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
|
|
20250124,161233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2130,-90,5,-4.05,692234700,321967,37.74,2220,2230,2120,2885,1555,2220,2150.32,0.47,0,-28336,2423,2321,2198,2096,1973,2260,2035,170,665,500,1370,5,1,33922708,723,-2.31,2.52,12,0.95,-923.00,846.00,4088,20240126,-47.90,1293,20241024,64.73,2640,-19.32,20250103,2075,2.65,20250123,6980,-69.48,20240126,1495,42.47,20241113,0.42,N,357880,500,169 억,,159429,N,N,0,N,00,N
|
|
20250124,151234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2155,-65,5,-2.93,618444680,287474,33.70,2220,2230,2120,2885,1555,2220,2151.30,0.47,0,-28913,2423,2321,2198,2096,1973,2260,2035,170,665,500,1370,5,1,33922708,731,-2.33,2.55,12,0.85,-923.00,846.00,4088,20240126,-47.28,1293,20241024,66.67,2640,-18.37,20250103,2075,3.86,20250123,6980,-69.13,20240126,1495,44.15,20241113,0.42,N,357880,500,169 억,,159429,N,N,0,N,00,N
|
|
20250124,141231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,-70,5,-3.15,486378020,225778,26.47,2220,2230,2120,2885,1555,2220,2154.23,0.47,0,-23054,2423,2321,2198,2096,1973,2260,2035,170,665,500,1370,5,1,33922708,729,-2.33,2.54,12,0.67,-923.00,846.00,4088,20240126,-47.41,1293,20241024,66.28,2640,-18.56,20250103,2075,3.61,20250123,6980,-69.20,20240126,1495,43.81,20241113,0.42,N,357880,500,169 억,,159429,N,N,0,N,00,N
|
|
20250124,131235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2140,-80,5,-3.60,428124010,198635,23.28,2220,2230,2120,2885,1555,2220,2155.33,0.47,0,-25755,2423,2321,2198,2096,1973,2260,2035,170,665,500,1370,5,1,33922708,726,-2.32,2.53,12,0.59,-923.00,846.00,4088,20240126,-47.65,1293,20241024,65.51,2640,-18.94,20250103,2075,3.13,20250123,6980,-69.34,20240126,1495,43.14,20241113,0.42,N,357880,500,169 억,,159429,N,N,0,N,00,N
|
|
20250124,121230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2155,-65,5,-2.93,343340345,158909,18.63,2220,2230,2120,2885,1555,2220,2160.60,0.47,0,-9621,2423,2321,2198,2096,1973,2260,2035,170,665,500,1370,5,1,33922708,731,-2.33,2.55,12,0.47,-923.00,846.00,4088,20240126,-47.28,1293,20241024,66.67,2640,-18.37,20250103,2075,3.86,20250123,6980,-69.13,20240126,1495,44.15,20241113,0.42,N,357880,500,169 억,,159429,N,N,0,N,00,N
|
|
20250124,111231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2175,-45,5,-2.03,309318810,143156,16.78,2220,2230,2120,2885,1555,2220,2160.71,0.47,0,-6145,2423,2321,2198,2096,1973,2260,2035,170,665,500,1370,5,1,33922708,738,-2.36,2.57,12,0.42,-923.00,846.00,4088,20240126,-46.80,1293,20241024,68.21,2640,-17.61,20250103,2075,4.82,20250123,6980,-68.84,20240126,1495,45.48,20241113,0.42,N,357880,500,169 억,,159429,N,N,0,N,00,N
|
|
20250124,101228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,-70,5,-3.15,237556455,110050,12.90,2220,2230,2120,2885,1555,2220,2158.61,0.47,0,1248,2423,2321,2198,2096,1973,2260,2035,170,665,500,1370,5,1,33922708,729,-2.33,2.54,12,0.32,-923.00,846.00,4088,20240126,-47.41,1293,20241024,66.28,2640,-18.56,20250103,2075,3.61,20250123,6980,-69.20,20240126,1495,43.81,20241113,0.42,N,357880,500,169 억,,159429,N,N,0,N,00,N
|
|
20250124,091237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2145,-75,5,-3.38,93395690,42434,4.97,2220,2230,2130,2885,1555,2220,2200.96,0.47,0,-23783,2423,2321,2198,2096,1973,2260,2035,170,665,500,1370,5,1,33922708,728,-2.32,2.54,12,0.13,-923.00,846.00,4088,20240126,-47.53,1293,20241024,65.89,2640,-18.75,20250103,2075,3.37,20250123,6980,-69.27,20240126,1495,43.48,20241113,0.42,N,357880,500,169 억,,159429,N,N,0,N,00,N
|
|
20250123,161227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2220,-50,5,-2.20,1852714470,852912,115.68,2270,2300,2075,2950,1590,2270,2172.22,0.37,0,35048,2463,2366,2303,2206,2143,2335,2175,170,680,500,1400,5,1,33922708,753,-2.41,2.62,12,2.51,-923.00,846.00,4088,20240126,-45.69,1293,20241024,71.69,2640,-15.91,20250103,2075,6.99,20250123,6980,-68.19,20240126,1495,48.49,20241113,0.48,N,357880,500,169 억,,124465,N,N,0,N,00,N
|
|
20250123,151225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2185,-85,5,-3.74,1779661705,819923,111.21,2270,2300,2075,2950,1590,2270,2170.52,0.37,0,40888,2463,2366,2303,2206,2143,2335,2175,170,680,500,1400,5,1,33922708,741,-2.37,2.58,12,2.42,-923.00,846.00,4088,20240126,-46.55,1293,20241024,68.99,2640,-17.23,20250103,2075,5.30,20250123,6980,-68.70,20240126,1495,46.15,20241113,0.48,N,357880,500,169 억,,124465,N,N,0,N,00,N
|
|
20250123,141225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,-170,5,-7.49,1466205670,672744,91.25,2270,2300,2090,2950,1590,2270,2179.44,0.37,0,26564,2463,2366,2303,2206,2143,2335,2175,170,680,500,1400,5,1,33922708,712,-2.28,2.48,12,1.98,-923.00,846.00,4088,20240126,-48.63,1293,20241024,62.41,2640,-20.45,20250103,2090,0.48,20250123,6980,-69.91,20240126,1495,40.47,20241113,0.48,N,357880,500,169 억,,124465,N,N,0,N,00,N
|
|
20250123,131224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2160,-110,5,-4.85,1164918680,530428,71.94,2270,2300,2135,2950,1590,2270,2196.19,0.37,0,10861,2463,2366,2303,2206,2143,2335,2175,170,680,500,1400,5,1,33922708,733,-2.34,2.55,12,1.56,-923.00,846.00,4088,20240126,-47.16,1293,20241024,67.05,2640,-18.18,20250103,2135,1.17,20250123,6980,-69.05,20240126,1495,44.48,20241113,0.48,N,357880,500,169 억,,124465,N,N,0,N,00,N
|
|
20250123,121226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2165,-105,5,-4.63,867883455,392806,53.28,2270,2300,2160,2950,1590,2270,2209.45,0.37,0,12556,2463,2366,2303,2206,2143,2335,2175,170,680,500,1400,5,1,33922708,734,-2.35,2.56,12,1.16,-923.00,846.00,4088,20240126,-47.04,1293,20241024,67.44,2640,-17.99,20250103,2160,0.23,20250123,6980,-68.98,20240126,1495,44.82,20241113,0.48,N,357880,500,169 억,,124465,N,N,0,N,00,N
|
|
20250123,111215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2210,-60,5,-2.64,615777240,277090,37.58,2270,2300,2180,2950,1590,2270,2222.30,0.37,0,4958,2463,2366,2303,2206,2143,2335,2175,170,680,500,1400,5,1,33922708,750,-2.39,2.61,12,0.82,-923.00,846.00,4088,20240126,-45.94,1293,20241024,70.92,2640,-16.29,20250103,2180,1.38,20250123,6980,-68.34,20240126,1495,47.83,20241113,0.48,N,357880,500,169 억,,124465,N,N,0,N,00,N
|
|
20250123,101224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2230,-40,5,-1.76,401159655,179825,24.39,2270,2300,2195,2950,1590,2270,2230.83,0.37,0,-13007,2463,2366,2303,2206,2143,2335,2175,170,680,500,1400,5,1,33922708,756,-2.42,2.64,12,0.53,-923.00,846.00,4088,20240126,-45.45,1293,20241024,72.47,2640,-15.53,20250103,2195,1.59,20250123,6980,-68.05,20240126,1495,49.16,20241113,0.48,N,357880,500,169 억,,124465,N,N,0,N,00,N
|
|
20250123,091226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,10,2,0.44,62448165,27591,3.74,2270,2300,2250,2950,1590,2270,2263.35,0.37,0,-4973,2463,2366,2303,2206,2143,2335,2175,170,680,500,1400,5,1,33922708,773,-2.47,2.70,12,0.08,-923.00,846.00,4088,20240126,-44.23,1293,20241024,76.33,2640,-13.64,20250103,2240,1.79,20250121,6980,-67.34,20240126,1495,52.51,20241113,0.48,N,357880,500,169 억,,124465,N,N,0,N,00,N
|
|
20250122,161216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,-5,5,-0.22,1695212345,736918,127.71,2310,2400,2240,2955,1595,2275,2300.47,0.37,0,-850,2485,2380,2310,2205,2135,2345,2170,170,680,500,1410,5,1,33922708,770,-2.46,2.68,12,2.17,-923.00,846.00,4088,20240126,-44.47,1293,20241024,75.56,2640,-14.02,20250103,2240,1.34,20250122,6980,-67.48,20240126,1495,51.84,20241113,0.49,N,357880,500,169 억,,124714,N,N,0,N,00,N
