138 lines
60 KiB
CSV
138 lines
60 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20250124,161230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7650,10,2,0.13,6386068470,842810,73.77,7530,7750,7350,9930,5350,7640,7576.70,0.01,0,17224,8060,7850,7740,7530,7420,7795,7475,29,2290,100,4880,10,1,28543492,2184,765.00,5.39,12,2.95,10.00,1419.00,12400,20250103,-38.31,3100,20240805,146.77,12400,-38.31,20250103,7200,6.25,20250114,12400,-38.31,20250103,3100,146.77,20240805,0.66,N,356680,100,28 억,,3953,N,N,0,N,00,N
|
|
20250124,151231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7670,30,2,0.39,5984953210,790334,69.18,7530,7750,7350,9930,5350,7640,7572.68,0.01,0,15384,8060,7850,7740,7530,7420,7795,7475,29,2290,100,4880,10,1,28543492,2189,767.00,5.41,12,2.77,10.00,1419.00,12400,20250103,-38.15,3100,20240805,147.42,12400,-38.15,20250103,7200,6.53,20250114,12400,-38.15,20250103,3100,147.42,20240805,0.66,N,356680,100,28 억,,3953,N,N,0,N,00,N
|
|
20250124,141228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7710,70,2,0.92,5330815440,705324,61.74,7530,7750,7350,9930,5350,7640,7557.95,0.01,0,15746,8060,7850,7740,7530,7420,7795,7475,29,2290,100,4880,10,1,28543492,2201,771.00,5.43,12,2.47,10.00,1419.00,12400,20250103,-37.82,3100,20240805,148.71,12400,-37.82,20250103,7200,7.08,20250114,12400,-37.82,20250103,3100,148.71,20240805,0.66,N,356680,100,28 억,,3953,N,N,0,N,00,N
|
|
20250124,131232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7630,-10,5,-0.13,4749134240,629283,55.08,7530,7750,7350,9930,5350,7640,7546.88,0.01,0,9531,8060,7850,7740,7530,7420,7795,7475,29,2290,100,4880,10,1,28543492,2178,763.00,5.38,12,2.20,10.00,1419.00,12400,20250103,-38.47,3100,20240805,146.13,12400,-38.47,20250103,7200,5.97,20250114,12400,-38.47,20250103,3100,146.13,20240805,0.66,N,356680,100,28 억,,3953,N,N,0,N,00,N
|
|
20250124,121227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7600,-40,5,-0.52,4429463590,587447,51.42,7530,7750,7350,9930,5350,7640,7540.17,0.01,0,12540,8060,7850,7740,7530,7420,7795,7475,29,2290,100,4880,10,1,28543492,2169,760.00,5.36,12,2.06,10.00,1419.00,12400,20250103,-38.71,3100,20240805,145.16,12400,-38.71,20250103,7200,5.56,20250114,12400,-38.71,20250103,3100,145.16,20240805,0.66,N,356680,100,28 억,,3953,N,N,0,N,00,N
|
|
20250124,111228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7690,50,2,0.65,3827971560,508865,44.54,7530,7750,7350,9930,5350,7640,7522.54,0.01,0,15985,8060,7850,7740,7530,7420,7795,7475,29,2290,100,4880,10,1,28543492,2195,769.00,5.42,12,1.78,10.00,1419.00,12400,20250103,-37.98,3100,20240805,148.06,12400,-37.98,20250103,7200,6.81,20250114,12400,-37.98,20250103,3100,148.06,20240805,0.66,N,356680,100,28 억,,3953,N,N,0,N,00,N
|
|
20250124,101225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7540,-100,5,-1.31,2292364750,307518,26.92,7530,7590,7350,9930,5350,7640,7454.33,0.01,0,28739,8060,7850,7740,7530,7420,7795,7475,29,2290,100,4880,10,1,28543492,2152,754.00,5.31,12,1.08,10.00,1419.00,12400,20250103,-39.19,3100,20240805,143.23,12400,-39.19,20250103,7200,4.72,20250114,12400,-39.19,20250103,3100,143.23,20240805,0.66,N,356680,100,28 억,,3953,N,N,0,N,00,N
|
|
20250124,091234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7460,-180,5,-2.36,929034780,124061,10.86,7530,7590,7410,9930,5350,7640,7488.38,0.01,0,14864,8060,7850,7740,7530,7420,7795,7475,29,2290,100,4880,10,1,28543492,2129,746.00,5.26,12,0.43,10.00,1419.00,12400,20250103,-39.84,3100,20240805,140.65,12400,-39.84,20250103,7200,3.61,20250114,12400,-39.84,20250103,3100,140.65,20240805,0.66,N,356680,100,28 억,,3953,N,N,0,N,00,N
|
|
20250123,161224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7640,-550,5,-6.72,8757043620,1121742,24.15,7930,7950,7630,10640,5740,8190,7806.75,0.05,0,-11368,8890,8540,8320,7970,7750,8430,7860,29,2450,100,5240,10,1,28543492,2181,764.00,5.38,12,3.93,10.00,1419.00,12400,20250103,-38.39,3100,20240805,146.45,12400,-38.39,20250103,7200,6.11,20250114,12400,-38.39,20250103,3100,146.45,20240805,0.62,N,356680,100,28 억,,14888,N,N,0,N,00,N
|
|
20250123,151222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7660,-530,5,-6.47,8516509200,1090297,23.48,7930,7950,7630,10640,5740,8190,7810.93,0.05,0,-14152,8890,8540,8320,7970,7750,8430,7860,29,2450,100,5240,10,1,28543492,2186,766.00,5.40,12,3.82,10.00,1419.00,12400,20250103,-38.23,3100,20240805,147.10,12400,-38.23,20250103,7200,6.39,20250114,12400,-38.23,20250103,3100,147.10,20240805,0.62,N,356680,100,28 억,,14888,N,N,0,N,00,N
|
|
20250123,141222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7750,-440,5,-5.37,7751313580,990919,21.34,7930,7950,7720,10640,5740,8190,7822.08,0.05,0,-13590,8890,8540,8320,7970,7750,8430,7860,29,2450,100,5240,10,1,28543492,2212,775.00,5.46,12,3.47,10.00,1419.00,12400,20250103,-37.50,3100,20240805,150.00,12400,-37.50,20250103,7200,7.64,20250114,12400,-37.50,20250103,3100,150.00,20240805,0.62,N,356680,100,28 억,,14888,N,N,0,N,00,N
|
|
20250123,131221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7750,-440,5,-5.37,7271707760,929036,20.00,7930,7950,7720,10640,5740,8190,7826.87,0.05,0,-13383,8890,8540,8320,7970,7750,8430,7860,29,2450,100,5240,10,1,28543492,2212,775.00,5.46,12,3.25,10.00,1419.00,12400,20250103,-37.50,3100,20240805,150.00,12400,-37.50,20250103,7200,7.64,20250114,12400,-37.50,20250103,3100,150.00,20240805,0.62,N,356680,100,28 억,,14888,N,N,0,N,00,N
|
|
20250123,121223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7780,-410,5,-5.01,6463669250,824751,17.76,7930,7950,7760,10640,5740,8190,7836.80,0.05,0,-12794,8890,8540,8320,7970,7750,8430,7860,29,2450,100,5240,10,1,28543492,2221,778.00,5.48,12,2.89,10.00,1419.00,12400,20250103,-37.26,3100,20240805,150.97,12400,-37.26,20250103,7200,8.06,20250114,12400,-37.26,20250103,3100,150.97,20240805,0.62,N,356680,100,28 억,,14888,N,N,0,N,00,N
|
|
20250123,111212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7780,-410,5,-5.01,5715494410,728515,15.69,7930,7950,7770,10640,5740,8190,7845.06,0.05,0,-7187,8890,8540,8320,7970,7750,8430,7860,29,2450,100,5240,10,1,28543492,2221,778.00,5.48,12,2.55,10.00,1419.00,12400,20250103,-37.26,3100,20240805,150.97,12400,-37.26,20250103,7200,8.06,20250114,12400,-37.26,20250103,3100,150.97,20240805,0.62,N,356680,100,28 억,,14888,N,N,0,N,00,N
|
|
20250123,101221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7800,-390,5,-4.76,4501793540,573197,12.34,7930,7950,7790,10640,5740,8190,7853.40,0.05,0,-5860,8890,8540,8320,7970,7750,8430,7860,29,2450,100,5240,10,1,28543492,2226,780.00,5.50,12,2.01,10.00,1419.00,12400,20250103,-37.10,3100,20240805,151.61,12400,-37.10,20250103,7200,8.33,20250114,12400,-37.10,20250103,3100,151.61,20240805,0.62,N,356680,100,28 억,,14888,N,N,0,N,00,N
|
|
20250123,091223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7860,-330,5,-4.03,1607397730,204020,4.39,7930,7940,7800,10640,5740,8190,7877.51,0.05,0,19624,8890,8540,8320,7970,7750,8430,7860,29,2450,100,5240,10,1,28543492,2244,786.00,5.54,12,0.71,10.00,1419.00,12400,20250103,-36.61,3100,20240805,153.55,12400,-36.61,20250103,7200,9.17,20250114,12400,-36.61,20250103,3100,153.55,20240805,0.62,N,356680,100,28 억,,14888,N,N,0,N,00,N
|
|
20250122,161213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8190,290,2,3.67,38381998160,4594079,675.87,8500,8670,8100,10270,5530,7900,8354.97,0.33,0,-76215,8100,8000,7860,7760,7620,8050,7810,29,2370,100,5050,10,1,28543492,2338,819.00,5.77,12,16.10,10.00,1419.00,12400,20250103,-33.95,3100,20240805,164.19,12400,-33.95,20250103,7200,13.75,20250114,12400,-33.95,20250103,3100,164.19,20240805,0.71,N,356680,100,28 억,,93243,N,N,0,N,00,N
|
|
