138 lines
55 KiB
CSV
138 lines
55 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
|
|
20250124,161258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,859,2,2,0.23,499861125,584277,79.87,851,874,840,1114,600,857,855.47,0.12,0,55024,918,887,872,841,826,880,834,40,257,100,590,1,1,40012799,344,-5.65,8.42,12,1.46,-152.00,102.00,1649,20241120,-47.91,625,20241220,37.44,1014,-15.29,20250121,682,25.95,20250102,1649,-47.91,20241120,625,37.44,20241220,0.04,N,389680,100,40 억,,47962,N,N,0,N,00,N
|
|
20250124,151258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,857,0,3,0.00,456922748,534162,73.02,851,874,840,1114,600,857,855.40,0.12,0,53463,918,887,872,841,826,880,834,40,257,100,590,1,1,40012799,343,-5.64,8.40,12,1.33,-152.00,102.00,1649,20241120,-48.03,625,20241220,37.12,1014,-15.48,20250121,682,25.66,20250102,1649,-48.03,20241120,625,37.12,20241220,0.04,N,389680,100,40 억,,47962,N,N,0,N,00,N
|
|
20250124,141256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,864,7,2,0.82,403394735,472144,64.54,851,874,840,1114,600,857,854.39,0.12,0,55496,918,887,872,841,826,880,834,40,257,100,590,1,1,40012799,346,-5.68,8.47,12,1.18,-152.00,102.00,1649,20241120,-47.60,625,20241220,38.24,1014,-14.79,20250121,682,26.69,20250102,1649,-47.60,20241120,625,38.24,20241220,0.04,N,389680,100,40 억,,47962,N,N,0,N,00,N
|
|
20250124,131259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,857,0,3,0.00,355116819,415747,56.83,851,874,840,1114,600,857,854.16,0.12,0,35606,918,887,872,841,826,880,834,40,257,100,590,1,1,40012799,343,-5.64,8.40,12,1.04,-152.00,102.00,1649,20241120,-48.03,625,20241220,37.12,1014,-15.48,20250121,682,25.66,20250102,1649,-48.03,20241120,625,37.12,20241220,0.04,N,389680,100,40 억,,47962,N,N,0,N,00,N
|
|
20250124,121254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,858,1,2,0.12,317595025,371831,50.83,851,874,840,1114,600,857,854.13,0.12,0,38278,918,887,872,841,826,880,834,40,257,100,590,1,1,40012799,343,-5.64,8.41,12,0.93,-152.00,102.00,1649,20241120,-47.97,625,20241220,37.28,1014,-15.38,20250121,682,25.81,20250102,1649,-47.97,20241120,625,37.28,20241220,0.04,N,389680,100,40 억,,47962,N,N,0,N,00,N
|
|
20250124,111256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,853,-4,5,-0.47,287718006,336777,46.04,851,874,840,1114,600,857,854.32,0.12,0,30204,918,887,872,841,826,880,834,40,257,100,590,1,1,40012799,341,-5.61,8.36,12,0.84,-152.00,102.00,1649,20241120,-48.27,625,20241220,36.48,1014,-15.88,20250121,682,25.07,20250102,1649,-48.27,20241120,625,36.48,20241220,0.04,N,389680,100,40 억,,47962,N,N,0,N,00,N
|
|
20250124,101252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,868,11,2,1.28,142655843,166992,22.83,851,874,840,1114,600,857,854.26,0.12,0,15552,918,887,872,841,826,880,834,40,257,100,590,1,1,40012799,347,-5.71,8.51,12,0.42,-152.00,102.00,1649,20241120,-47.36,625,20241220,38.88,1014,-14.40,20250121,682,27.27,20250102,1649,-47.36,20241120,625,38.88,20241220,0.04,N,389680,100,40 억,,47962,N,N,0,N,00,N
|
|
20250124,091302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,846,-11,5,-1.28,89570851,105631,14.44,851,872,840,1114,600,857,847.92,0.12,0,26314,918,887,872,841,826,880,834,40,257,100,590,1,1,40012799,339,-5.57,8.29,12,0.26,-152.00,102.00,1649,20241120,-48.70,625,20241220,35.36,1014,-16.57,20250121,682,24.05,20250102,1649,-48.70,20241120,625,35.36,20241220,0.04,N,389680,100,40 억,,47962,N,N,0,N,00,N
|
|