|
|
20250122,151218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,15,2,0.66,1641695865,713390,123.63,2310,2400,2240,2955,1595,2275,2301.26,0.37,0,2589,2485,2380,2310,2205,2135,2345,2170,170,680,500,1410,5,1,33922708,777,-2.48,2.71,12,2.10,-923.00,846.00,4088,20240126,-43.98,1293,20241024,77.11,2640,-13.26,20250103,2240,2.23,20250122,6980,-67.19,20240126,1495,53.18,20241113,0.49,N,357880,500,169 억,,124714,N,N,0,N,00,N
|
|
20250122,141215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,25,2,1.10,1430487380,620897,107.60,2310,2400,2240,2955,1595,2275,2303.90,0.37,0,1078,2485,2380,2310,2205,2135,2345,2170,170,680,500,1410,5,1,33922708,780,-2.49,2.72,12,1.83,-923.00,846.00,4088,20240126,-43.74,1293,20241024,77.88,2640,-12.88,20250103,2240,2.68,20250122,6980,-67.05,20240126,1495,53.85,20241113,0.49,N,357880,500,169 억,,124714,N,N,0,N,00,N
|
|
20250122,131216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2285,10,2,0.44,1288406040,559012,96.88,2310,2400,2240,2955,1595,2275,2304.79,0.37,0,983,2485,2380,2310,2205,2135,2345,2170,170,680,500,1410,5,1,33922708,775,-2.48,2.70,12,1.65,-923.00,846.00,4088,20240126,-44.10,1293,20241024,76.72,2640,-13.45,20250103,2240,2.01,20250122,6980,-67.26,20240126,1495,52.84,20241113,0.49,N,357880,500,169 억,,124714,N,N,0,N,00,N
|
|
20250122,121215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,-5,5,-0.22,1231949670,534189,92.57,2310,2400,2240,2955,1595,2275,2306.21,0.37,0,-108,2485,2380,2310,2205,2135,2345,2170,170,680,500,1410,5,1,33922708,770,-2.46,2.68,12,1.57,-923.00,846.00,4088,20240126,-44.47,1293,20241024,75.56,2640,-14.02,20250103,2240,1.34,20250122,6980,-67.48,20240126,1495,51.84,20241113,0.49,N,357880,500,169 억,,124714,N,N,0,N,00,N
|
|
20250122,111217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,5,2,0.22,941768140,406518,70.45,2310,2400,2255,2955,1595,2275,2316.67,0.37,0,20735,2485,2380,2310,2205,2135,2345,2170,170,680,500,1410,5,1,33922708,773,-2.47,2.70,12,1.20,-923.00,846.00,4088,20240126,-44.23,1293,20241024,76.33,2640,-13.64,20250103,2240,1.79,20250121,6980,-67.34,20240126,1495,52.51,20241113,0.49,N,357880,500,169 억,,124714,N,N,0,N,00,N
|
|
20250122,101215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,40,2,1.76,717177250,309056,53.56,2310,2400,2255,2955,1595,2275,2320.54,0.37,0,16258,2485,2380,2310,2205,2135,2345,2170,170,680,500,1410,5,1,33922708,785,-2.51,2.74,12,0.91,-923.00,846.00,4088,20240126,-43.37,1293,20241024,79.04,2640,-12.31,20250103,2240,3.35,20250121,6980,-66.83,20240126,1495,54.85,20241113,0.49,N,357880,500,169 억,,124714,N,N,0,N,00,N
|
|
20250122,091218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,0,3,0.00,67049085,29428,5.10,2310,2310,2270,2955,1595,2275,2278.41,0.37,0,-6223,2485,2380,2310,2205,2135,2345,2170,170,680,500,1410,5,1,33922708,772,-2.46,2.69,12,0.09,-923.00,846.00,4088,20240126,-44.35,1293,20241024,75.95,2640,-13.83,20250103,2240,1.56,20250121,6980,-67.41,20240126,1495,52.17,20241113,0.49,N,357880,500,169 억,,124714,N,N,0,N,00,N
|
|
20250121,161207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,-100,5,-4.21,1330780860,576784,145.40,2415,2415,2240,3085,1665,2375,2307.24,0.28,0,27549,2481,2427,2396,2342,2311,2412,2327,170,710,500,1470,5,1,33922708,772,-2.46,2.69,12,1.70,-923.00,846.00,4088,20240126,-44.35,1293,20241024,75.95,2640,-13.83,20250103,2240,1.56,20250121,6980,-67.41,20240126,1495,52.17,20241113,0.48,N,357880,500,169 억,,95477,N,N,0,N,00,N
|
|
20250121,151210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2285,-90,5,-3.79,1310617635,567929,143.17,2415,2415,2240,3085,1665,2375,2307.71,0.28,0,32199,2481,2427,2396,2342,2311,2412,2327,170,710,500,1470,5,1,33922708,775,-2.48,2.70,12,1.67,-923.00,846.00,4088,20240126,-44.10,1293,20241024,76.72,2640,-13.45,20250103,2240,2.01,20250121,6980,-67.26,20240126,1495,52.84,20241113,0.48,N,357880,500,169 억,,95477,N,N,0,N,00,N
|
|
20250121,141211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,-120,5,-5.05,1206133410,522095,131.61,2415,2415,2240,3085,1665,2375,2310.18,0.28,0,38307,2481,2427,2396,2342,2311,2412,2327,170,710,500,1470,5,1,33922708,765,-2.44,2.67,12,1.54,-923.00,846.00,4088,20240126,-44.84,1293,20241024,74.40,2640,-14.58,20250103,2240,0.67,20250121,6980,-67.69,20240126,1495,50.84,20241113,0.48,N,357880,500,169 억,,95477,N,N,0,N,00,N
|
|
20250121,131210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2305,-70,5,-2.95,859311365,368561,92.91,2415,2415,2275,3085,1665,2375,2331.53,0.28,0,21756,2481,2427,2396,2342,2311,2412,2327,170,710,500,1470,5,1,33922708,782,-2.50,2.72,12,1.09,-923.00,846.00,4088,20240126,-43.62,1293,20241024,78.27,2640,-12.69,20250103,2250,2.44,20250102,6980,-66.98,20240126,1495,54.18,20241113,0.48,N,357880,500,169 억,,95477,N,N,0,N,00,N
|
|
20250121,121152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2305,-70,5,-2.95,712758755,304620,76.79,2415,2415,2300,3085,1665,2375,2339.83,0.28,0,17068,2481,2427,2396,2342,2311,2412,2327,170,710,500,1470,5,1,33922708,782,-2.50,2.72,12,0.90,-923.00,846.00,4088,20240126,-43.62,1293,20241024,78.27,2640,-12.69,20250103,2250,2.44,20250102,6980,-66.98,20240126,1495,54.18,20241113,0.48,N,357880,500,169 억,,95477,N,N,0,N,00,N
|
|
20250121,111108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2330,-45,5,-1.89,452068715,191653,48.31,2415,2415,2300,3085,1665,2375,2358.79,0.28,0,3535,2481,2427,2396,2342,2311,2412,2327,170,710,500,1470,5,1,33922708,790,-2.52,2.75,12,0.56,-923.00,846.00,4088,20240126,-43.00,1293,20241024,80.20,2640,-11.74,20250103,2250,3.56,20250102,6980,-66.62,20240126,1495,55.85,20241113,0.48,N,357880,500,169 억,,95477,N,N,0,N,00,N
|
|
20250121,101100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2340,-35,5,-1.47,325289185,136900,34.51,2415,2415,2320,3085,1665,2375,2376.11,0.28,0,1394,2481,2427,2396,2342,2311,2412,2327,170,710,500,1470,5,1,33922708,794,-2.54,2.77,12,0.40,-923.00,846.00,4088,20240126,-42.76,1293,20241024,80.97,2640,-11.36,20250103,2250,4.00,20250102,6980,-66.48,20240126,1495,56.52,20241113,0.48,N,357880,500,169 억,,95477,N,N,0,N,00,N
|
|
20250121,091211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,40,2,1.68,88906000,36913,9.31,2415,2415,2390,3085,1665,2375,2408.53,0.28,0,4,2481,2427,2396,2342,2311,2412,2327,170,710,500,1470,5,1,33922708,819,-2.62,2.85,12,0.11,-923.00,846.00,4088,20240126,-40.92,1293,20241024,86.77,2640,-8.52,20250103,2250,7.33,20250102,6980,-65.40,20240126,1495,61.54,20241113,0.48,N,357880,500,169 억,,95477,N,N,0,N,00,N
|
|
20250120,161157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2375,-15,5,-0.63,940453595,392826,151.14,2405,2450,2365,3105,1675,2390,2394.08,0.33,0,-15097,2486,2437,2401,2352,2316,2420,2335,170,715,500,1480,5,1,33922708,806,-2.57,2.81,12,1.16,-923.00,846.00,4088,20240126,-41.90,1293,20241024,83.68,2640,-10.04,20250103,2250,5.56,20250102,6980,-65.97,20240126,1495,58.86,20241113,0.46,N,357880,500,169 억,,110397,N,N,0,N,00,N
|
|
20250120,151210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,-10,5,-0.42,922207500,385154,148.19,2405,2450,2365,3105,1675,2390,2394.39,0.33,0,-12710,2486,2437,2401,2352,2316,2420,2335,170,715,500,1480,5,1,33922708,807,-2.58,2.81,12,1.14,-923.00,846.00,4088,20240126,-41.78,1293,20241024,84.07,2640,-9.85,20250103,2250,5.78,20250102,6980,-65.90,20240126,1495,59.20,20241113,0.46,N,357880,500,169 억,,110397,N,N,0,N,00,N