20250122,151215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8290,390,2,4.94,37357782180,4469293,657.51,8500,8670,8100,10270,5530,7900,8358.77,0.33,0,-67526,8100,8000,7860,7760,7620,8050,7810,29,2370,100,5050,10,1,28543492,2366,829.00,5.84,12,15.66,10.00,1419.00,12400,20250103,-33.15,3100,20240805,167.42,12400,-33.15,20250103,7200,15.14,20250114,12400,-33.15,20250103,3100,167.42,20240805,0.71,N,356680,100,28 억,,93243,N,N,0,N,00,N
|
|
20250122,141212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8240,340,2,4.30,33257925180,3972400,584.41,8500,8670,8100,10270,5530,7900,8372.25,0.33,0,-82304,8100,8000,7860,7760,7620,8050,7810,29,2370,100,5050,10,1,28543492,2352,824.00,5.81,12,13.92,10.00,1419.00,12400,20250103,-33.55,3100,20240805,165.81,12400,-33.55,20250103,7200,14.44,20250114,12400,-33.55,20250103,3100,165.81,20240805,0.71,N,356680,100,28 억,,93243,N,N,0,N,00,N
|
|
20250122,131214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8340,440,2,5.57,18018402790,2173254,319.72,8500,8500,8100,10270,5530,7900,8290.98,0.33,0,-51873,8100,8000,7860,7760,7620,8050,7810,29,2370,100,5050,10,1,28543492,2381,834.00,5.88,12,7.61,10.00,1419.00,12400,20250103,-32.74,3100,20240805,169.03,12400,-32.74,20250103,7200,15.83,20250114,12400,-32.74,20250103,3100,169.03,20240805,0.71,N,356680,100,28 억,,93243,N,N,0,N,00,N
|
|
20250122,121212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8120,220,2,2.78,12427465720,1500625,220.77,8500,8500,8100,10270,5530,7900,8281.53,0.33,0,-69473,8100,8000,7860,7760,7620,8050,7810,29,2370,100,5050,10,1,28543492,2318,812.00,5.72,12,5.26,10.00,1419.00,12400,20250103,-34.52,3100,20240805,161.94,12400,-34.52,20250103,7200,12.78,20250114,12400,-34.52,20250103,3100,161.94,20240805,0.71,N,356680,100,28 억,,93243,N,N,0,N,00,N
|
|
20250122,111214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8150,250,2,3.16,11064417350,1333762,196.22,8500,8500,8100,10270,5530,7900,8295.65,0.33,0,-67333,8100,8000,7860,7760,7620,8050,7810,29,2370,100,5050,10,1,28543492,2326,815.00,5.74,12,4.67,10.00,1419.00,12400,20250103,-34.27,3100,20240805,162.90,12400,-34.27,20250103,7200,13.19,20250114,12400,-34.27,20250103,3100,162.90,20240805,0.71,N,356680,100,28 억,,93243,N,N,0,N,00,N
|
|
20250122,101212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8150,250,2,3.16,10224722650,1230893,181.09,8500,8500,8100,10270,5530,7900,8306.76,0.33,0,-62261,8100,8000,7860,7760,7620,8050,7810,29,2370,100,5050,10,1,28543492,2326,815.00,5.74,12,4.31,10.00,1419.00,12400,20250103,-34.27,3100,20240805,162.90,12400,-34.27,20250103,7200,13.19,20250114,12400,-34.27,20250103,3100,162.90,20240805,0.71,N,356680,100,28 억,,93243,N,N,0,N,00,N
|
|
20250122,091215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8180,280,2,3.54,6932701800,827732,121.77,8500,8500,8180,10270,5530,7900,8375.55,0.33,0,-68953,8100,8000,7860,7760,7620,8050,7810,29,2370,100,5050,10,1,28543492,2335,818.00,5.76,12,2.90,10.00,1419.00,12400,20250103,-34.03,3100,20240805,163.87,12400,-34.03,20250103,7200,13.61,20250114,12400,-34.03,20250103,3100,163.87,20240805,0.71,N,356680,100,28 억,,93243,N,N,0,N,00,N
|
|
20250121,161204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,-20,5,-0.25,4947329580,633551,52.14,7800,7960,7720,10290,5550,7920,7808.16,0.28,0,15235,8340,8130,7870,7660,7400,8235,7765,29,2370,100,5060,10,1,28543492,2255,790.00,5.57,12,2.22,10.00,1419.00,12400,20250103,-36.29,3100,20240805,154.84,12400,-36.29,20250103,7200,9.72,20250114,12400,-36.29,20250103,3100,154.84,20240805,0.75,N,356680,100,28 억,,78661,N,N,0,N,00,N
|
|
20250121,151207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7850,-70,5,-0.88,4675110410,599002,49.29,7800,7960,7720,10290,5550,7920,7804.80,0.28,0,9082,8340,8130,7870,7660,7400,8235,7765,29,2370,100,5060,10,1,28543492,2241,785.00,5.53,12,2.10,10.00,1419.00,12400,20250103,-36.69,3100,20240805,153.23,12400,-36.69,20250103,7200,9.03,20250114,12400,-36.69,20250103,3100,153.23,20240805,0.75,N,356680,100,28 억,,78661,N,N,0,N,00,N
|
|
20250121,141208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7800,-120,5,-1.52,4169141880,534072,43.95,7800,7960,7720,10290,5550,7920,7806.29,0.28,0,-7342,8340,8130,7870,7660,7400,8235,7765,29,2370,100,5060,10,1,28543492,2226,780.00,5.50,12,1.87,10.00,1419.00,12400,20250103,-37.10,3100,20240805,151.61,12400,-37.10,20250103,7200,8.33,20250114,12400,-37.10,20250103,3100,151.61,20240805,0.75,N,356680,100,28 억,,78661,N,N,0,N,00,N
|
|
20250121,131207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7800,-120,5,-1.52,3795042740,486112,40.00,7800,7960,7720,10290,5550,7920,7806.89,0.28,0,-17463,8340,8130,7870,7660,7400,8235,7765,29,2370,100,5060,10,1,28543492,2226,780.00,5.50,12,1.70,10.00,1419.00,12400,20250103,-37.10,3100,20240805,151.61,12400,-37.10,20250103,7200,8.33,20250114,12400,-37.10,20250103,3100,151.61,20240805,0.75,N,356680,100,28 억,,78661,N,N,0,N,00,N
|
|
20250121,121150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7780,-140,5,-1.77,3569558290,457179,37.62,7800,7960,7720,10290,5550,7920,7807.75,0.28,0,-19678,8340,8130,7870,7660,7400,8235,7765,29,2370,100,5060,10,1,28543492,2221,778.00,5.48,12,1.60,10.00,1419.00,12400,20250103,-37.26,3100,20240805,150.97,12400,-37.26,20250103,7200,8.06,20250114,12400,-37.26,20250103,3100,150.97,20240805,0.75,N,356680,100,28 억,,78661,N,N,0,N,00,N
|
|
20250121,111105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7750,-170,5,-2.15,3278202290,419785,34.54,7800,7960,7720,10290,5550,7920,7809.20,0.28,0,-27465,8340,8130,7870,7660,7400,8235,7765,29,2370,100,5060,10,1,28543492,2212,775.00,5.46,12,1.47,10.00,1419.00,12400,20250103,-37.50,3100,20240805,150.00,12400,-37.50,20250103,7200,7.64,20250114,12400,-37.50,20250103,3100,150.00,20240805,0.75,N,356680,100,28 억,,78661,N,N,0,N,00,N
|
|
20250121,101058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7760,-160,5,-2.02,2520082200,321945,26.49,7800,7960,7720,10290,5550,7920,7827.63,0.28,0,-30421,8340,8130,7870,7660,7400,8235,7765,29,2370,100,5060,10,1,28543492,2215,776.00,5.47,12,1.13,10.00,1419.00,12400,20250103,-37.42,3100,20240805,150.32,12400,-37.42,20250103,7200,7.78,20250114,12400,-37.42,20250103,3100,150.32,20240805,0.75,N,356680,100,28 억,,78661,N,N,0,N,00,N
|
|
20250121,091208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7820,-100,5,-1.26,794272420,102209,8.41,7800,7870,7720,10290,5550,7920,7770.82,0.28,0,9559,8340,8130,7870,7660,7400,8235,7765,29,2370,100,5060,10,1,28543492,2232,782.00,5.51,12,0.36,10.00,1419.00,12400,20250103,-36.94,3100,20240805,152.26,12400,-36.94,20250103,7200,8.61,20250114,12400,-36.94,20250103,3100,152.26,20240805,0.75,N,356680,100,28 억,,78661,N,N,0,N,00,N
|
|
20250120,161154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7920,-60,5,-0.75,9144485990,1165783,54.18,7770,8080,7610,10370,5590,7980,7843.35,0.10,0,49497,8760,8370,8160,7770,7560,8265,7665,29,2390,100,5100,10,1,28543492,2261,792.00,5.58,12,4.08,10.00,1419.00,12400,20250103,-36.13,3100,20240805,155.48,12400,-36.13,20250103,7200,10.00,20250114,12400,-36.13,20250103,3100,155.48,20240805,0.64,N,356680,100,28 억,,28097,N,N,0,N,00,N
|
|
20250120,151207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7960,-20,5,-0.25,8496029680,1084076,50.38,7770,8080,7610,10370,5590,7980,7836.83,0.10,0,48701,8760,8370,8160,7770,7560,8265,7665,29,2390,100,5100,10,1,28543492,2272,796.00,5.61,12,3.80,10.00,1419.00,12400,20250103,-35.81,3100,20240805,156.77,12400,-35.81,20250103,7200,10.56,20250114,12400,-35.81,20250103,3100,156.77,20240805,0.64,N,356680,100,28 억,,28097,N,N,0,N,00,N
|
|