20250123,161251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,857,-47,5,-5.20,627048423,716573,71.90,896,903,857,1175,633,904,875.12,0.18,0,-24122,934,919,895,880,856,926,887,40,271,100,630,1,1,40012799,343,-5.64,8.40,12,1.79,-152.00,102.00,1649,20241120,-48.03,625,20241220,37.12,1014,-15.48,20250121,682,25.66,20250102,1649,-48.03,20241120,625,37.12,20241220,0.03,N,389680,100,40 억,,71200,N,N,0,N,00,N
|
|
20250123,151249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,869,-35,5,-3.87,581476100,663515,66.57,896,903,860,1175,633,904,876.35,0.18,0,-29586,934,919,895,880,856,926,887,40,271,100,630,1,1,40012799,348,-5.72,8.52,12,1.66,-152.00,102.00,1649,20241120,-47.30,625,20241220,39.04,1014,-14.30,20250121,682,27.42,20250102,1649,-47.30,20241120,625,39.04,20241220,0.03,N,389680,100,40 억,,71200,N,N,0,N,00,N
|
|
20250123,141247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,878,-26,5,-2.88,482288580,549662,55.15,896,903,860,1175,633,904,877.42,0.18,0,-32986,934,919,895,880,856,926,887,40,271,100,630,1,1,40012799,351,-5.78,8.61,12,1.37,-152.00,102.00,1649,20241120,-46.76,625,20241220,40.48,1014,-13.41,20250121,682,28.74,20250102,1649,-46.76,20241120,625,40.48,20241220,0.03,N,389680,100,40 억,,71200,N,N,0,N,00,N
|
|
20250123,131248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,879,-25,5,-2.77,456993398,520801,52.25,896,903,860,1175,633,904,877.47,0.18,0,-36212,934,919,895,880,856,926,887,40,271,100,630,1,1,40012799,352,-5.78,8.62,12,1.30,-152.00,102.00,1649,20241120,-46.69,625,20241220,40.64,1014,-13.31,20250121,682,28.89,20250102,1649,-46.69,20241120,625,40.64,20241220,0.03,N,389680,100,40 억,,71200,N,N,0,N,00,N
|
|
20250123,121250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,884,-20,5,-2.21,436848486,497824,49.95,896,903,860,1175,633,904,877.50,0.18,0,-32039,934,919,895,880,856,926,887,40,271,100,630,1,1,40012799,354,-5.82,8.67,12,1.24,-152.00,102.00,1649,20241120,-46.39,625,20241220,41.44,1014,-12.82,20250121,682,29.62,20250102,1649,-46.39,20241120,625,41.44,20241220,0.03,N,389680,100,40 억,,71200,N,N,0,N,00,N
|
|
20250123,111239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,884,-20,5,-2.21,292174390,331689,33.28,896,903,868,1175,633,904,880.85,0.18,0,-34225,934,919,895,880,856,926,887,40,271,100,630,1,1,40012799,354,-5.82,8.67,12,0.83,-152.00,102.00,1649,20241120,-46.39,625,20241220,41.44,1014,-12.82,20250121,682,29.62,20250102,1649,-46.39,20241120,625,41.44,20241220,0.03,N,389680,100,40 억,,71200,N,N,0,N,00,N
|
|
20250123,101247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,876,-28,5,-3.10,231452794,262402,26.33,896,903,868,1175,633,904,882.04,0.18,0,-38969,934,919,895,880,856,926,887,40,271,100,630,1,1,40012799,351,-5.76,8.59,12,0.66,-152.00,102.00,1649,20241120,-46.88,625,20241220,40.16,1014,-13.61,20250121,682,28.45,20250102,1649,-46.88,20241120,625,40.16,20241220,0.03,N,389680,100,40 억,,71200,N,N,0,N,00,N
|
|
20250123,091250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,895,-9,5,-1.00,49735129,55996,5.62,896,903,883,1175,633,904,888.13,0.18,0,-144,934,919,895,880,856,926,887,40,271,100,630,1,1,40012799,358,-5.89,8.77,12,0.14,-152.00,102.00,1649,20241120,-45.72,625,20241220,43.20,1014,-11.74,20250121,682,31.23,20250102,1649,-45.72,20241120,625,43.20,20241220,0.03,N,389680,100,40 억,,71200,N,N,0,N,00,N
|
|
20250122,161240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,904,0,3,0.00,866436902,977634,15.92,901,910,871,1175,633,904,886.22,0.41,0,-88620,1086,994,922,830,758,1041,877,40,271,100,630,1,1,40012799,362,-5.95,8.86,12,2.44,-152.00,102.00,1649,20241120,-45.18,625,20241220,44.64,1014,-10.85,20250121,682,32.55,20250102,1649,-45.18,20241120,625,44.64,20241220,0.03,N,389680,100,40 억,,162453,N,N,0,N,00,N
|
|