|
|
20250120,141208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,15,2,0.63,746646475,311375,119.80,2405,2450,2370,3105,1675,2390,2397.90,0.33,0,-5933,2486,2437,2401,2352,2316,2420,2335,170,715,500,1480,5,1,33922708,816,-2.61,2.84,12,0.92,-923.00,846.00,4088,20240126,-41.17,1293,20241024,86.00,2640,-8.90,20250103,2250,6.89,20250102,6980,-65.54,20240126,1495,60.87,20241113,0.46,N,357880,500,169 억,,110397,N,N,0,N,00,N
|
|
20250120,131207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,0,3,0.00,622147925,259167,99.71,2405,2450,2370,3105,1675,2390,2400.57,0.33,0,-11783,2486,2437,2401,2352,2316,2420,2335,170,715,500,1480,5,1,33922708,811,-2.59,2.83,12,0.76,-923.00,846.00,4088,20240126,-41.54,1293,20241024,84.84,2640,-9.47,20250103,2250,6.22,20250102,6980,-65.76,20240126,1495,59.87,20241113,0.46,N,357880,500,169 억,,110397,N,N,0,N,00,N
|
|
20250120,121209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,10,2,0.42,581414330,242123,93.16,2405,2450,2370,3105,1675,2390,2401.32,0.33,0,-8689,2486,2437,2401,2352,2316,2420,2335,170,715,500,1480,5,1,33922708,814,-2.60,2.84,12,0.71,-923.00,846.00,4088,20240126,-41.29,1293,20241024,85.61,2640,-9.09,20250103,2250,6.67,20250102,6980,-65.62,20240126,1495,60.54,20241113,0.46,N,357880,500,169 억,,110397,N,N,0,N,00,N
|
|
20250120,111210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,20,2,0.84,428750275,178251,68.58,2405,2450,2375,3105,1675,2390,2405.32,0.33,0,-4583,2486,2437,2401,2352,2316,2420,2335,170,715,500,1480,5,1,33922708,818,-2.61,2.85,12,0.53,-923.00,846.00,4088,20240126,-41.05,1293,20241024,86.39,2640,-8.71,20250103,2250,7.11,20250102,6980,-65.47,20240126,1495,61.20,20241113,0.46,N,357880,500,169 억,,110397,N,N,0,N,00,N
|
|
20250120,101208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,10,2,0.42,272668650,113029,43.49,2405,2450,2390,3105,1675,2390,2412.38,0.33,0,3113,2486,2437,2401,2352,2316,2420,2335,170,715,500,1480,5,1,33922708,814,-2.60,2.84,12,0.33,-923.00,846.00,4088,20240126,-41.29,1293,20241024,85.61,2640,-9.09,20250103,2250,6.67,20250102,6980,-65.62,20240126,1495,60.54,20241113,0.46,N,357880,500,169 억,,110397,N,N,0,N,00,N
|
|
20250120,091210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,55,2,2.30,106951040,44280,17.04,2405,2445,2395,3105,1675,2390,2415.34,0.33,0,-1509,2486,2437,2401,2352,2316,2420,2335,170,715,500,1480,5,1,33922708,829,-2.65,2.89,12,0.13,-923.00,846.00,4088,20240126,-40.19,1293,20241024,89.10,2640,-7.39,20250103,2250,8.67,20250102,6980,-64.97,20240126,1495,63.55,20241113,0.46,N,357880,500,169 억,,110397,N,N,0,N,00,N
|
|
20250117,161203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,-55,5,-2.25,617303020,257651,25.42,2445,2450,2365,3175,1715,2445,2395.90,0.56,0,-80397,2635,2540,2465,2370,2295,2587,2417,170,730,500,1510,5,1,33922708,811,-2.59,2.83,12,0.76,-923.00,846.00,4088,20240126,-41.54,1293,20241024,84.84,2640,-9.47,20250103,2250,6.22,20250102,6980,-65.76,20240126,1495,59.87,20241113,0.45,N,357880,500,169 억,,189353,N,N,0,N,00,N
|
|
20250117,151200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,-40,5,-1.64,587785790,245285,24.20,2445,2450,2365,3175,1715,2445,2396.34,0.56,0,-77393,2635,2540,2465,2370,2295,2587,2417,170,730,500,1510,5,1,33922708,816,-2.61,2.84,12,0.72,-923.00,846.00,4088,20240126,-41.17,1293,20241024,86.00,2640,-8.90,20250103,2250,6.89,20250102,6980,-65.54,20240126,1495,60.87,20241113,0.45,N,357880,500,169 억,,189353,N,N,0,N,00,N
|
|
20250117,141208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,-55,5,-2.25,495625175,206658,20.39,2445,2450,2365,3175,1715,2445,2398.28,0.56,0,-76959,2635,2540,2465,2370,2295,2587,2417,170,730,500,1510,5,1,33922708,811,-2.59,2.83,12,0.61,-923.00,846.00,4088,20240126,-41.54,1293,20241024,84.84,2640,-9.47,20250103,2250,6.22,20250102,6980,-65.76,20240126,1495,59.87,20241113,0.45,N,357880,500,169 억,,189353,N,N,0,N,00,N
|
|
20250117,131207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,-40,5,-1.64,456535540,190340,18.78,2445,2450,2365,3175,1715,2445,2398.52,0.56,0,-64989,2635,2540,2465,2370,2295,2587,2417,170,730,500,1510,5,1,33922708,816,-2.61,2.84,12,0.56,-923.00,846.00,4088,20240126,-41.17,1293,20241024,86.00,2640,-8.90,20250103,2250,6.89,20250102,6980,-65.54,20240126,1495,60.87,20241113,0.45,N,357880,500,169 억,,189353,N,N,0,N,00,N
|
|
20250117,121209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,-60,5,-2.45,445935090,185908,18.34,2445,2450,2365,3175,1715,2445,2398.68,0.56,0,-63855,2635,2540,2465,2370,2295,2587,2417,170,730,500,1510,5,1,33922708,809,-2.58,2.82,12,0.55,-923.00,846.00,4088,20240126,-41.66,1293,20241024,84.45,2640,-9.66,20250103,2250,6.00,20250102,6980,-65.83,20240126,1495,59.53,20241113,0.45,N,357880,500,169 억,,189353,N,N,0,N,00,N
|
|
20250117,111210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,-35,5,-1.43,383877955,159998,15.78,2445,2450,2365,3175,1715,2445,2399.26,0.56,0,-68769,2635,2540,2465,2370,2295,2587,2417,170,730,500,1510,5,1,33922708,818,-2.61,2.85,12,0.47,-923.00,846.00,4088,20240126,-41.05,1293,20241024,86.39,2640,-8.71,20250103,2250,7.11,20250102,6980,-65.47,20240126,1495,61.20,20241113,0.45,N,357880,500,169 억,,189353,N,N,0,N,00,N
|
|
20250117,101208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2395,-50,5,-2.04,355770685,148259,14.63,2445,2450,2365,3175,1715,2445,2399.65,0.56,0,-64543,2635,2540,2465,2370,2295,2587,2417,170,730,500,1510,5,1,33922708,812,-2.59,2.83,12,0.44,-923.00,846.00,4088,20240126,-41.41,1293,20241024,85.23,2640,-9.28,20250103,2250,6.44,20250102,6980,-65.69,20240126,1495,60.20,20241113,0.45,N,357880,500,169 억,,189353,N,N,0,N,00,N
|
|
20250117,091208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,-25,5,-1.02,103369035,42624,4.20,2445,2450,2410,3175,1715,2445,2425.13,0.56,0,-23060,2635,2540,2465,2370,2295,2587,2417,170,730,500,1510,5,1,33922708,821,-2.62,2.86,12,0.13,-923.00,846.00,4088,20240126,-40.80,1293,20241024,87.16,2640,-8.33,20250103,2250,7.56,20250102,6980,-65.33,20240126,1495,61.87,20241113,0.45,N,357880,500,169 억,,189353,N,N,0,N,00,N
|
|
20250116,161159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,70,2,2.95,2476227280,1007103,179.06,2390,2560,2390,3085,1665,2375,2458.76,0.50,0,21715,2578,2476,2408,2306,2238,2442,2272,170,710,500,1470,5,1,33922708,829,-2.65,2.89,12,2.97,-923.00,846.00,4088,20240126,-40.19,1293,20241024,89.10,2640,-7.39,20250103,2250,8.67,20250102,6980,-64.97,20240126,1495,63.55,20241113,0.46,N,357880,500,169 억,,168346,N,N,0,N,00,N
|
|
20250116,151101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,40,2,1.68,2414198185,981603,174.52,2390,2560,2390,3085,1665,2375,2459.44,0.50,0,27052,2578,2476,2408,2306,2238,2442,2272,170,710,500,1470,5,1,33922708,819,-2.62,2.85,12,2.89,-923.00,846.00,4088,20240126,-40.92,1293,20241024,86.77,2640,-8.52,20250103,2250,7.33,20250102,6980,-65.40,20240126,1495,61.54,20241113,0.46,N,357880,500,169 억,,168346,N,N,0,N,00,N
|
|
20250116,141204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,70,2,2.95,2264187350,919893,163.55,2390,2560,2390,3085,1665,2375,2461.36,0.50,0,40503,2578,2476,2408,2306,2238,2442,2272,170,710,500,1470,5,1,33922708,829,-2.65,2.89,12,2.71,-923.00,846.00,4088,20240126,-40.19,1293,20241024,89.10,2640,-7.39,20250103,2250,8.67,20250102,6980,-64.97,20240126,1495,63.55,20241113,0.46,N,357880,500,169 억,,168346,N,N,0,N,00,N