20250120,141205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7910,-70,5,-0.88,7271276720,929416,43.20,7770,8080,7610,10370,5590,7980,7823.12,0.10,0,44553,8760,8370,8160,7770,7560,8265,7665,29,2390,100,5100,10,1,28543492,2258,791.00,5.57,12,3.26,10.00,1419.00,12400,20250103,-36.21,3100,20240805,155.16,12400,-36.21,20250103,7200,9.86,20250114,12400,-36.21,20250103,3100,155.16,20240805,0.64,N,356680,100,28 억,,28097,N,N,0,N,00,N
|
|
20250120,131204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7910,-70,5,-0.88,6903507300,882829,41.03,7770,8080,7610,10370,5590,7980,7819.36,0.10,0,44054,8760,8370,8160,7770,7560,8265,7665,29,2390,100,5100,10,1,28543492,2258,791.00,5.57,12,3.09,10.00,1419.00,12400,20250103,-36.21,3100,20240805,155.16,12400,-36.21,20250103,7200,9.86,20250114,12400,-36.21,20250103,3100,155.16,20240805,0.64,N,356680,100,28 억,,28097,N,N,0,N,00,N
|
|
20250120,121205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7830,-150,5,-1.88,6520865540,834346,38.78,7770,8080,7610,10370,5590,7980,7815.11,0.10,0,30606,8760,8370,8160,7770,7560,8265,7665,29,2390,100,5100,10,1,28543492,2235,783.00,5.52,12,2.92,10.00,1419.00,12400,20250103,-36.85,3100,20240805,152.58,12400,-36.85,20250103,7200,8.75,20250114,12400,-36.85,20250103,3100,152.58,20240805,0.64,N,356680,100,28 억,,28097,N,N,0,N,00,N
|
|
20250120,111207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,-80,5,-1.00,6059550790,775511,36.04,7770,8080,7610,10370,5590,7980,7813.15,0.10,0,51134,8760,8370,8160,7770,7560,8265,7665,29,2390,100,5100,10,1,28543492,2255,790.00,5.57,12,2.72,10.00,1419.00,12400,20250103,-36.29,3100,20240805,154.84,12400,-36.29,20250103,7200,9.72,20250114,12400,-36.29,20250103,3100,154.84,20240805,0.64,N,356680,100,28 억,,28097,N,N,0,N,00,N
|
|
20250120,101206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7870,-110,5,-1.38,5424167430,694527,32.28,7770,8080,7610,10370,5590,7980,7809.34,0.10,0,40365,8760,8370,8160,7770,7560,8265,7665,29,2390,100,5100,10,1,28543492,2246,787.00,5.55,12,2.43,10.00,1419.00,12400,20250103,-36.53,3100,20240805,153.87,12400,-36.53,20250103,7200,9.31,20250114,12400,-36.53,20250103,3100,153.87,20240805,0.64,N,356680,100,28 억,,28097,N,N,0,N,00,N
|
|
20250120,091207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7770,-210,5,-2.63,2141837410,278454,12.94,7770,7790,7610,10370,5590,7980,7689.61,0.10,0,63149,8760,8370,8160,7770,7560,8265,7665,29,2390,100,5100,10,1,28543492,2218,777.00,5.48,12,0.98,10.00,1419.00,12400,20250103,-37.34,3100,20240805,150.65,12400,-37.34,20250103,7200,7.92,20250114,12400,-37.34,20250103,3100,150.65,20240805,0.64,N,356680,100,28 억,,28097,N,N,0,N,00,N
|
|
20250117,161200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7980,-460,5,-5.45,17343941330,2120665,15.90,8450,8550,7950,10970,5910,8440,8177.82,0.22,0,-33689,9813,9126,8673,7986,7533,8900,7760,29,2530,100,5400,10,1,28543492,2278,798.00,5.62,12,7.43,10.00,1419.00,12400,20250103,-35.65,3100,20240805,157.42,12400,-35.65,20250103,7200,10.83,20250114,12400,-35.65,20250103,3100,157.42,20240805,0.28,N,356680,100,28 억,,61644,N,N,0,N,00,N
|
|
20250117,151157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7990,-450,5,-5.33,16808737530,2053661,15.40,8450,8550,7950,10970,5910,8440,8183.55,0.22,0,-40202,9813,9126,8673,7986,7533,8900,7760,29,2530,100,5400,10,1,28543492,2281,799.00,5.63,12,7.19,10.00,1419.00,12400,20250103,-35.56,3100,20240805,157.74,12400,-35.56,20250103,7200,10.97,20250114,12400,-35.56,20250103,3100,157.74,20240805,0.28,N,356680,100,28 억,,61644,N,N,0,N,00,N
|
|
20250117,141205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8010,-430,5,-5.09,15203953130,1852712,13.90,8450,8550,7980,10970,5910,8440,8205.09,0.22,0,-42752,9813,9126,8673,7986,7533,8900,7760,29,2530,100,5400,10,1,28543492,2286,801.00,5.64,12,6.49,10.00,1419.00,12400,20250103,-35.40,3100,20240805,158.39,12400,-35.40,20250103,7200,11.25,20250114,12400,-35.40,20250103,3100,158.39,20240805,0.28,N,356680,100,28 억,,61644,N,N,0,N,00,N
|
|
20250117,131204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8090,-350,5,-4.15,13794004640,1677564,12.58,8450,8550,7980,10970,5910,8440,8221.37,0.22,0,-34763,9813,9126,8673,7986,7533,8900,7760,29,2530,100,5400,10,1,28543492,2309,809.00,5.70,12,5.88,10.00,1419.00,12400,20250103,-34.76,3100,20240805,160.97,12400,-34.76,20250103,7200,12.36,20250114,12400,-34.76,20250103,3100,160.97,20240805,0.28,N,356680,100,28 억,,61644,N,N,0,N,00,N
|
|
20250117,121206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8130,-310,5,-3.67,11473701830,1389298,10.42,8450,8550,8080,10970,5910,8440,8257.35,0.22,0,12040,9813,9126,8673,7986,7533,8900,7760,29,2530,100,5400,10,1,28543492,2321,813.00,5.73,12,4.87,10.00,1419.00,12400,20250103,-34.44,3100,20240805,162.26,12400,-34.44,20250103,7200,12.92,20250114,12400,-34.44,20250103,3100,162.26,20240805,0.28,N,356680,100,28 억,,61644,N,N,0,N,00,N
|
|
20250117,111207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8210,-230,5,-2.73,10063697590,1216500,9.12,8450,8550,8080,10970,5910,8440,8271.31,0.22,0,34111,9813,9126,8673,7986,7533,8900,7760,29,2530,100,5400,10,1,28543492,2343,821.00,5.79,12,4.26,10.00,1419.00,12400,20250103,-33.79,3100,20240805,164.84,12400,-33.79,20250103,7200,14.03,20250114,12400,-33.79,20250103,3100,164.84,20240805,0.28,N,356680,100,28 억,,61644,N,N,0,N,00,N
|
|
20250117,101205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8160,-280,5,-3.32,8189588170,986739,7.40,8450,8550,8080,10970,5910,8440,8298.25,0.22,0,32775,9813,9126,8673,7986,7533,8900,7760,29,2530,100,5400,10,1,28543492,2329,816.00,5.75,12,3.46,10.00,1419.00,12400,20250103,-34.19,3100,20240805,163.23,12400,-34.19,20250103,7200,13.33,20250114,12400,-34.19,20250103,3100,163.23,20240805,0.28,N,356680,100,28 억,,61644,N,N,0,N,00,N
|
|
20250117,091205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8360,-80,5,-0.95,3600309820,427795,3.21,8450,8550,8230,10970,5910,8440,8415.41,0.22,0,-9073,9813,9126,8673,7986,7533,8900,7760,29,2530,100,5400,10,1,28543492,2386,836.00,5.89,12,1.50,10.00,1419.00,12400,20250103,-32.58,3100,20240805,169.68,12400,-32.58,20250103,7200,16.11,20250114,12400,-32.58,20250103,3100,169.68,20240805,0.28,N,356680,100,28 억,,61644,N,N,0,N,00,N
|
|
20250116,161156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8440,340,2,4.20,118240995180,13267787,75.62,8880,9360,8220,10530,5670,8100,8912.70,0.37,0,-52817,9820,8960,8240,7380,6660,9390,7810,29,2430,100,5180,10,1,28543492,2409,844.00,5.95,12,46.48,10.00,1419.00,12400,20250103,-31.94,3100,20240805,172.26,12400,-31.94,20250103,7200,17.22,20250114,12400,-31.94,20250103,3100,172.26,20240805,0.31,N,356680,100,28 억,,104196,N,N,0,N,00,N
|
|
20250116,151058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8420,320,2,3.95,115629366620,12956111,73.84,8880,9360,8220,10530,5670,8100,8925.12,0.37,0,-105170,9820,8960,8240,7380,6660,9390,7810,29,2430,100,5180,10,1,28543492,2403,842.00,5.93,12,45.39,10.00,1419.00,12400,20250103,-32.10,3100,20240805,171.61,12400,-32.10,20250103,7200,16.94,20250114,12400,-32.10,20250103,3100,171.61,20240805,0.31,N,356680,100,28 억,,104196,N,N,0,N,00,N
|
|
20250116,141201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8850,750,2,9.26,104713683140,11671001,66.52,8880,9360,8620,10530,5670,8100,8972.63,0.37,0,-106502,9820,8960,8240,7380,6660,9390,7810,29,2430,100,5180,10,1,28543492,2526,885.00,6.24,12,40.89,10.00,1419.00,12400,20250103,-28.63,3100,20240805,185.48,12400,-28.63,20250103,7200,22.92,20250114,12400,-28.63,20250103,3100,185.48,20240805,0.31,N,356680,100,28 억,,104196,N,N,0,N,00,N
|
|
