832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5950,450,2,8.18,4286336570,736045,313.96,5600,6000,5560,7150,3850,5500,5824.90,0.47,0,71562,5766,5632,5406,5272,5046,5700,5340,11,1650,100,3410,10,1,11469507,682,54.59,1.53,12,6.42,109.00,3894.00,10300,20240322,-42.23,4065,20241115,46.37,6000,-0.83,20250102,5560,7.01,20250102,10300,-42.23,20240322,4065,46.37,20241115,4.93,N,219420,100,11 억,,53819,N,N,0,N,00,N
|
|
20250102,140830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5810,310,2,5.64,3612105970,621671,265.18,5600,5980,5560,7150,3850,5500,5811.94,0.47,0,61875,5766,5632,5406,5272,5046,5700,5340,11,1650,100,3410,10,1,11469507,666,53.30,1.49,12,5.42,109.00,3894.00,10300,20240322,-43.59,4065,20241115,42.93,5980,-2.84,20250102,5560,4.50,20250102,10300,-43.59,20240322,4065,42.93,20241115,4.93,N,219420,100,11 억,,53819,N,N,0,N,00,N
|
|
20250102,130833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5860,360,2,6.55,3321219080,571576,243.81,5600,5980,5560,7150,3850,5500,5812.40,0.47,0,38379,5766,5632,5406,5272,5046,5700,5340,11,1650,100,3410,10,1,11469507,672,53.76,1.50,12,4.98,109.00,3894.00,10300,20240322,-43.11,4065,20241115,44.16,5980,-2.01,20250102,5560,5.40,20250102,10300,-43.11,20240322,4065,44.16,20241115,4.93,N,219420,100,11 억,,53819,N,N,0,N,00,N
|
|
20250102,120830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5860,360,2,6.55,2915957760,502586,214.38,5600,5980,5560,7150,3850,5500,5803.86,0.47,0,34300,5766,5632,5406,5272,5046,5700,5340,11,1650,100,3410,10,1,11469507,672,53.76,1.50,12,4.38,109.00,3894.00,10300,20240322,-43.11,4065,20241115,44.16,5980,-2.01,20250102,5560,5.40,20250102,10300,-43.11,20240322,4065,44.16,20241115,4.93,N,219420,100,11 억,,53819,N,N,0,N,00,N
|
|
20250102,110821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5780,280,2,5.09,2435689580,420481,179.36,5600,5980,5560,7150,3850,5500,5794.90,0.47,0,33613,5766,5632,5406,5272,5046,5700,5340,11,1650,100,3410,10,1,11469507,663,53.03,1.48,12,3.67,109.00,3894.00,10300,20240322,-43.88,4065,20241115,42.19,5980,-3.34,20250102,5560,3.96,20250102,10300,-43.88,20240322,4065,42.19,20241115,4.93,N,219420,100,11 억,,53819,N,N,0,N,00,N
|
|
20250102,100829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5890,390,2,7.09,1126493420,194709,83.05,5600,5980,5560,7150,3850,5500,5790.35,0.47,0,2398,5766,5632,5406,5272,5046,5700,5340,11,1650,100,3410,10,1,11469507,676,54.04,1.51,12,1.70,109.00,3894.00,10300,20240322,-42.82,4065,20241115,44.90,5980,-1.51,20250102,5560,5.94,20250102,10300,-42.82,20240322,4065,44.90,20241115,4.93,N,219420,100,11 억,,53819,N,N,0,N,00,N
|
|
20250102,090821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,7150,3850,5500,0.00,0.47,0,0,5766,5632,5406,5272,5046,5700,5340,11,1650,100,3410,10,1,11469507,631,50.46,1.41,12,0.00,109.00,3894.00,10300,20240322,-46.60,4065,20241115,35.30,0,0.00,0,0,0.00,0,10300,-46.60,20240322,4065,35.30,20241115,4.93,N,219420,100,11 억,,53819,N,N,0,N,00,N
|