|
|
20250116,131204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2455,80,2,3.37,2077269540,843529,149.97,2390,2560,2390,3085,1665,2375,2462.59,0.50,0,29807,2578,2476,2408,2306,2238,2442,2272,170,710,500,1470,5,1,33922708,833,-2.66,2.90,12,2.49,-923.00,846.00,4088,20240126,-39.95,1293,20241024,89.87,2640,-7.01,20250103,2250,9.11,20250102,6980,-64.83,20240126,1495,64.21,20241113,0.46,N,357880,500,169 억,,168346,N,N,0,N,00,N
|
|
20250116,121204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2435,60,2,2.53,1867186020,757840,134.74,2390,2560,2390,3085,1665,2375,2463.83,0.50,0,14184,2578,2476,2408,2306,2238,2442,2272,170,710,500,1470,5,1,33922708,826,-2.64,2.88,12,2.23,-923.00,846.00,4088,20240126,-40.44,1293,20241024,88.32,2640,-7.77,20250103,2250,8.22,20250102,6980,-65.11,20240126,1495,62.88,20241113,0.46,N,357880,500,169 억,,168346,N,N,0,N,00,N
|
|
20250116,111204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,30,2,1.26,1800073405,730169,129.82,2390,2560,2390,3085,1665,2375,2465.28,0.50,0,14028,2578,2476,2408,2306,2238,2442,2272,170,710,500,1470,5,1,33922708,816,-2.61,2.84,12,2.15,-923.00,846.00,4088,20240126,-41.17,1293,20241024,86.00,2640,-8.90,20250103,2250,6.89,20250102,6980,-65.54,20240126,1495,60.87,20241113,0.46,N,357880,500,169 억,,168346,N,N,0,N,00,N
|
|
20250116,101207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,40,2,1.68,1486096440,599512,106.59,2390,2560,2390,3085,1665,2375,2478.84,0.50,0,44038,2578,2476,2408,2306,2238,2442,2272,170,710,500,1470,5,1,33922708,819,-2.62,2.85,12,1.77,-923.00,846.00,4088,20240126,-40.92,1293,20241024,86.77,2640,-8.52,20250103,2250,7.33,20250102,6980,-65.40,20240126,1495,61.54,20241113,0.46,N,357880,500,169 억,,168346,N,N,0,N,00,N
|
|
20250116,091208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2435,60,2,2.53,200332185,82661,14.70,2390,2470,2390,3085,1665,2375,2423.54,0.50,0,-16932,2578,2476,2408,2306,2238,2442,2272,170,710,500,1470,5,1,33922708,826,-2.64,2.88,12,0.24,-923.00,846.00,4088,20240126,-40.44,1293,20241024,88.32,2640,-7.77,20250103,2250,8.22,20250102,6980,-65.11,20240126,1495,62.88,20241113,0.46,N,357880,500,169 억,,168346,N,N,0,N,00,N
|
|
20250115,161201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2375,-10,5,-0.42,1365069205,562239,79.64,2385,2510,2340,3100,1670,2385,2427.92,0.44,0,14852,2615,2500,2405,2290,2195,2557,2347,170,715,500,1470,5,1,33922708,806,-2.57,2.81,12,1.66,-923.00,846.00,4088,20240126,-41.90,1293,20241024,83.68,2640,-10.04,20250103,2250,5.56,20250102,6980,-65.97,20240126,1495,58.86,20241113,0.46,N,357880,500,169 억,,150903,N,N,0,N,00,N
|
|
20250115,151202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,0,3,0.00,1320955335,543619,77.00,2385,2510,2340,3100,1670,2385,2429.93,0.44,0,19272,2615,2500,2405,2290,2195,2557,2347,170,715,500,1470,5,1,33922708,809,-2.58,2.82,12,1.60,-923.00,846.00,4088,20240126,-41.66,1293,20241024,84.45,2640,-9.66,20250103,2250,6.00,20250102,6980,-65.83,20240126,1495,59.53,20241113,0.46,N,357880,500,169 억,,150903,N,N,0,N,00,N
|
|
20250115,141156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,25,2,1.05,1163409370,477659,67.66,2385,2510,2340,3100,1670,2385,2435.65,0.44,0,9590,2615,2500,2405,2290,2195,2557,2347,170,715,500,1470,5,1,33922708,818,-2.61,2.85,12,1.41,-923.00,846.00,4088,20240126,-41.05,1293,20241024,86.39,2640,-8.71,20250103,2250,7.11,20250102,6980,-65.47,20240126,1495,61.20,20241113,0.46,N,357880,500,169 억,,150903,N,N,0,N,00,N
|
|
20250115,131204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,35,2,1.47,1056435400,433386,61.39,2385,2510,2340,3100,1670,2385,2437.63,0.44,0,15724,2615,2500,2405,2290,2195,2557,2347,170,715,500,1470,5,1,33922708,821,-2.62,2.86,12,1.28,-923.00,846.00,4088,20240126,-40.80,1293,20241024,87.16,2640,-8.33,20250103,2250,7.56,20250102,6980,-65.33,20240126,1495,61.87,20241113,0.46,N,357880,500,169 억,,150903,N,N,0,N,00,N
|
|
20250115,121148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,40,2,1.68,992279265,406852,57.63,2385,2510,2340,3100,1670,2385,2438.92,0.44,0,15082,2615,2500,2405,2290,2195,2557,2347,170,715,500,1470,5,1,33922708,823,-2.63,2.87,12,1.20,-923.00,846.00,4088,20240126,-40.68,1293,20241024,87.55,2640,-8.14,20250103,2250,7.78,20250102,6980,-65.26,20240126,1495,62.21,20241113,0.46,N,357880,500,169 억,,150903,N,N,0,N,00,N
|
|
20250115,111200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,75,2,3.14,903210520,370252,52.45,2385,2510,2340,3100,1670,2385,2439.45,0.44,0,11143,2615,2500,2405,2290,2195,2557,2347,170,715,500,1470,5,1,33922708,834,-2.67,2.91,12,1.09,-923.00,846.00,4088,20240126,-39.82,1293,20241024,90.26,2640,-6.82,20250103,2250,9.33,20250102,6980,-64.76,20240126,1495,64.55,20241113,0.46,N,357880,500,169 억,,150903,N,N,0,N,00,N
|
|
20250115,101200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,0,3,0.00,256393050,108006,15.30,2385,2395,2340,3100,1670,2385,2373.88,0.44,0,-21465,2615,2500,2405,2290,2195,2557,2347,170,715,500,1470,5,1,33922708,809,-2.58,2.82,12,0.32,-923.00,846.00,4088,20240126,-41.66,1293,20241024,84.45,2640,-9.66,20250103,2250,6.00,20250102,6980,-65.83,20240126,1495,59.53,20241113,0.46,N,357880,500,169 억,,150903,N,N,0,N,00,N
|
|
20250115,091206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,0,3,0.00,113224365,47488,6.73,2385,2395,2375,3100,1670,2385,2384.27,0.44,0,-14671,2615,2500,2405,2290,2195,2557,2347,170,715,500,1470,5,1,33922708,809,-2.58,2.82,12,0.14,-923.00,846.00,4088,20240126,-41.66,1293,20241024,84.45,2640,-9.66,20250103,2250,6.00,20250102,6980,-65.83,20240126,1495,59.53,20241113,0.46,N,357880,500,169 억,,150903,N,N,0,N,00,N
|
|
20250114,161141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,75,2,3.25,1700213010,705049,135.36,2350,2520,2310,3000,1620,2310,2411.48,0.43,0,-3010,2523,2416,2333,2226,2143,2375,2185,170,690,500,1430,5,1,33922708,809,-2.58,2.82,12,2.08,-923.00,846.00,4088,20240126,-41.66,1293,20241024,84.45,2640,-9.66,20250103,2250,6.00,20250102,6980,-65.83,20240126,1495,59.53,20241113,0.46,N,357880,500,169 억,,147227,N,N,0,N,00,N
|
|
20250114,151159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2375,65,2,2.81,1614165765,668861,128.42,2350,2520,2310,3000,1620,2310,2413.31,0.43,0,11977,2523,2416,2333,2226,2143,2375,2185,170,690,500,1430,5,1,33922708,806,-2.57,2.81,12,1.97,-923.00,846.00,4088,20240126,-41.90,1293,20241024,83.68,2640,-10.04,20250103,2250,5.56,20250102,6980,-65.97,20240126,1495,58.86,20241113,0.46,N,357880,500,169 억,,147227,N,N,0,N,00,N
|
|
20250114,141155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,80,2,3.46,1473674880,609714,117.06,2350,2520,2310,3000,1620,2310,2416.99,0.43,0,16024,2523,2416,2333,2226,2143,2375,2185,170,690,500,1430,5,1,33922708,811,-2.59,2.83,12,1.80,-923.00,846.00,4088,20240126,-41.54,1293,20241024,84.84,2640,-9.47,20250103,2250,6.22,20250102,6980,-65.76,20240126,1495,59.87,20241113,0.46,N,357880,500,169 억,,147227,N,N,0,N,00,N
|
|
20250114,131154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2395,85,2,3.68,1371388965,566812,108.82,2350,2520,2310,3000,1620,2310,2419.48,0.43,0,17376,2523,2416,2333,2226,2143,2375,2185,170,690,500,1430,5,1,33922708,812,-2.59,2.83,12,1.67,-923.00,846.00,4088,20240126,-41.41,1293,20241024,85.23,2640,-9.28,20250103,2250,6.44,20250102,6980,-65.69,20240126,1495,60.20,20241113,0.46,N,357880,500,169 억,,147227,N,N,0,N,00,N