20250116,131201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8800,700,2,8.64,97919816900,10903235,62.14,8880,9360,8620,10530,5670,8100,8981.35,0.37,0,-112084,9820,8960,8240,7380,6660,9390,7810,29,2430,100,5180,10,1,28543492,2512,880.00,6.20,12,38.20,10.00,1419.00,12400,20250103,-29.03,3100,20240805,183.87,12400,-29.03,20250103,7200,22.22,20250114,12400,-29.03,20250103,3100,183.87,20240805,0.31,N,356680,100,28 억,,104196,N,N,0,N,00,N
|
|
20250116,121201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8850,750,2,9.26,93154354040,10360226,59.05,8880,9360,8620,10530,5670,8100,8992.11,0.37,0,-92090,9820,8960,8240,7380,6660,9390,7810,29,2430,100,5180,10,1,28543492,2526,885.00,6.24,12,36.30,10.00,1419.00,12400,20250103,-28.63,3100,20240805,185.48,12400,-28.63,20250103,7200,22.92,20250114,12400,-28.63,20250103,3100,185.48,20240805,0.31,N,356680,100,28 억,,104196,N,N,0,N,00,N
|
|
20250116,111201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8750,650,2,8.02,73404114570,8161610,46.52,8880,9360,8620,10530,5670,8100,8994.56,0.37,0,-107611,9820,8960,8240,7380,6660,9390,7810,29,2430,100,5180,10,1,28543492,2498,875.00,6.17,12,28.59,10.00,1419.00,12400,20250103,-29.44,3100,20240805,182.26,12400,-29.44,20250103,7200,21.53,20250114,12400,-29.44,20250103,3100,182.26,20240805,0.31,N,356680,100,28 억,,104196,N,N,0,N,00,N
|
|
20250116,101204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8710,610,2,7.53,67405120520,7475864,42.61,8880,9360,8620,10530,5670,8100,9017.19,0.37,0,-94055,9820,8960,8240,7380,6660,9390,7810,29,2430,100,5180,10,1,28543492,2486,871.00,6.14,12,26.19,10.00,1419.00,12400,20250103,-29.76,3100,20240805,180.97,12400,-29.76,20250103,7200,20.97,20250114,12400,-29.76,20250103,3100,180.97,20240805,0.31,N,356680,100,28 억,,104196,N,N,0,N,00,N
|
|
20250116,091205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8990,890,2,10.99,33736884330,3737781,21.30,8880,9250,8800,10530,5670,8100,9027.58,0.37,0,-101943,9820,8960,8240,7380,6660,9390,7810,29,2430,100,5180,10,1,28543492,2566,899.00,6.34,12,13.10,10.00,1419.00,12400,20250103,-27.50,3100,20240805,190.00,12400,-27.50,20250103,7200,24.86,20250114,12400,-27.50,20250103,3100,190.00,20240805,0.31,N,356680,100,28 억,,104196,N,N,0,N,00,N
|
|
20250115,161158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8100,630,2,8.43,144134602950,17365710,678.58,7960,9100,7520,9710,5230,7470,8300.57,0.62,0,-66391,7716,7592,7396,7272,7076,7655,7335,29,2240,100,4780,10,1,28543492,2312,810.00,5.71,12,60.84,10.00,1419.00,12400,20250103,-34.68,3100,20240805,161.29,12400,-34.68,20250103,7200,12.50,20250114,12400,-34.68,20250103,3100,161.29,20240805,0.33,N,356680,100,28 억,,177606,N,N,0,N,00,N
|
|
20250115,151159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8180,710,2,9.50,138709279870,16699568,652.55,7960,9100,7520,9710,5230,7470,8306.16,0.62,0,-83020,7716,7592,7396,7272,7076,7655,7335,29,2240,100,4780,10,1,28543492,2335,818.00,5.76,12,58.51,10.00,1419.00,12400,20250103,-34.03,3100,20240805,163.87,12400,-34.03,20250103,7200,13.61,20250114,12400,-34.03,20250103,3100,163.87,20240805,0.33,N,356680,100,28 억,,177606,N,N,0,N,00,N
|
|
20250115,141153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8150,680,2,9.10,51347235100,6532119,255.25,7960,8190,7520,9710,5230,7470,7860.73,0.62,0,-117458,7716,7592,7396,7272,7076,7655,7335,29,2240,100,4780,10,1,28543492,2326,815.00,5.74,12,22.88,10.00,1419.00,12400,20250103,-34.27,3100,20240805,162.90,12400,-34.27,20250103,7200,13.19,20250114,12400,-34.27,20250103,3100,162.90,20240805,0.33,N,356680,100,28 억,,177606,N,N,0,N,00,N
|
|
20250115,131202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7910,440,2,5.89,41917333650,5342040,208.74,7960,8120,7520,9710,5230,7470,7846.69,0.62,0,-159639,7716,7592,7396,7272,7076,7655,7335,29,2240,100,4780,10,1,28543492,2258,791.00,5.57,12,18.72,10.00,1419.00,12400,20250103,-36.21,3100,20240805,155.16,12400,-36.21,20250103,7200,9.86,20250114,12400,-36.21,20250103,3100,155.16,20240805,0.33,N,356680,100,28 억,,177606,N,N,0,N,00,N
|
|
20250115,121145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7890,420,2,5.62,26886144740,3455146,135.01,7960,7990,7520,9710,5230,7470,7781.48,0.62,0,-165844,7716,7592,7396,7272,7076,7655,7335,29,2240,100,4780,10,1,28543492,2252,789.00,5.56,12,12.10,10.00,1419.00,12400,20250103,-36.37,3100,20240805,154.52,12400,-36.37,20250103,7200,9.58,20250114,12400,-36.37,20250103,3100,154.52,20240805,0.33,N,356680,100,28 억,,177606,N,N,0,N,00,N
|
|
20250115,111157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7650,180,2,2.41,22455800360,2887115,112.82,7960,7990,7520,9710,5230,7470,7777.94,0.62,0,-170552,7716,7592,7396,7272,7076,7655,7335,29,2240,100,4780,10,1,28543492,2184,765.00,5.39,12,10.11,10.00,1419.00,12400,20250103,-38.31,3100,20240805,146.77,12400,-38.31,20250103,7200,6.25,20250114,12400,-38.31,20250103,3100,146.77,20240805,0.33,N,356680,100,28 억,,177606,N,N,0,N,00,N
|
|
20250115,101158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7660,190,2,2.54,19440067220,2494956,97.49,7960,7990,7520,9710,5230,7470,7791.75,0.62,0,-157823,7716,7592,7396,7272,7076,7655,7335,29,2240,100,4780,10,1,28543492,2186,766.00,5.40,12,8.74,10.00,1419.00,12400,20250103,-38.23,3100,20240805,147.10,12400,-38.23,20250103,7200,6.39,20250114,12400,-38.23,20250103,3100,147.10,20240805,0.33,N,356680,100,28 억,,177606,N,N,0,N,00,N
|
|
20250115,091203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7820,350,2,4.69,9661895400,1230300,48.07,7960,7990,7680,9710,5230,7470,7853.28,0.62,0,-138218,7716,7592,7396,7272,7076,7655,7335,29,2240,100,4780,10,1,28543492,2232,782.00,5.51,12,4.31,10.00,1419.00,12400,20250103,-36.94,3100,20240805,152.26,12400,-36.94,20250103,7200,8.61,20250114,12400,-36.94,20250103,3100,152.26,20240805,0.33,N,356680,100,28 억,,177606,N,N,0,N,00,N
|
|
20250114,161139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7470,-230,5,-2.99,18519306310,2513386,108.65,7300,7520,7200,10010,5390,7700,7367.80,0.25,0,106983,8493,8096,7833,7436,7173,7965,7305,29,2310,100,4920,10,1,28543492,2132,747.00,5.26,12,8.81,10.00,1419.00,12400,20250103,-39.76,3100,20240805,140.97,12400,-39.76,20250103,7200,3.75,20250114,12400,-39.76,20250103,3100,140.97,20240805,0.33,N,356680,100,28 억,,71083,N,N,0,N,00,N
|
|
20250114,151156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7460,-240,5,-3.12,17700845900,2403721,103.91,7300,7520,7200,10010,5390,7700,7363.82,0.25,0,122201,8493,8096,7833,7436,7173,7965,7305,29,2310,100,4920,10,1,28543492,2129,746.00,5.26,12,8.42,10.00,1419.00,12400,20250103,-39.84,3100,20240805,140.65,12400,-39.84,20250103,7200,3.61,20250114,12400,-39.84,20250103,3100,140.65,20240805,0.33,N,356680,100,28 억,,71083,N,N,0,N,00,N
|
|
20250114,141152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7450,-250,5,-3.25,15559978710,2115346,91.44,7300,7510,7200,10010,5390,7700,7355.63,0.25,0,199983,8493,8096,7833,7436,7173,7965,7305,29,2310,100,4920,10,1,28543492,2126,745.00,5.25,12,7.41,10.00,1419.00,12400,20250103,-39.92,3100,20240805,140.32,12400,-39.92,20250103,7200,3.47,20250114,12400,-39.92,20250103,3100,140.32,20240805,0.33,N,356680,100,28 억,,71083,N,N,0,N,00,N
|
|
20250114,131152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7360,-340,5,-4.42,14304571150,1945671,84.11,7300,7510,7200,10010,5390,7700,7351.85,0.25,0,229532,8493,8096,7833,7436,7173,7965,7305,29,2310,100,4920,10,1,28543492,2101,736.00,5.19,12,6.82,10.00,1419.00,12400,20250103,-40.65,3100,20240805,137.42,12400,-40.65,20250103,7200,2.22,20250114,12400,-40.65,20250103,3100,137.42,20240805,0.33,N,356680,100,28 억,,71083,N,N,0,N,00,N
|
|
20250114,121147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7390,-310,5,-4.03,13617852900,1852641,80.09,7300,7510,7200,10010,5390,7700,7350.35,0.25,0,237498,8493,8096,7833,7436,7173,7965,7305,29,2310,100,4920,10,1,28543492,2109,739.00,5.21,12,6.49,10.00,1419.00,12400,20250103,-40.40,3100,20240805,138.39,12400,-40.40,20250103,7200,2.64,20250114,12400,-40.40,20250103,3100,138.39,20240805,0.33,N,356680,100,28 억,,71083,N,N,0,N,00,N