|
|
20250114,121150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2395,85,2,3.68,1344318325,555493,106.65,2350,2520,2310,3000,1620,2310,2420.05,0.43,0,17929,2523,2416,2333,2226,2143,2375,2185,170,690,500,1430,5,1,33922708,812,-2.59,2.83,12,1.64,-923.00,846.00,4088,20240126,-41.41,1293,20241024,85.23,2640,-9.28,20250103,2250,6.44,20250102,6980,-65.69,20240126,1495,60.20,20241113,0.46,N,357880,500,169 억,,147227,N,N,0,N,00,N
|
|
20250114,111148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,80,2,3.46,1289820080,532653,102.26,2350,2520,2310,3000,1620,2310,2421.50,0.43,0,22668,2523,2416,2333,2226,2143,2375,2185,170,690,500,1430,5,1,33922708,811,-2.59,2.83,12,1.57,-923.00,846.00,4088,20240126,-41.54,1293,20241024,84.84,2640,-9.47,20250103,2250,6.22,20250102,6980,-65.76,20240126,1495,59.87,20241113,0.46,N,357880,500,169 억,,147227,N,N,0,N,00,N
|
|
20250114,101148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,105,2,4.55,1129298240,465570,89.39,2350,2520,2310,3000,1620,2310,2425.63,0.43,0,7117,2523,2416,2333,2226,2143,2375,2185,170,690,500,1430,5,1,33922708,819,-2.62,2.85,12,1.37,-923.00,846.00,4088,20240126,-40.92,1293,20241024,86.77,2640,-8.52,20250103,2250,7.33,20250102,6980,-65.40,20240126,1495,61.54,20241113,0.46,N,357880,500,169 억,,147227,N,N,0,N,00,N
|
|
20250114,091153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,75,2,3.25,595190290,244155,46.88,2350,2520,2310,3000,1620,2310,2437.76,0.43,0,-9213,2523,2416,2333,2226,2143,2375,2185,170,690,500,1430,5,1,33922708,809,-2.58,2.82,12,0.72,-923.00,846.00,4088,20240126,-41.66,1293,20241024,84.45,2640,-9.66,20250103,2250,6.00,20250102,6980,-65.83,20240126,1495,59.53,20241113,0.46,N,357880,500,169 억,,147227,N,N,0,N,00,N
|
|
20250113,161136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,-115,5,-4.74,1207589660,516813,143.11,2425,2440,2250,3150,1700,2425,2336.61,0.46,0,-9205,2561,2492,2446,2377,2331,2470,2355,170,725,500,1500,5,1,33922708,784,-2.50,2.73,12,1.52,-923.00,846.00,4088,20240126,-43.49,1293,20241024,78.65,2640,-12.50,20250103,2250,2.67,20250113,6980,-66.91,20240126,1495,54.52,20241113,0.47,N,357880,500,169 억,,157010,N,N,0,N,00,N
|
|
20250113,151143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2285,-140,5,-5.77,1156083065,494470,136.93,2425,2440,2250,3150,1700,2425,2338.02,0.46,0,-1757,2561,2492,2446,2377,2331,2470,2355,170,725,500,1500,5,1,33922708,775,-2.48,2.70,12,1.46,-923.00,846.00,4088,20240126,-44.10,1293,20241024,76.72,2640,-13.45,20250103,2250,1.56,20250113,6980,-67.26,20240126,1495,52.84,20241113,0.47,N,357880,500,169 억,,157010,N,N,0,N,00,N
|
|
20250113,141118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2295,-130,5,-5.36,925415705,392779,108.77,2425,2440,2260,3150,1700,2425,2356.07,0.46,0,-270,2561,2492,2446,2377,2331,2470,2355,170,725,500,1500,5,1,33922708,779,-2.49,2.71,12,1.16,-923.00,846.00,4088,20240126,-43.86,1293,20241024,77.49,2640,-13.07,20250103,2250,2.00,20250102,6980,-67.12,20240126,1495,53.51,20241113,0.47,N,357880,500,169 억,,157010,N,N,0,N,00,N
|
|
20250113,131125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2335,-90,5,-3.71,631923480,265145,73.42,2425,2440,2335,3150,1700,2425,2383.31,0.46,0,-20070,2561,2492,2446,2377,2331,2470,2355,170,725,500,1500,5,1,33922708,792,-2.53,2.76,12,0.78,-923.00,846.00,4088,20240126,-42.88,1293,20241024,80.59,2640,-11.55,20250103,2250,3.78,20250102,6980,-66.55,20240126,1495,56.19,20241113,0.47,N,357880,500,169 억,,157010,N,N,0,N,00,N
|
|
20250113,121130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2360,-65,5,-2.68,544591235,227955,63.12,2425,2440,2355,3150,1700,2425,2389.03,0.46,0,-10663,2561,2492,2446,2377,2331,2470,2355,170,725,500,1500,5,1,33922708,801,-2.56,2.79,12,0.67,-923.00,846.00,4088,20240126,-42.27,1293,20241024,82.52,2640,-10.61,20250103,2250,4.89,20250102,6980,-66.19,20240126,1495,57.86,20241113,0.47,N,357880,500,169 억,,157010,N,N,0,N,00,N
|
|
20250113,111127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,-45,5,-1.86,472018955,197283,54.63,2425,2440,2360,3150,1700,2425,2392.60,0.46,0,-10594,2561,2492,2446,2377,2331,2470,2355,170,725,500,1500,5,1,33922708,807,-2.58,2.81,12,0.58,-923.00,846.00,4088,20240126,-41.78,1293,20241024,84.07,2640,-9.85,20250103,2250,5.78,20250102,6980,-65.90,20240126,1495,59.20,20241113,0.47,N,357880,500,169 억,,157010,N,N,0,N,00,N
|
|
20250113,101127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,-15,5,-0.62,281479695,117215,32.46,2425,2440,2375,3150,1700,2425,2401.40,0.46,0,4862,2561,2492,2446,2377,2331,2470,2355,170,725,500,1500,5,1,33922708,818,-2.61,2.85,12,0.35,-923.00,846.00,4088,20240126,-41.05,1293,20241024,86.39,2640,-8.71,20250103,2250,7.11,20250102,6980,-65.47,20240126,1495,61.20,20241113,0.47,N,357880,500,169 억,,157010,N,N,0,N,00,N
|
|
20250113,091133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,-5,5,-0.21,62012775,25759,7.13,2425,2440,2400,3150,1700,2425,2407.42,0.46,0,-4429,2561,2492,2446,2377,2331,2470,2355,170,725,500,1500,5,1,33922708,821,-2.62,2.86,12,0.08,-923.00,846.00,4088,20240126,-40.80,1293,20241024,87.16,2640,-8.33,20250103,2250,7.56,20250102,6980,-65.33,20240126,1495,61.87,20241113,0.47,N,357880,500,169 억,,157010,N,N,0,N,00,N
|
|
20250110,161106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,-70,5,-2.81,878880165,358333,62.89,2475,2515,2400,3240,1750,2495,2453.03,0.44,0,7291,2651,2572,2481,2402,2311,2527,2357,170,745,500,1540,5,1,33922708,823,-2.63,2.87,12,1.06,-923.00,846.00,4088,20240126,-40.68,1293,20241024,87.55,2640,-8.14,20250103,2250,7.78,20250102,6980,-65.26,20240126,1495,62.21,20241113,0.45,N,357880,500,169 억,,147974,N,N,0,N,00,N
|
|
20250110,151115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,-90,5,-3.61,796754210,324462,56.95,2475,2515,2400,3240,1750,2495,2455.62,0.44,0,18809,2651,2572,2481,2402,2311,2527,2357,170,745,500,1540,5,1,33922708,816,-2.61,2.84,12,0.96,-923.00,846.00,4088,20240126,-41.17,1293,20241024,86.00,2640,-8.90,20250103,2250,6.89,20250102,6980,-65.54,20240126,1495,60.87,20241113,0.45,N,357880,500,169 억,,147974,N,N,0,N,00,N
|
|
20250110,141121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,-35,5,-1.40,528692025,214158,37.59,2475,2515,2455,3240,1750,2495,2468.70,0.44,0,24721,2651,2572,2481,2402,2311,2527,2357,170,745,500,1540,5,1,33922708,834,-2.67,2.91,12,0.63,-923.00,846.00,4088,20240126,-39.82,1293,20241024,90.26,2640,-6.82,20250103,2250,9.33,20250102,6980,-64.76,20240126,1495,64.55,20241113,0.45,N,357880,500,169 억,,147974,N,N,0,N,00,N
|
|
20250110,131121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,-35,5,-1.40,482437370,195370,34.29,2475,2515,2455,3240,1750,2495,2469.35,0.44,0,23062,2651,2572,2481,2402,2311,2527,2357,170,745,500,1540,5,1,33922708,834,-2.67,2.91,12,0.58,-923.00,846.00,4088,20240126,-39.82,1293,20241024,90.26,2640,-6.82,20250103,2250,9.33,20250102,6980,-64.76,20240126,1495,64.55,20241113,0.45,N,357880,500,169 억,,147974,N,N,0,N,00,N
|
|
20250110,121123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,-35,5,-1.40,373395240,151103,26.52,2475,2515,2455,3240,1750,2495,2471.13,0.44,0,9443,2651,2572,2481,2402,2311,2527,2357,170,745,500,1540,5,1,33922708,834,-2.67,2.91,12,0.45,-923.00,846.00,4088,20240126,-39.82,1293,20241024,90.26,2640,-6.82,20250103,2250,9.33,20250102,6980,-64.76,20240126,1495,64.55,20241113,0.45,N,357880,500,169 억,,147974,N,N,0,N,00,N
|
|
20250110,111119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2455,-40,5,-1.60,342139885,138398,24.29,2475,2515,2455,3240,1750,2495,2472.14,0.44,0,6845,2651,2572,2481,2402,2311,2527,2357,170,745,500,1540,5,1,33922708,833,-2.66,2.90,12,0.41,-923.00,846.00,4088,20240126,-39.95,1293,20241024,89.87,2640,-7.01,20250103,2250,9.11,20250102,6980,-64.83,20240126,1495,64.21,20241113,0.45,N,357880,500,169 억,,147974,N,N,0,N,00,N
|
|
20250110,101116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2470,-25,5,-1.00,269389985,108849,19.10,2475,2515,2460,3240,1750,2495,2474.90,0.44,0,12998,2651,2572,2481,2402,2311,2527,2357,170,745,500,1540,5,1,33922708,838,-2.68,2.92,12,0.32,-923.00,846.00,4088,20240126,-39.58,1293,20241024,91.03,2640,-6.44,20250103,2250,9.78,20250102,6980,-64.61,20240126,1495,65.22,20241113,0.45,N,357880,500,169 억,,147974,N,N,0,N,00,N
|
|
20250110,091123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2475,-20,5,-0.80,110582825,44567,7.82,2475,2515,2460,3240,1750,2495,2481.27,0.44,0,2460,2651,2572,2481,2402,2311,2527,2357,170,745,500,1540,5,1,33922708,840,-2.68,2.93,12,0.13,-923.00,846.00,4088,20240126,-39.46,1293,20241024,91.42,2640,-6.25,20250103,2250,10.00,20250102,6980,-64.54,20240126,1495,65.55,20241113,0.45,N,357880,500,169 억,,147974,N,N,0,N,00,N
|
|
20250109,161109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2495,-5,5,-0.20,1390360300,566691,73.26,2500,2560,2390,3250,1750,2500,2453.45,0.46,0,-12395,2610,2555,2515,2460,2420,2535,2440,170,750,500,1550,5,1,33922708,846,-2.70,2.95,12,1.67,-923.00,846.00,4088,20240126,-38.97,1293,20241024,92.96,2640,-5.49,20250103,2250,10.89,20250102,6980,-64.26,20240126,1495,66.89,20241113,0.43,N,357880,500,169 억,,157369,N,N,0,N,00,N
|
|
20250109,151107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,-85,5,-3.40,1310606205,534361,69.08,2500,2560,2390,3250,1750,2500,2452.66,0.46,0,-11005,2610,2555,2515,2460,2420,2535,2440,170,750,500,1550,5,1,33922708,819,-2.62,2.85,12,1.58,-923.00,846.00,4088,20240126,-40.92,1293,20241024,86.77,2640,-8.52,20250103,2250,7.33,20250102,6980,-65.40,20240126,1495,61.54,20241113,0.43,N,357880,500,169 억,,157369,N,N,0,N,00,N
|
|
20250109,141115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,-100,5,-4.00,1220995815,497069,64.26,2500,2560,2390,3250,1750,2500,2456.39,0.46,0,-2556,2610,2555,2515,2460,2420,2535,2440,170,750,500,1550,5,1,33922708,814,-2.60,2.84,12,1.47,-923.00,846.00,4088,20240126,-41.29,1293,20241024,85.61,2640,-9.09,20250103,2250,6.67,20250102,6980,-65.62,20240126,1495,60.54,20241113,0.43,N,357880,500,169 억,,157369,N,N,0,N,00,N
|
|
20250109,131114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,-80,5,-3.20,1103083685,448015,57.92,2500,2560,2390,3250,1750,2500,2462.16,0.46,0,785,2610,2555,2515,2460,2420,2535,2440,170,750,500,1550,5,1,33922708,821,-2.62,2.86,12,1.32,-923.00,846.00,4088,20240126,-40.80,1293,20241024,87.16,2640,-8.33,20250103,2250,7.56,20250102,6980,-65.33,20240126,1495,61.87,20241113,0.43,N,357880,500,169 억,,157369,N,N,0,N,00,N
|
|
20250109,121114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,-85,5,-3.40,1042216110,422897,54.67,2500,2560,2390,3250,1750,2500,2464.47,0.46,0,393,2610,2555,2515,2460,2420,2535,2440,170,750,500,1550,5,1,33922708,819,-2.62,2.85,12,1.25,-923.00,846.00,4088,20240126,-40.92,1293,20241024,86.77,2640,-8.52,20250103,2250,7.33,20250102,6980,-65.40,20240126,1495,61.54,20241113,0.43,N,357880,500,169 억,,157369,N,N,0,N,00,N
|
|
20250109,111118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,-85,5,-3.40,982883190,398248,51.48,2500,2560,2390,3250,1750,2500,2468.02,0.46,0,4520,2610,2555,2515,2460,2420,2535,2440,170,750,500,1550,5,1,33922708,819,-2.62,2.85,12,1.17,-923.00,846.00,4088,20240126,-40.92,1293,20241024,86.77,2640,-8.52,20250103,2250,7.33,20250102,6980,-65.40,20240126,1495,61.54,20241113,0.43,N,357880,500,169 억,,157369,N,N,0,N,00,N
|
|
20250109,101116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2440,-60,5,-2.40,672704405,269464,34.84,2500,2560,2435,3250,1750,2500,2496.45,0.46,0,13782,2610,2555,2515,2460,2420,2535,2440,170,750,500,1550,5,1,33922708,828,-2.64,2.88,12,0.79,-923.00,846.00,4088,20240126,-40.31,1293,20241024,88.71,2640,-7.58,20250103,2250,8.44,20250102,6980,-65.04,20240126,1495,63.21,20241113,0.43,N,357880,500,169 억,,157369,N,N,0,N,00,N
|
|
20250109,091120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2540,40,2,1.60,284588070,112492,14.54,2500,2560,2500,3250,1750,2500,2529.85,0.46,0,26592,2610,2555,2515,2460,2420,2535,2440,170,750,500,1550,5,1,33922708,862,-2.75,3.00,12,0.33,-923.00,846.00,4088,20240126,-37.87,1293,20241024,96.44,2640,-3.79,20250103,2250,12.89,20250102,6980,-63.61,20240126,1495,69.90,20241113,0.43,N,357880,500,169 억,,157369,N,N,0,N,00,N
|
|
20250108,161103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2500,-35,5,-1.38,1943919885,770659,161.14,2535,2570,2475,3295,1775,2535,2522.42,0.48,0,-10993,2598,2566,2523,2491,2448,2582,2507,170,760,500,1570,5,1,33922708,848,-2.71,2.96,12,2.27,-923.00,846.00,4088,20240126,-38.85,1293,20241024,93.35,2640,-5.30,20250103,2250,11.11,20250102,6980,-64.18,20240126,1495,67.22,20241113,0.43,N,357880,500,169 억,,163584,N,N,0,N,00,N
|
|
20250108,151109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2505,-30,5,-1.18,1814644440,718805,150.30,2535,2570,2490,3295,1775,2535,2524.53,0.48,0,11539,2598,2566,2523,2491,2448,2582,2507,170,760,500,1570,5,1,33922708,850,-2.71,2.96,12,2.12,-923.00,846.00,4088,20240126,-38.72,1293,20241024,93.74,2640,-5.11,20250103,2250,11.33,20250102,6980,-64.11,20240126,1495,67.56,20241113,0.43,N,357880,500,169 억,,163584,N,N,0,N,00,N
|
|
20250108,141112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,-5,5,-0.20,1615331345,639305,133.67,2535,2570,2490,3295,1775,2535,2526.70,0.48,0,12111,2598,2566,2523,2491,2448,2582,2507,170,760,500,1570,5,1,33922708,858,-2.74,2.99,12,1.88,-923.00,846.00,4088,20240126,-38.11,1293,20241024,95.67,2640,-4.17,20250103,2250,12.44,20250102,6980,-63.75,20240126,1495,69.23,20241113,0.43,N,357880,500,169 억,,163584,N,N,0,N,00,N
|
|
20250108,131109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2535,0,3,0.00,1223918570,484154,101.23,2535,2570,2500,3295,1775,2535,2527.95,0.48,0,28837,2598,2566,2523,2491,2448,2582,2507,170,760,500,1570,5,1,33922708,860,-2.75,3.00,12,1.43,-923.00,846.00,4088,20240126,-37.99,1293,20241024,96.06,2640,-3.98,20250103,2250,12.67,20250102,6980,-63.68,20240126,1495,69.57,20241113,0.43,N,357880,500,169 억,,163584,N,N,0,N,00,N
|
|
20250108,121106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2535,0,3,0.00,1003012310,396368,82.88,2535,2570,2500,3295,1775,2535,2530.51,0.48,0,16882,2598,2566,2523,2491,2448,2582,2507,170,760,500,1570,5,1,33922708,860,-2.75,3.00,12,1.17,-923.00,846.00,4088,20240126,-37.99,1293,20241024,96.06,2640,-3.98,20250103,2250,12.67,20250102,6980,-63.68,20240126,1495,69.57,20241113,0.43,N,357880,500,169 억,,163584,N,N,0,N,00,N
|
|
20250108,111108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2525,-10,5,-0.39,873474905,344988,72.13,2535,2570,2500,3295,1775,2535,2531.90,0.48,0,17353,2598,2566,2523,2491,2448,2582,2507,170,760,500,1570,5,1,33922708,857,-2.74,2.98,12,1.02,-923.00,846.00,4088,20240126,-38.23,1293,20241024,95.28,2640,-4.36,20250103,2250,12.22,20250102,6980,-63.83,20240126,1495,68.90,20241113,0.43,N,357880,500,169 억,,163584,N,N,0,N,00,N