|
|
20250114,111146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7360,-340,5,-4.42,12715371600,1730167,74.79,7300,7510,7200,10010,5390,7700,7349.05,0.25,0,225068,8493,8096,7833,7436,7173,7965,7305,29,2310,100,4920,10,1,28543492,2101,736.00,5.19,12,6.06,10.00,1419.00,12400,20250103,-40.65,3100,20240805,137.42,12400,-40.65,20250103,7200,2.22,20250114,12400,-40.65,20250103,3100,137.42,20240805,0.33,N,356680,100,28 억,,71083,N,N,0,N,00,N
|
|
20250114,101146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,-200,5,-2.60,11300771280,1539436,66.55,7300,7510,7200,10010,5390,7700,7340.66,0.25,0,263897,8493,8096,7833,7436,7173,7965,7305,29,2310,100,4920,10,1,28543492,2141,750.00,5.29,12,5.39,10.00,1419.00,12400,20250103,-39.52,3100,20240805,141.94,12400,-39.52,20250103,7200,4.17,20250114,12400,-39.52,20250103,3100,141.94,20240805,0.33,N,356680,100,28 억,,71083,N,N,0,N,00,N
|
|
20250114,091150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7300,-400,5,-5.19,6003364940,822217,35.54,7300,7450,7200,10010,5390,7700,7301.04,0.25,0,209450,8493,8096,7833,7436,7173,7965,7305,29,2310,100,4920,10,1,28543492,2084,730.00,5.14,12,2.88,10.00,1419.00,12400,20250103,-41.13,3100,20240805,135.48,12400,-41.13,20250103,7200,1.39,20250114,12400,-41.13,20250103,3100,135.48,20240805,0.33,N,356680,100,28 억,,71083,N,N,0,N,00,N
|
|
20250113,161133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7700,-860,5,-10.05,17766066830,2268729,56.19,8170,8230,7570,11120,6000,8560,7830.90,0.36,0,-31940,9066,8812,8516,8262,7966,8835,8285,29,2560,100,5470,10,1,28543492,2198,770.00,5.43,12,7.95,10.00,1419.00,12400,20250103,-37.90,3100,20240805,148.39,12400,-37.90,20250103,7570,1.72,20250113,12400,-37.90,20250103,3100,148.39,20240805,0.54,N,356680,100,28 억,,101721,N,N,0,N,00,N
|
|
20250113,151140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7740,-820,5,-9.58,16870742700,2152681,53.32,8170,8230,7570,11120,6000,8560,7836.78,0.36,0,-48558,9066,8812,8516,8262,7966,8835,8285,29,2560,100,5470,10,1,28543492,2209,774.00,5.45,12,7.54,10.00,1419.00,12400,20250103,-37.58,3100,20240805,149.68,12400,-37.58,20250103,7570,2.25,20250113,12400,-37.58,20250103,3100,149.68,20240805,0.54,N,356680,100,28 억,,101721,N,N,0,N,00,N
|
|
20250113,141115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7650,-910,5,-10.63,14353783620,1824563,45.19,8170,8230,7620,11120,6000,8560,7866.62,0.36,0,-58235,9066,8812,8516,8262,7966,8835,8285,29,2560,100,5470,10,1,28543492,2184,765.00,5.39,12,6.39,10.00,1419.00,12400,20250103,-38.31,3100,20240805,146.77,12400,-38.31,20250103,7580,0.92,20250109,12400,-38.31,20250103,3100,146.77,20240805,0.54,N,356680,100,28 억,,101721,N,N,0,N,00,N
|
|
20250113,131122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7650,-910,5,-10.63,13405300930,1700546,42.12,8170,8230,7620,11120,6000,8560,7882.58,0.36,0,-67819,9066,8812,8516,8262,7966,8835,8285,29,2560,100,5470,10,1,28543492,2184,765.00,5.39,12,5.96,10.00,1419.00,12400,20250103,-38.31,3100,20240805,146.77,12400,-38.31,20250103,7580,0.92,20250109,12400,-38.31,20250103,3100,146.77,20240805,0.54,N,356680,100,28 억,,101721,N,N,0,N,00,N
|
|
20250113,121127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7760,-800,5,-9.35,11426422110,1442789,35.74,8170,8230,7720,11120,6000,8560,7919.27,0.36,0,-96255,9066,8812,8516,8262,7966,8835,8285,29,2560,100,5470,10,1,28543492,2215,776.00,5.47,12,5.05,10.00,1419.00,12400,20250103,-37.42,3100,20240805,150.32,12400,-37.42,20250103,7580,2.37,20250109,12400,-37.42,20250103,3100,150.32,20240805,0.54,N,356680,100,28 억,,101721,N,N,0,N,00,N
|
|
20250113,111124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7770,-790,5,-9.23,10300019740,1297647,32.14,8170,8230,7730,11120,6000,8560,7937.02,0.36,0,-83611,9066,8812,8516,8262,7966,8835,8285,29,2560,100,5470,10,1,28543492,2218,777.00,5.48,12,4.55,10.00,1419.00,12400,20250103,-37.34,3100,20240805,150.65,12400,-37.34,20250103,7580,2.51,20250109,12400,-37.34,20250103,3100,150.65,20240805,0.54,N,356680,100,28 억,,101721,N,N,0,N,00,N
|
|
20250113,101124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7880,-680,5,-7.94,7937379130,994729,24.64,8170,8230,7850,11120,6000,8560,7978.91,0.36,0,-94339,9066,8812,8516,8262,7966,8835,8285,29,2560,100,5470,10,1,28543492,2249,788.00,5.55,12,3.48,10.00,1419.00,12400,20250103,-36.45,3100,20240805,154.19,12400,-36.45,20250103,7580,3.96,20250109,12400,-36.45,20250103,3100,154.19,20240805,0.54,N,356680,100,28 억,,101721,N,N,0,N,00,N
|
|
20250113,091131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8020,-540,5,-6.31,4123616030,513027,12.71,8170,8230,7850,11120,6000,8560,8036.88,0.36,0,-30248,9066,8812,8516,8262,7966,8835,8285,29,2560,100,5470,10,1,28543492,2289,802.00,5.65,12,1.80,10.00,1419.00,12400,20250103,-35.32,3100,20240805,158.71,12400,-35.32,20250103,7580,5.80,20250109,12400,-35.32,20250103,3100,158.71,20240805,0.54,N,356680,100,28 억,,101721,N,N,0,N,00,N
|
|
20250110,161104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8560,140,2,1.66,33984934080,3995170,39.01,8560,8770,8220,10940,5900,8420,8506.84,0.46,0,-30770,9340,8880,8230,7770,7120,9110,8000,29,2520,100,5380,10,1,28543492,2443,856.00,6.03,12,14.00,10.00,1419.00,12400,20250103,-30.97,3100,20240805,176.13,12400,-30.97,20250103,7580,12.93,20250109,12400,-30.97,20250103,3100,176.13,20240805,0.61,N,356680,100,28 억,,131080,N,N,0,N,00,N
|
|
20250110,151112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8460,40,2,0.48,32931585230,3871467,37.80,8560,8770,8220,10940,5900,8420,8506.60,0.46,0,-9837,9340,8880,8230,7770,7120,9110,8000,29,2520,100,5380,10,1,28543492,2415,846.00,5.96,12,13.56,10.00,1419.00,12400,20250103,-31.77,3100,20240805,172.90,12400,-31.77,20250103,7580,11.61,20250109,12400,-31.77,20250103,3100,172.90,20240805,0.61,N,356680,100,28 억,,131080,N,N,0,N,00,N
|
|
20250110,141118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8630,210,2,2.49,28408659260,3340228,32.61,8560,8770,8220,10940,5900,8420,8505.44,0.46,0,-16908,9340,8880,8230,7770,7120,9110,8000,29,2520,100,5380,10,1,28543492,2463,863.00,6.08,12,11.70,10.00,1419.00,12400,20250103,-30.40,3100,20240805,178.39,12400,-30.40,20250103,7580,13.85,20250109,12400,-30.40,20250103,3100,178.39,20240805,0.61,N,356680,100,28 억,,131080,N,N,0,N,00,N
|
|
20250110,131119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8260,-160,5,-1.90,21171251630,2497399,24.38,8560,8770,8220,10940,5900,8420,8477.71,0.46,0,-106683,9340,8880,8230,7770,7120,9110,8000,29,2520,100,5380,10,1,28543492,2358,826.00,5.82,12,8.75,10.00,1419.00,12400,20250103,-33.39,3100,20240805,166.45,12400,-33.39,20250103,7580,8.97,20250109,12400,-33.39,20250103,3100,166.45,20240805,0.61,N,356680,100,28 억,,131080,N,N,0,N,00,N
|
|
20250110,121120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8270,-150,5,-1.78,20272605560,2389040,23.32,8560,8770,8220,10940,5900,8420,8486.13,0.46,0,-101231,9340,8880,8230,7770,7120,9110,8000,29,2520,100,5380,10,1,28543492,2361,827.00,5.83,12,8.37,10.00,1419.00,12400,20250103,-33.31,3100,20240805,166.77,12400,-33.31,20250103,7580,9.10,20250109,12400,-33.31,20250103,3100,166.77,20240805,0.61,N,356680,100,28 억,,131080,N,N,0,N,00,N
|
|
20250110,111117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8390,-30,5,-0.36,18489985270,2174719,21.23,8560,8770,8220,10940,5900,8420,8502.88,0.46,0,-84506,9340,8880,8230,7770,7120,9110,8000,29,2520,100,5380,10,1,28543492,2395,839.00,5.91,12,7.62,10.00,1419.00,12400,20250103,-32.34,3100,20240805,170.65,12400,-32.34,20250103,7580,10.69,20250109,12400,-32.34,20250103,3100,170.65,20240805,0.61,N,356680,100,28 억,,131080,N,N,0,N,00,N
|
|
20250110,101113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8370,-50,5,-0.59,16885842780,1983495,19.37,8560,8770,8220,10940,5900,8420,8513.97,0.46,0,-65382,9340,8880,8230,7770,7120,9110,8000,29,2520,100,5380,10,1,28543492,2389,837.00,5.90,12,6.95,10.00,1419.00,12400,20250103,-32.50,3100,20240805,170.00,12400,-32.50,20250103,7580,10.42,20250109,12400,-32.50,20250103,3100,170.00,20240805,0.61,N,356680,100,28 억,,131080,N,N,0,N,00,N
|
|
20250110,091120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8640,220,2,2.61,7858085290,919346,8.98,8560,8740,8220,10940,5900,8420,8549.84,0.46,0,-48157,9340,8880,8230,7770,7120,9110,8000,29,2520,100,5380,10,1,28543492,2466,864.00,6.09,12,3.22,10.00,1419.00,12400,20250103,-30.32,3100,20240805,178.71,12400,-30.32,20250103,7580,13.98,20250109,12400,-30.32,20250103,3100,178.71,20240805,0.61,N,356680,100,28 억,,131080,N,N,0,N,00,N
|
|
20250109,161107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8420,-1280,5,-13.20,82198269010,10121225,302.94,8110,8690,7580,12610,6790,9700,8120.28,0.13,0,94672,10833,10266,9913,9346,8993,10090,9170,29,2910,100,6200,10,1,28543492,2403,842.00,5.93,12,35.46,10.00,1419.00,12400,20250103,-32.10,3100,20240805,171.61,12400,-32.10,20250103,7580,11.08,20250109,12400,-32.10,20250103,3100,171.61,20240805,0.63,N,356680,100,28 억,,36112,N,N,0,N,00,N
|
|
20250109,151104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8280,-1420,5,-14.64,79015730440,9743136,291.63,8110,8690,7580,12610,6790,9700,8109.88,0.13,0,77191,10833,10266,9913,9346,8993,10090,9170,29,2910,100,6200,10,1,28543492,2363,828.00,5.84,12,34.13,10.00,1419.00,12400,20250103,-33.23,3100,20240805,167.10,12400,-33.23,20250103,7580,9.23,20250109,12400,-33.23,20250103,3100,167.10,20240805,0.63,N,356680,100,28 억,,36112,N,N,0,N,00,N
|
|
20250109,141112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8120,-1580,5,-16.29,73328248490,9047975,270.82,8110,8690,7580,12610,6790,9700,8104.38,0.13,0,18062,10833,10266,9913,9346,8993,10090,9170,29,2910,100,6200,10,1,28543492,2318,812.00,5.72,12,31.70,10.00,1419.00,12400,20250103,-34.52,3100,20240805,161.94,12400,-34.52,20250103,7580,7.12,20250109,12400,-34.52,20250103,3100,161.94,20240805,0.63,N,356680,100,28 억,,36112,N,N,0,N,00,N
|
|
20250109,131111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8530,-1170,5,-12.06,56799279570,7076176,211.80,8110,8640,7580,12610,6790,9700,8026.83,0.13,0,56241,10833,10266,9913,9346,8993,10090,9170,29,2910,100,6200,10,1,28543492,2435,853.00,6.01,12,24.79,10.00,1419.00,12400,20250103,-31.21,3100,20240805,175.16,12400,-31.21,20250103,7580,12.53,20250109,12400,-31.21,20250103,3100,175.16,20240805,0.63,N,356680,100,28 억,,36112,N,N,0,N,00,N
|
|
20250109,121111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7950,-1750,5,-18.04,42887900900,5399815,161.62,8110,8350,7580,12610,6790,9700,7942.47,0.13,0,141578,10833,10266,9913,9346,8993,10090,9170,29,2910,100,6200,10,1,28543492,2269,795.00,5.60,12,18.92,10.00,1419.00,12400,20250103,-35.89,3100,20240805,156.45,12400,-35.89,20250103,7580,4.88,20250109,12400,-35.89,20250103,3100,156.45,20240805,0.63,N,356680,100,28 억,,36112,N,N,0,N,00,N
|
|
20250109,111115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7840,-1860,5,-19.18,40295458740,5071153,151.79,8110,8350,7580,12610,6790,9700,7946.01,0.13,0,166946,10833,10266,9913,9346,8993,10090,9170,29,2910,100,6200,10,1,28543492,2238,784.00,5.53,12,17.77,10.00,1419.00,12400,20250103,-36.77,3100,20240805,152.90,12400,-36.77,20250103,7580,3.43,20250109,12400,-36.77,20250103,3100,152.90,20240805,0.63,N,356680,100,28 억,,36112,N,N,0,N,00,N
|
|
20250109,101113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7950,-1750,5,-18.04,31863358370,4011153,120.06,8110,8350,7580,12610,6790,9700,7943.68,0.13,0,359144,10833,10266,9913,9346,8993,10090,9170,29,2910,100,6200,10,1,28543492,2269,795.00,5.60,12,14.05,10.00,1419.00,12400,20250103,-35.89,3100,20240805,156.45,12400,-35.89,20250103,7580,4.88,20250109,12400,-35.89,20250103,3100,156.45,20240805,0.63,N,356680,100,28 억,,36112,N,N,0,N,00,N
|
|
20250109,091117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8070,-1630,5,-16.80,12195532240,1501214,44.93,8110,8350,7960,12610,6790,9700,8123.77,0.13,0,235175,10833,10266,9913,9346,8993,10090,9170,29,2910,100,6200,10,1,28543492,2303,807.00,5.69,12,5.26,10.00,1419.00,12400,20250103,-34.92,3100,20240805,160.32,12400,-34.92,20250103,7960,1.38,20250109,12400,-34.92,20250103,3100,160.32,20240805,0.63,N,356680,100,28 억,,36112,N,N,0,N,00,N
|
|
20250108,161101,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9700,-1240,5,-11.33,32844541130,3288221,116.99,10230,10480,9560,14220,7660,10940,9986.30,0.08,0,15105,11966,11452,10926,10412,9886,11190,10150,29,3280,100,7000,10,1,28543492,2769,970.00,6.84,12,11.52,10.00,1419.00,12400,20250103,-21.77,3100,20240805,212.90,12400,-21.77,20250103,9560,1.46,20250108,12400,-21.77,20250103,3100,212.90,20240805,0.63,N,356680,100,28 억,,21520,N,N,0,N,01,N
|
|
20250108,151106,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9600,-1340,5,-12.25,31734645040,3173192,112.90,10230,10480,9560,14220,7660,10940,9998.09,0.08,0,11446,11966,11452,10926,10412,9886,11190,10150,29,3280,100,7000,10,1,28543492,2740,960.00,6.77,12,11.12,10.00,1419.00,12400,20250103,-22.58,3100,20240805,209.68,12400,-22.58,20250103,9560,0.42,20250108,12400,-22.58,20250103,3100,209.68,20240805,0.63,N,356680,100,28 억,,21520,N,N,0,N,01,N
|
|
20250108,141109,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9820,-1120,5,-10.24,27846611130,2770371,98.57,10230,10480,9690,14220,7660,10940,10048.59,0.08,0,-8741,11966,11452,10926,10412,9886,11190,10150,29,3280,100,7000,10,1,28543492,2803,982.00,6.92,12,9.71,10.00,1419.00,12400,20250103,-20.81,3100,20240805,216.77,12400,-20.81,20250103,9690,1.34,20250108,12400,-20.81,20250103,3100,216.77,20240805,0.63,N,356680,100,28 억,,21520,N,N,0,N,01,N
|
|
20250108,131107,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9870,-1070,5,-9.78,23703725800,2346337,83.48,10230,10480,9800,14220,7660,10940,10099.10,0.08,0,-13784,11966,11452,10926,10412,9886,11190,10150,29,3280,100,7000,10,1,28543492,2817,987.00,6.96,12,8.22,10.00,1419.00,12400,20250103,-20.40,3100,20240805,218.39,12400,-20.40,20250103,9800,0.71,20250108,12400,-20.40,20250103,3100,218.39,20240805,0.63,N,356680,100,28 억,,21520,N,N,0,N,01,N
|
|
20250108,121104,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9920,-1020,5,-9.32,21848679230,2158654,76.80,10230,10480,9800,14220,7660,10940,10117.89,0.08,0,-18020,11966,11452,10926,10412,9886,11190,10150,29,3280,100,7000,10,1,28543492,2832,992.00,6.99,12,7.56,10.00,1419.00,12400,20250103,-20.00,3100,20240805,220.00,12400,-20.00,20250103,9800,1.22,20250108,12400,-20.00,20250103,3100,220.00,20240805,0.63,N,356680,100,28 억,,21520,N,N,0,N,01,N
|
|
20250108,111106,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10030,-910,5,-8.32,17550131440,1726488,61.43,10230,10480,9960,14220,7660,10940,10161.02,0.08,0,23705,11966,11452,10926,10412,9886,11190,10150,29,3280,100,7000,10,1,28543492,2863,1003.00,7.07,12,6.05,10.00,1419.00,12400,20250103,-19.11,3100,20240805,223.55,12400,-19.11,20250103,9960,0.70,20250108,12400,-19.11,20250103,3100,223.55,20240805,0.63,N,356680,100,28 억,,21520,N,N,0,N,01,N
|
|
20250108,101106,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10160,-780,5,-7.13,15018013890,1475292,52.49,10230,10480,9960,14220,7660,10940,10174.86,0.08,0,34764,11966,11452,10926,10412,9886,11190,10150,29,3280,100,7000,10,1,28543492,2900,1016.00,7.16,12,5.17,10.00,1419.00,12400,20250103,-18.06,3100,20240805,227.74,12400,-18.06,20250103,9960,2.01,20250108,12400,-18.06,20250103,3100,227.74,20240805,0.63,N,356680,100,28 억,,21520,N,N,0,N,01,N