|
|
20250108,101109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2540,5,2,0.20,485602805,191051,39.95,2535,2570,2510,3295,1775,2535,2541.74,0.48,0,-8598,2598,2566,2523,2491,2448,2582,2507,170,760,500,1570,5,1,33922708,862,-2.75,3.00,12,0.56,-923.00,846.00,4088,20240126,-37.87,1293,20241024,96.44,2640,-3.79,20250103,2250,12.89,20250102,6980,-63.61,20240126,1495,69.90,20241113,0.43,N,357880,500,169 억,,163584,N,N,0,N,00,N
|
|
20250108,091109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,10,2,0.39,198250280,77859,16.28,2535,2570,2510,3295,1775,2535,2546.27,0.48,0,-11781,2598,2566,2523,2491,2448,2582,2507,170,760,500,1570,5,1,33922708,863,-2.76,3.01,12,0.23,-923.00,846.00,4088,20240126,-37.74,1293,20241024,96.83,2640,-3.60,20250103,2250,13.11,20250102,6980,-63.54,20240126,1495,70.23,20241113,0.43,N,357880,500,169 억,,163584,N,N,0,N,00,N
|
|
20250107,161057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2535,30,2,1.20,1199311120,476803,56.46,2510,2555,2480,3255,1755,2505,2515.32,0.40,0,28248,2648,2576,2523,2451,2398,2550,2425,170,750,500,1550,5,1,33922708,860,-2.75,3.00,12,1.41,-923.00,846.00,4088,20240126,-37.99,1293,20241024,96.06,2640,-3.98,20250103,2250,12.67,20250102,6980,-63.68,20240126,1495,69.57,20241113,0.40,N,357880,500,169 억,,136159,N,N,0,N,00,N
|
|
20250107,151101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2540,35,2,1.40,1171564035,465867,55.16,2510,2555,2480,3255,1755,2505,2514.80,0.40,0,28248,2648,2576,2523,2451,2398,2550,2425,170,750,500,1550,5,1,33922708,862,-2.75,3.00,12,1.37,-923.00,846.00,4088,20240126,-37.87,1293,20241024,96.44,2640,-3.79,20250103,2250,12.89,20250102,6980,-63.61,20240126,1495,69.90,20241113,0.40,N,357880,500,169 억,,136159,N,N,0,N,00,N
|
|
20250107,141059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2520,15,2,0.60,1008463125,401224,47.51,2510,2555,2480,3255,1755,2505,2513.47,0.40,0,14927,2648,2576,2523,2451,2398,2550,2425,170,750,500,1550,5,1,33922708,855,-2.73,2.98,12,1.18,-923.00,846.00,4088,20240126,-38.36,1293,20241024,94.90,2640,-4.55,20250103,2250,12.00,20250102,6980,-63.90,20240126,1495,68.56,20241113,0.40,N,357880,500,169 억,,136159,N,N,0,N,00,N
|
|
20250107,131059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2510,5,2,0.20,749327940,298466,35.34,2510,2555,2480,3255,1755,2505,2510.60,0.40,0,-15040,2648,2576,2523,2451,2398,2550,2425,170,750,500,1550,5,1,33922708,851,-2.72,2.97,12,0.88,-923.00,846.00,4088,20240126,-38.60,1293,20241024,94.12,2640,-4.92,20250103,2250,11.56,20250102,6980,-64.04,20240126,1495,67.89,20241113,0.40,N,357880,500,169 억,,136159,N,N,0,N,00,N
|
|
20250107,121100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2495,-10,5,-0.40,657315730,261599,30.98,2510,2555,2480,3255,1755,2505,2512.68,0.40,0,-13475,2648,2576,2523,2451,2398,2550,2425,170,750,500,1550,5,1,33922708,846,-2.70,2.95,12,0.77,-923.00,846.00,4088,20240126,-38.97,1293,20241024,92.96,2640,-5.49,20250103,2250,10.89,20250102,6980,-64.26,20240126,1495,66.89,20241113,0.40,N,357880,500,169 억,,136159,N,N,0,N,00,N
|
|
20250107,111054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2505,0,3,0.00,582351740,231622,27.43,2510,2555,2480,3255,1755,2505,2514.23,0.40,0,-12791,2648,2576,2523,2451,2398,2550,2425,170,750,500,1550,5,1,33922708,850,-2.71,2.96,12,0.68,-923.00,846.00,4088,20240126,-38.72,1293,20241024,93.74,2640,-5.11,20250103,2250,11.33,20250102,6980,-64.11,20240126,1495,67.56,20241113,0.40,N,357880,500,169 억,,136159,N,N,0,N,00,N
|
|
20250107,101101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2495,-10,5,-0.40,433467910,172179,20.39,2510,2555,2480,3255,1755,2505,2517.54,0.40,0,-33316,2648,2576,2523,2451,2398,2550,2425,170,750,500,1550,5,1,33922708,846,-2.70,2.95,12,0.51,-923.00,846.00,4088,20240126,-38.97,1293,20241024,92.96,2640,-5.49,20250103,2250,10.89,20250102,6980,-64.26,20240126,1495,66.89,20241113,0.40,N,357880,500,169 억,,136159,N,N,0,N,00,N
|
|
20250107,091103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,25,2,1.00,213081285,84402,9.99,2510,2555,2480,3255,1755,2505,2524.60,0.40,0,-27674,2648,2576,2523,2451,2398,2550,2425,170,750,500,1550,5,1,33922708,858,-2.74,2.99,12,0.25,-923.00,846.00,4088,20240126,-38.11,1293,20241024,95.67,2640,-4.17,20250103,2250,12.44,20250102,6980,-63.75,20240126,1495,69.23,20241113,0.40,N,357880,500,169 억,,136159,N,N,0,N,00,N
|
|
20250106,161046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2505,-35,5,-1.38,2131862760,841460,59.06,2555,2595,2470,3300,1780,2540,2533.61,0.62,0,-79476,2740,2640,2540,2440,2340,2690,2490,170,760,500,1570,5,1,33922708,850,-2.71,2.96,12,2.48,-923.00,846.00,4088,20240126,-38.72,1293,20241024,93.74,2640,-5.11,20250103,2250,11.33,20250102,6980,-64.11,20240126,1495,67.56,20241113,0.43,N,357880,500,169 억,,210076,N,N,0,N,00,N
|
|
20250106,151046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2490,-50,5,-1.97,2044294870,806410,56.60,2555,2595,2470,3300,1780,2540,2535.06,0.62,0,-67212,2740,2640,2540,2440,2340,2690,2490,170,760,500,1570,5,1,33922708,845,-2.70,2.94,12,2.38,-923.00,846.00,4088,20240126,-39.09,1293,20241024,92.58,2640,-5.68,20250103,2250,10.67,20250102,6980,-64.33,20240126,1495,66.56,20241113,0.43,N,357880,500,169 억,,210076,N,N,0,N,00,N
|
|
20250106,141046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2540,0,3,0.00,1776272945,699475,49.09,2555,2595,2470,3300,1780,2540,2539.44,0.62,0,-62054,2740,2640,2540,2440,2340,2690,2490,170,760,500,1570,5,1,33922708,862,-2.75,3.00,12,2.06,-923.00,846.00,4088,20240126,-37.87,1293,20241024,96.44,2640,-3.79,20250103,2250,12.89,20250102,6980,-63.61,20240126,1495,69.90,20241113,0.43,N,357880,500,169 억,,210076,N,N,0,N,00,N
|
|
20250106,131036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,10,2,0.39,1615240110,636073,44.64,2555,2595,2470,3300,1780,2540,2539.39,0.62,0,-52921,2740,2640,2540,2440,2340,2690,2490,170,760,500,1570,5,1,33922708,865,-2.76,3.01,12,1.88,-923.00,846.00,4088,20240126,-37.62,1293,20241024,97.22,2640,-3.41,20250103,2250,13.33,20250102,6980,-63.47,20240126,1495,70.57,20241113,0.43,N,357880,500,169 억,,210076,N,N,0,N,00,N
|
|
20250106,121044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,5,2,0.20,1474956455,580948,40.77,2555,2595,2470,3300,1780,2540,2538.88,0.62,0,-61683,2740,2640,2540,2440,2340,2690,2490,170,760,500,1570,5,1,33922708,863,-2.76,3.01,12,1.71,-923.00,846.00,4088,20240126,-37.74,1293,20241024,96.83,2640,-3.60,20250103,2250,13.11,20250102,6980,-63.54,20240126,1495,70.23,20241113,0.43,N,357880,500,169 억,,210076,N,N,0,N,00,N
|
|
20250106,111041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,10,2,0.39,1351437485,532448,37.37,2555,2595,2470,3300,1780,2540,2538.16,0.62,0,-68700,2740,2640,2540,2440,2340,2690,2490,170,760,500,1570,5,1,33922708,865,-2.76,3.01,12,1.57,-923.00,846.00,4088,20240126,-37.62,1293,20241024,97.22,2640,-3.41,20250103,2250,13.33,20250102,6980,-63.47,20240126,1495,70.57,20241113,0.43,N,357880,500,169 억,,210076,N,N,0,N,00,N
|
|
20250106,101036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2525,-15,5,-0.59,1092475855,430393,30.21,2555,2595,2470,3300,1780,2540,2538.32,0.62,0,-55088,2740,2640,2540,2440,2340,2690,2490,170,760,500,1570,5,1,33922708,857,-2.74,2.98,12,1.27,-923.00,846.00,4088,20240126,-38.23,1293,20241024,95.28,2640,-4.36,20250103,2250,12.22,20250102,6980,-63.83,20240126,1495,68.90,20241113,0.43,N,357880,500,169 억,,210076,N,N,0,N,00,N