|
|
20250108,091106,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10190,-750,5,-6.86,4470484560,434857,15.47,10230,10480,10100,14220,7660,10940,10265.92,0.08,0,42060,11966,11452,10926,10412,9886,11190,10150,29,3280,100,7000,10,1,28543492,2909,1019.00,7.18,12,1.52,10.00,1419.00,12400,20250103,-17.82,3100,20240805,228.71,12400,-17.82,20250103,10000,1.90,20250102,12400,-17.82,20250103,3100,228.71,20240805,0.63,N,356680,100,28 억,,21520,N,N,0,N,01,N
|
|
20250107,161055,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10940,-680,5,-5.85,29583053750,2738119,43.81,11440,11440,10400,15100,8140,11620,10803.17,0.66,0,-171501,12893,12256,11703,11066,10513,12575,11385,29,3480,100,0,10,1,28543492,3123,1094.00,7.71,12,9.59,10.00,1419.00,12400,20250103,-11.77,3100,20240805,252.90,12400,-11.77,20250103,10000,9.40,20250102,12400,-11.77,20250103,3100,252.90,20240805,0.64,N,356680,100,28 억,,187846,N,N,0,N,02,N
|
|
20250107,151059,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10760,-860,5,-7.40,28632799270,2650708,42.42,11440,11440,10400,15100,8140,11620,10801.31,0.66,0,-171501,12893,12256,11703,11066,10513,12575,11385,29,3480,100,0,10,1,28543492,3071,1076.00,7.58,12,9.29,10.00,1419.00,12400,20250103,-13.23,3100,20240805,247.10,12400,-13.23,20250103,10000,7.60,20250102,12400,-13.23,20250103,3100,247.10,20240805,0.64,N,356680,100,28 억,,187846,N,N,0,N,02,N
|
|
20250107,141057,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10890,-730,5,-6.28,25459730270,2355262,37.69,11440,11440,10400,15100,8140,11620,10809.02,0.66,0,-171042,12893,12256,11703,11066,10513,12575,11385,29,3480,100,0,10,1,28543492,3108,1089.00,7.67,12,8.25,10.00,1419.00,12400,20250103,-12.18,3100,20240805,251.29,12400,-12.18,20250103,10000,8.90,20250102,12400,-12.18,20250103,3100,251.29,20240805,0.64,N,356680,100,28 억,,187846,N,N,0,N,02,N
|
|
20250107,131057,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10750,-870,5,-7.49,23296421240,2156500,34.51,11440,11440,10400,15100,8140,11620,10802.11,0.66,0,-171253,12893,12256,11703,11066,10513,12575,11385,29,3480,100,0,10,1,28543492,3068,1075.00,7.58,12,7.56,10.00,1419.00,12400,20250103,-13.31,3100,20240805,246.77,12400,-13.31,20250103,10000,7.50,20250102,12400,-13.31,20250103,3100,246.77,20240805,0.64,N,356680,100,28 억,,187846,N,N,0,N,02,N
|
|
20250107,121058,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10940,-680,5,-5.85,21394464160,1980656,31.69,11440,11440,10400,15100,8140,11620,10800.86,0.66,0,-171501,12893,12256,11703,11066,10513,12575,11385,29,3480,100,0,10,1,28543492,3123,1094.00,7.71,12,6.94,10.00,1419.00,12400,20250103,-11.77,3100,20240805,252.90,12400,-11.77,20250103,10000,9.40,20250102,12400,-11.77,20250103,3100,252.90,20240805,0.64,N,356680,100,28 억,,187846,N,N,0,N,02,N
|
|
20250107,111052,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10670,-950,5,-8.18,19135060530,1770565,28.33,11440,11440,10400,15100,8140,11620,10806.38,0.66,0,-170286,12893,12256,11703,11066,10513,12575,11385,29,3480,100,0,10,1,28543492,3046,1067.00,7.52,12,6.20,10.00,1419.00,12400,20250103,-13.95,3100,20240805,244.19,12400,-13.95,20250103,10000,6.70,20250102,12400,-13.95,20250103,3100,244.19,20240805,0.64,N,356680,100,28 억,,187846,N,N,0,N,02,N
|
|
20250107,101058,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10650,-970,5,-8.35,17105562250,1579485,25.27,11440,11440,10400,15100,8140,11620,10828.81,0.66,0,-167181,12893,12256,11703,11066,10513,12575,11385,29,3480,100,0,10,1,28543492,3040,1065.00,7.51,12,5.53,10.00,1419.00,12400,20250103,-14.11,3100,20240805,243.55,12400,-14.11,20250103,10000,6.50,20250102,12400,-14.11,20250103,3100,243.55,20240805,0.64,N,356680,100,28 억,,187846,N,N,0,N,02,N
|
|
20250107,091101,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10920,-700,5,-6.02,5034992580,450527,7.21,11440,11440,10870,15100,8140,11620,11173.76,0.66,0,-21260,12893,12256,11703,11066,10513,12575,11385,29,3480,100,0,10,1,28543492,3117,1092.00,7.70,12,1.58,10.00,1419.00,12400,20250103,-11.94,3100,20240805,252.26,12400,-11.94,20250103,10000,9.20,20250102,12400,-11.94,20250103,3100,252.26,20240805,0.64,N,356680,100,28 억,,187846,N,N,0,N,02,N
|
|
20250106,161044,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11620,590,2,5.35,72163051670,6194180,105.44,11340,12340,11150,14330,7730,11030,11650.35,0.30,0,108220,13110,12070,11360,10320,9610,11715,9965,29,3300,100,0,10,1,28543492,3317,1162.00,8.19,12,21.70,10.00,1419.00,12400,20250103,-6.29,3100,20240805,274.84,12400,-6.29,20250103,10000,16.20,20250102,12400,-6.29,20250103,3100,274.84,20240805,0.64,N,356680,100,28 억,,84228,N,N,0,N,02,N
|
|
20250106,151043,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11550,520,2,4.71,70465089290,6047490,102.94,11340,12340,11150,14330,7730,11030,11652.08,0.30,0,115386,13110,12070,11360,10320,9610,11715,9965,29,3300,100,0,10,1,28543492,3297,1155.00,8.14,12,21.19,10.00,1419.00,12400,20250103,-6.85,3100,20240805,272.58,12400,-6.85,20250103,10000,15.50,20250102,12400,-6.85,20250103,3100,272.58,20240805,0.64,N,356680,100,28 억,,84228,N,N,0,N,02,N
|
|
20250106,141044,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11350,320,2,2.90,66852946580,5734036,97.60,11340,12340,11150,14330,7730,11030,11659.10,0.30,0,111603,13110,12070,11360,10320,9610,11715,9965,29,3300,100,0,10,1,28543492,3240,1135.00,8.00,12,20.09,10.00,1419.00,12400,20250103,-8.47,3100,20240805,266.13,12400,-8.47,20250103,10000,13.50,20250102,12400,-8.47,20250103,3100,266.13,20240805,0.64,N,356680,100,28 억,,84228,N,N,0,N,02,N
|
|
20250106,131033,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11550,520,2,4.71,59139525270,5063663,86.19,11340,12340,11150,14330,7730,11030,11679.35,0.30,0,97380,13110,12070,11360,10320,9610,11715,9965,29,3300,100,0,10,1,28543492,3297,1155.00,8.14,12,17.74,10.00,1419.00,12400,20250103,-6.85,3100,20240805,272.58,12400,-6.85,20250103,10000,15.50,20250102,12400,-6.85,20250103,3100,272.58,20240805,0.64,N,356680,100,28 억,,84228,N,N,0,N,02,N
|
|
20250106,121041,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11920,890,2,8.07,41126051200,3562049,60.63,11340,12070,11150,14330,7730,11030,11545.78,0.30,0,19479,13110,12070,11360,10320,9610,11715,9965,29,3300,100,0,10,1,28543492,3402,1192.00,8.40,12,12.48,10.00,1419.00,12400,20250103,-3.87,3100,20240805,284.52,12400,-3.87,20250103,10000,19.20,20250102,12400,-3.87,20250103,3100,284.52,20240805,0.64,N,356680,100,28 억,,84228,N,N,0,N,02,N
|
|
20250106,111038,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11540,510,2,4.62,28633469830,2508408,42.70,11340,11720,11150,14330,7730,11030,11415.17,0.30,0,47676,13110,12070,11360,10320,9610,11715,9965,29,3300,100,0,10,1,28543492,3294,1154.00,8.13,12,8.79,10.00,1419.00,12400,20250103,-6.94,3100,20240805,272.26,12400,-6.94,20250103,10000,15.40,20250102,12400,-6.94,20250103,3100,272.26,20240805,0.64,N,356680,100,28 억,,84228,N,N,0,N,02,N
|
|
20250106,101034,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11400,370,2,3.35,20824054120,1832382,31.19,11340,11640,11150,14330,7730,11030,11364.68,0.30,0,-42753,13110,12070,11360,10320,9610,11715,9965,29,3300,100,0,10,1,28543492,3254,1140.00,8.03,12,6.42,10.00,1419.00,12400,20250103,-8.06,3100,20240805,267.74,12400,-8.06,20250103,10000,14.00,20250102,12400,-8.06,20250103,3100,267.74,20240805,0.64,N,356680,100,28 억,,84228,N,N,0,N,02,N
|
|
20250106,091035,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11220,190,2,1.72,4184080340,372006,6.33,11340,11350,11150,14330,7730,11030,11248.03,0.30,0,-49192,13110,12070,11360,10320,9610,11715,9965,29,3300,100,0,10,1,28543492,3203,1122.00,7.91,12,1.30,10.00,1419.00,12400,20250103,-9.52,3100,20240805,261.94,12400,-9.52,20250103,10000,12.20,20250102,12400,-9.52,20250103,3100,261.94,20240805,0.64,N,356680,100,28 억,,84228,N,N,0,N,02,N
|
|
20250103,161030,53,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,11030,-360,5,-3.16,66299192090,5847866,114.88,11420,12400,10650,14800,7980,11390,11338.64,0.82,0,-150350,12463,11926,10963,10426,9463,12195,10695,29,3410,100,0,10,1,28543492,3148,1103.00,7.77,12,20.49,10.00,1419.00,12400,20250103,-11.05,3100,20240805,255.81,12400,-11.05,20250103,10000,10.30,20250102,12400,-11.05,20250103,3100,255.81,20240805,0.66,N,356680,100,28 억,,234861,N,N,0,N,02,N
|
|
20250103,151034,53,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,11010,-380,5,-3.34,64845014120,5715950,112.29,11420,12400,10650,14800,7980,11390,11344.42,0.82,0,-143262,12463,11926,10963,10426,9463,12195,10695,29,3410,100,0,10,1,28543492,3143,1101.00,7.76,12,20.03,10.00,1419.00,12400,20250103,-11.21,3100,20240805,255.16,12400,-11.21,20250103,10000,10.10,20250102,12400,-11.21,20250103,3100,255.16,20240805,0.66,N,356680,100,28 억,,234861,N,N,0,N,02,N
|
|
20250103,141033,53,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,11060,-330,5,-2.90,62107162650,5467722,107.41,11420,12400,10650,14800,7980,11390,11358.77,0.82,0,-151529,12463,11926,10963,10426,9463,12195,10695,29,3410,100,0,10,1,28543492,3157,1106.00,7.79,12,19.16,10.00,1419.00,12400,20250103,-10.81,3100,20240805,256.77,12400,-10.81,20250103,10000,10.60,20250102,12400,-10.81,20250103,3100,256.77,20240805,0.66,N,356680,100,28 억,,234861,N,N,0,N,02,N
|
|
20250103,131034,53,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,11010,-380,5,-3.34,57983927540,5092158,100.03,11420,12400,10650,14800,7980,11390,11386.90,0.82,0,-171774,12463,11926,10963,10426,9463,12195,10695,29,3410,100,0,10,1,28543492,3143,1101.00,7.76,12,17.84,10.00,1419.00,12400,20250103,-11.21,3100,20240805,255.16,12400,-11.21,20250103,10000,10.10,20250102,12400,-11.21,20250103,3100,255.16,20240805,0.66,N,356680,100,28 억,,234861,N,N,0,N,02,N
|
|
20250103,121033,53,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,10960,-430,5,-3.78,55542928630,4869635,95.66,11420,12400,10650,14800,7980,11390,11406.04,0.82,0,-169751,12463,11926,10963,10426,9463,12195,10695,29,3410,100,0,10,1,28543492,3128,1096.00,7.72,12,17.06,10.00,1419.00,12400,20250103,-11.61,3100,20240805,253.55,12400,-11.61,20250103,10000,9.60,20250102,12400,-11.61,20250103,3100,253.55,20240805,0.66,N,356680,100,28 억,,234861,N,N,0,N,02,N
|
|
20250103,111034,53,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,10790,-600,5,-5.27,51539540410,4502405,88.45,11420,12400,10650,14800,7980,11390,11447.35,0.82,0,-150504,12463,11926,10963,10426,9463,12195,10695,29,3410,100,0,10,1,28543492,3080,1079.00,7.60,12,15.77,10.00,1419.00,12400,20250103,-12.98,3100,20240805,248.06,12400,-12.98,20250103,10000,7.90,20250102,12400,-12.98,20250103,3100,248.06,20240805,0.66,N,356680,100,28 억,,234861,N,N,0,N,02,N
|
|
20250103,101030,53,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,11030,-360,5,-3.16,44061425450,3811921,74.88,11420,12400,10880,14800,7980,11390,11559.69,0.82,0,-98623,12463,11926,10963,10426,9463,12195,10695,29,3410,100,0,10,1,28543492,3148,1103.00,7.77,12,13.35,10.00,1419.00,12400,20250103,-11.05,3100,20240805,255.81,12400,-11.05,20250103,10000,10.30,20250102,12400,-11.05,20250103,3100,255.81,20240805,0.66,N,356680,100,28 억,,234861,N,N,0,N,02,N
|
|
20250103,091033,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11140,-250,5,-2.19,5732881510,511433,10.05,11420,11460,11010,14800,7980,11390,11202.55,0.82,0,-42215,12463,11926,10963,10426,9463,12195,10695,29,3410,100,0,10,1,28543492,3180,1114.00,7.85,12,1.79,10.00,1419.00,11500,20250102,-3.13,3100,20240805,259.35,11500,-3.13,20250102,10000,11.40,20250102,11500,-3.13,20250102,3100,259.35,20240805,0.66,N,356680,100,28 억,,234861,N,N,0,N,02,N
|
|
20250102,161021,53,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,11390,1000,2,9.62,53152456470,4969754,113.63,10390,11500,10000,13500,7280,10390,10693.52,0.97,0,-38781,10730,10560,10230,10060,9730,10645,10145,29,3110,100,0,10,1,28543492,3251,1139.00,8.03,12,17.41,10.00,1419.00,11500,20250102,-0.96,3100,20240805,267.42,11500,-0.96,20250102,10000,13.90,20250102,11500,-0.96,20250102,3100,267.42,20240805,0.70,N,356680,100,28 억,,276693,N,N,0,N,02,N
|
|
20250102,151023,53,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,11420,1030,2,9.91,42853370370,4058197,92.79,10390,11420,10000,13500,7280,10390,10561.00,0.97,0,6989,10730,10560,10230,10060,9730,10645,10145,29,3110,100,0,10,1,28543492,3260,1142.00,8.05,12,14.22,10.00,1419.00,11420,20250102,0.00,3100,20240805,268.39,11420,0.00,20250102,10000,14.20,20250102,11420,0.00,20250102,3100,268.39,20240805,0.70,N,356680,100,28 억,,276693,Y,N,0,N,02,N
|
|
20250102,141020,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10710,320,2,3.08,30053238600,2891004,66.10,10390,10750,10000,13500,7280,10390,10395.49,0.97,0,32537,10730,10560,10230,10060,9730,10645,10145,29,3110,100,0,10,1,28543492,3057,1071.00,7.55,12,10.13,10.00,1419.00,11300,20241217,-5.22,3100,20240805,245.48,10750,-0.37,20250102,10000,7.10,20250102,11300,-5.22,20241217,3100,245.48,20240805,0.70,N,356680,100,28 억,,276693,N,N,0,N,02,N
|
|
20250102,131024,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10640,250,2,2.41,24360121300,2356929,53.89,10390,10660,10000,13500,7280,10390,10334.81,0.97,0,43551,10730,10560,10230,10060,9730,10645,10145,29,3110,100,0,10,1,28543492,3037,1064.00,7.50,12,8.26,10.00,1419.00,11300,20241217,-5.84,3100,20240805,243.23,10660,-0.19,20250102,10000,6.40,20250102,11300,-5.84,20241217,3100,243.23,20240805,0.70,N,356680,100,28 억,,276693,N,N,0,N,02,N
|
|
20250102,121021,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10430,40,2,0.38,20409369830,1981525,45.31,10390,10600,10000,13500,7280,10390,10298.41,0.97,0,11145,10730,10560,10230,10060,9730,10645,10145,29,3110,100,0,10,1,28543492,2977,1043.00,7.35,12,6.94,10.00,1419.00,11300,20241217,-7.70,3100,20240805,236.45,10600,-1.60,20250102,10000,4.30,20250102,11300,-7.70,20241217,3100,236.45,20240805,0.70,N,356680,100,28 억,,276693,N,N,0,N,02,N
|
|
20250102,111012,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10260,-130,5,-1.25,12646061800,1239321,28.34,10390,10400,10000,13500,7280,10390,10199.29,0.97,0,-37783,10730,10560,10230,10060,9730,10645,10145,29,3110,100,0,10,1,28543492,2929,1026.00,7.23,12,4.34,10.00,1419.00,11300,20241217,-9.20,3100,20240805,230.97,10400,-1.35,20250102,10000,2.60,20250102,11300,-9.20,20241217,3100,230.97,20240805,0.70,N,356680,100,28 억,,276693,N,N,0,N,02,N
|
|
20250102,101019,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10130,-260,5,-2.50,5518571070,542683,12.41,10390,10400,10000,13500,7280,10390,10155.76,0.97,0,-70879,10730,10560,10230,10060,9730,10645,10145,29,3110,100,0,10,1,28543492,2891,1013.00,7.14,12,1.90,10.00,1419.00,11300,20241217,-10.35,3100,20240805,226.77,10400,-2.60,20250102,10000,1.30,20250102,11300,-10.35,20241217,3100,226.77,20240805,0.70,N,356680,100,28 억,,276693,N,N,0,N,02,N
|
|
20250102,091008,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10390,0,3,0.00,0,0,0.00,0,0,0,13500,7280,10390,0.00,0.97,0,0,10730,10560,10230,10060,9730,10645,10145,29,3110,100,0,10,1,28543492,2966,1039.00,7.32,12,0.00,10.00,1419.00,11300,20241217,-8.05,3100,20240805,235.16,0,0.00,0,0,0.00,0,11300,-8.05,20241217,3100,235.16,20240805,0.70,N,356680,100,28 억,,276693,N,N,0,N,02,N
|