|
|
20250106,091037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,25,2,0.98,274438995,106653,7.49,2555,2595,2545,3300,1780,2540,2573.20,0.62,0,-40996,2740,2640,2540,2440,2340,2690,2490,170,760,500,1570,5,1,33922708,870,-2.78,3.03,12,0.31,-923.00,846.00,4088,20240126,-37.26,1293,20241024,98.38,2640,-2.84,20250103,2250,14.00,20250102,6980,-63.25,20240126,1495,71.57,20241113,0.43,N,357880,500,169 억,,210076,N,N,0,N,00,N
|
|
20250103,161033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2540,100,2,4.10,3595973870,1421732,106.69,2440,2640,2440,3170,1710,2440,2529.29,0.36,0,90236,2660,2550,2400,2290,2140,2605,2345,170,730,500,1510,5,1,33922708,862,-2.75,3.00,12,4.19,-923.00,846.00,4088,20240126,-37.87,1293,20241024,96.44,2640,-3.79,20250103,2250,12.89,20250102,6980,-63.61,20240126,1495,69.90,20241113,0.45,N,357880,500,169 억,,122347,N,N,0,N,00,N
|
|
20250103,151036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,105,2,4.30,3477496040,1375087,103.19,2440,2640,2440,3170,1710,2440,2528.93,0.36,0,88884,2660,2550,2400,2290,2140,2605,2345,170,730,500,1510,5,1,33922708,863,-2.76,3.01,12,4.05,-923.00,846.00,4088,20240126,-37.74,1293,20241024,96.83,2640,-3.60,20250103,2250,13.11,20250102,6980,-63.54,20240126,1495,70.23,20241113,0.45,N,357880,500,169 억,,122347,N,N,0,N,00,N
|
|
20250103,141036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,105,2,4.30,3119425905,1234122,92.61,2440,2640,2440,3170,1710,2440,2527.65,0.36,0,44791,2660,2550,2400,2290,2140,2605,2345,170,730,500,1510,5,1,33922708,863,-2.76,3.01,12,3.64,-923.00,846.00,4088,20240126,-37.74,1293,20241024,96.83,2640,-3.60,20250103,2250,13.11,20250102,6980,-63.54,20240126,1495,70.23,20241113,0.45,N,357880,500,169 억,,122347,N,N,0,N,00,N
|
|
20250103,131036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,125,2,5.12,2948974560,1167178,87.59,2440,2640,2440,3170,1710,2440,2526.59,0.36,0,52811,2660,2550,2400,2290,2140,2605,2345,170,730,500,1510,5,1,33922708,870,-2.78,3.03,12,3.44,-923.00,846.00,4088,20240126,-37.26,1293,20241024,98.38,2640,-2.84,20250103,2250,14.00,20250102,6980,-63.25,20240126,1495,71.57,20241113,0.45,N,357880,500,169 억,,122347,N,N,0,N,00,N
|
|
20250103,121035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,90,2,3.69,2581739870,1022500,76.73,2440,2640,2440,3170,1710,2440,2524.93,0.36,0,41215,2660,2550,2400,2290,2140,2605,2345,170,730,500,1510,5,1,33922708,858,-2.74,2.99,12,3.01,-923.00,846.00,4088,20240126,-38.11,1293,20241024,95.67,2640,-4.17,20250103,2250,12.44,20250102,6980,-63.75,20240126,1495,69.23,20241113,0.45,N,357880,500,169 억,,122347,N,N,0,N,00,N
|
|
20250103,111036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,145,2,5.94,2000537240,795108,59.67,2440,2640,2440,3170,1710,2440,2516.06,0.36,0,17096,2660,2550,2400,2290,2140,2605,2345,170,730,500,1510,5,1,33922708,877,-2.80,3.06,12,2.34,-923.00,846.00,4088,20240126,-36.77,1293,20241024,99.92,2640,-2.08,20250103,2250,14.89,20250102,6980,-62.97,20240126,1495,72.91,20241113,0.45,N,357880,500,169 억,,122347,N,N,0,N,00,N
|
|
20250103,101033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2520,80,2,3.28,1338420880,533874,40.06,2440,2640,2440,3170,1710,2440,2507.00,0.36,0,-44465,2660,2550,2400,2290,2140,2605,2345,170,730,500,1510,5,1,33922708,855,-2.73,2.98,12,1.57,-923.00,846.00,4088,20240126,-38.36,1293,20241024,94.90,2640,-4.55,20250103,2250,12.00,20250102,6980,-63.90,20240126,1495,68.56,20241113,0.45,N,357880,500,169 억,,122347,N,N,0,N,00,N
|
|
20250103,091036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2490,50,2,2.05,592198130,233677,17.54,2440,2640,2440,3170,1710,2440,2534.26,0.36,0,-41106,2660,2550,2400,2290,2140,2605,2345,170,730,500,1510,5,1,33922708,845,-2.70,2.94,12,0.69,-923.00,846.00,4088,20240126,-39.09,1293,20241024,92.58,2640,-5.68,20250103,2250,10.67,20250102,6980,-64.33,20240126,1495,66.56,20241113,0.45,N,357880,500,169 억,,122347,N,N,0,N,00,N
|
|
20250102,161023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2440,160,2,7.02,3236960615,1330669,144.96,2300,2510,2250,2960,1600,2280,2432.64,0.31,0,24744,2470,2375,2315,2220,2160,2345,2190,170,680,500,1410,5,1,33922708,828,-2.64,2.88,12,3.92,-923.00,846.00,4088,20240126,-40.31,1293,20241024,88.71,2510,-2.79,20250102,2250,8.44,20250102,6980,-65.04,20240126,1495,63.21,20241113,0.38,N,357880,500,169 억,,104902,N,N,0,N,00,N
|
|
20250102,151025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,180,2,7.89,3107425440,1277686,139.19,2300,2510,2250,2960,1600,2280,2432.14,0.31,0,16276,2470,2375,2315,2220,2160,2345,2190,170,680,500,1410,5,1,33922708,834,-2.67,2.91,12,3.77,-923.00,846.00,4088,20240126,-39.82,1293,20241024,90.26,2510,-1.99,20250102,2250,9.33,20250102,6980,-64.76,20240126,1495,64.55,20241113,0.38,N,357880,500,169 억,,104902,N,N,0,N,00,N
|
|
20250102,141022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2455,175,2,7.68,2717151655,1119196,121.92,2300,2510,2250,2960,1600,2280,2427.84,0.31,0,5964,2470,2375,2315,2220,2160,2345,2190,170,680,500,1410,5,1,33922708,833,-2.66,2.90,12,3.30,-923.00,846.00,4088,20240126,-39.95,1293,20241024,89.87,2510,-2.19,20250102,2250,9.11,20250102,6980,-64.83,20240126,1495,64.21,20241113,0.38,N,357880,500,169 억,,104902,N,N,0,N,00,N
|
|
20250102,131026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,130,2,5.70,2424330465,997433,108.66,2300,2510,2250,2960,1600,2280,2430.65,0.31,0,7965,2470,2375,2315,2220,2160,2345,2190,170,680,500,1410,5,1,33922708,818,-2.61,2.85,12,2.94,-923.00,846.00,4088,20240126,-41.05,1293,20241024,86.39,2510,-3.98,20250102,2250,7.11,20250102,6980,-65.47,20240126,1495,61.20,20241113,0.38,N,357880,500,169 억,,104902,N,N,0,N,00,N
|
|
20250102,121023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2450,170,2,7.46,1990100260,818201,89.13,2300,2510,2250,2960,1600,2280,2432.39,0.31,0,26088,2470,2375,2315,2220,2160,2345,2190,170,680,500,1410,5,1,33922708,831,-2.65,2.90,12,2.41,-923.00,846.00,4088,20240126,-40.07,1293,20241024,89.48,2510,-2.39,20250102,2250,8.89,20250102,6980,-64.90,20240126,1495,63.88,20241113,0.38,N,357880,500,169 억,,104902,N,N,0,N,00,N
|
|
20250102,111014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,135,2,5.92,1046741755,436663,47.57,2300,2500,2250,2960,1600,2280,2397.28,0.31,0,-11772,2470,2375,2315,2220,2160,2345,2190,170,680,500,1410,5,1,33922708,819,-2.62,2.85,12,1.29,-923.00,846.00,4088,20240126,-40.92,1293,20241024,86.77,2500,-3.40,20250102,2250,7.33,20250102,6980,-65.40,20240126,1495,61.54,20241113,0.38,N,357880,500,169 억,,104902,N,N,0,N,00,N
|
|
20250102,101021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2305,25,2,1.10,151339825,66185,7.21,2300,2330,2250,2960,1600,2280,2286.67,0.31,0,4656,2470,2375,2315,2220,2160,2345,2190,170,680,500,1410,5,1,33922708,782,-2.50,2.72,12,0.20,-923.00,846.00,4088,20240126,-43.62,1293,20241024,78.27,2330,-1.07,20250102,2250,2.44,20250102,6980,-66.98,20240126,1495,54.18,20241113,0.38,N,357880,500,169 억,,104902,N,N,0,N,00,N
|
|
20250102,091010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,0,3,0.00,0,0,0.00,0,0,0,2960,1600,2280,0.00,0.31,0,0,2470,2375,2315,2220,2160,2345,2190,170,680,500,1410,5,1,33922708,773,-2.47,2.70,12,0.00,-923.00,846.00,4088,20240126,-44.23,1293,20241024,76.33,0,0.00,0,0,0.00,0,6980,-67.34,20240126,1495,52.51,20241113,0.38,N,357880,500,169 억,,104902,N,N,0,N,00,N
|