20250122,151242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,871,-33,5,-3.65,781772118,882973,14.38,901,910,871,1175,633,904,885.37,0.41,0,-71709,1086,994,922,830,758,1041,877,40,271,100,630,1,1,40012799,349,-5.73,8.54,12,2.21,-152.00,102.00,1649,20241120,-47.18,625,20241220,39.36,1014,-14.10,20250121,682,27.71,20250102,1649,-47.18,20241120,625,39.36,20241220,0.03,N,389680,100,40 억,,162453,N,N,0,N,00,N
|
|
20250122,141239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,885,-19,5,-2.10,681773861,769348,12.53,901,910,871,1175,633,904,886.15,0.41,0,-67287,1086,994,922,830,758,1041,877,40,271,100,630,1,1,40012799,354,-5.82,8.68,12,1.92,-152.00,102.00,1649,20241120,-46.33,625,20241220,41.60,1014,-12.72,20250121,682,29.77,20250102,1649,-46.33,20241120,625,41.60,20241220,0.03,N,389680,100,40 억,,162453,N,N,0,N,00,N
|
|
20250122,131241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,883,-21,5,-2.32,663895963,749132,12.20,901,910,871,1175,633,904,886.20,0.41,0,-64589,1086,994,922,830,758,1041,877,40,271,100,630,1,1,40012799,353,-5.81,8.66,12,1.87,-152.00,102.00,1649,20241120,-46.45,625,20241220,41.28,1014,-12.92,20250121,682,29.47,20250102,1649,-46.45,20241120,625,41.28,20241220,0.03,N,389680,100,40 억,,162453,N,N,0,N,00,N
|
|
20250122,121239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,885,-19,5,-2.10,458959568,515445,8.40,901,910,881,1175,633,904,890.39,0.41,0,-38490,1086,994,922,830,758,1041,877,40,271,100,630,1,1,40012799,354,-5.82,8.68,12,1.29,-152.00,102.00,1649,20241120,-46.33,625,20241220,41.60,1014,-12.72,20250121,682,29.77,20250102,1649,-46.33,20241120,625,41.60,20241220,0.03,N,389680,100,40 억,,162453,N,N,0,N,00,N
|
|
20250122,111241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,891,-13,5,-1.44,393996608,442154,7.20,901,910,881,1175,633,904,891.06,0.41,0,-16624,1086,994,922,830,758,1041,877,40,271,100,630,1,1,40012799,357,-5.86,8.74,12,1.11,-152.00,102.00,1649,20241120,-45.97,625,20241220,42.56,1014,-12.13,20250121,682,30.65,20250102,1649,-45.97,20241120,625,42.56,20241220,0.03,N,389680,100,40 억,,162453,N,N,0,N,00,N
|
|
20250122,101239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,887,-17,5,-1.88,298758507,335072,5.46,901,910,881,1175,633,904,891.59,0.41,0,-13066,1086,994,922,830,758,1041,877,40,271,100,630,1,1,40012799,355,-5.84,8.70,12,0.84,-152.00,102.00,1649,20241120,-46.21,625,20241220,41.92,1014,-12.52,20250121,682,30.06,20250102,1649,-46.21,20241120,625,41.92,20241220,0.03,N,389680,100,40 억,,162453,N,N,0,N,00,N
|
|
20250122,091242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,901,-3,5,-0.33,92980277,103524,1.69,901,910,892,1175,633,904,898.09,0.41,0,-26126,1086,994,922,830,758,1041,877,40,271,100,630,1,1,40012799,361,-5.93,8.83,12,0.26,-152.00,102.00,1649,20241120,-45.36,625,20241220,44.16,1014,-11.14,20250121,682,32.11,20250102,1649,-45.36,20241120,625,44.16,20241220,0.03,N,389680,100,40 억,,162453,N,N,0,N,00,N
|
|
20250121,161231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,904,29,2,3.31,5769813125,6125069,330.72,894,1014,850,1137,613,875,942.04,0.80,0,-207594,937,906,881,850,825,921,865,40,262,100,610,1,1,40012799,362,-5.95,8.86,12,15.31,-152.00,102.00,1649,20241120,-45.18,625,20241220,44.64,1014,-10.85,20250121,682,32.55,20250102,1649,-45.18,20241120,625,44.64,20241220,0.03,N,389680,100,40 억,,321770,N,N,0,N,00,N
|
|
20250121,151234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,898,23,2,2.63,5715424906,6064800,327.47,894,1014,850,1137,613,875,942.39,0.80,0,-203264,937,906,881,850,825,921,865,40,262,100,610,1,1,40012799,359,-5.91,8.80,12,15.16,-152.00,102.00,1649,20241120,-45.54,625,20241220,43.68,1014,-11.44,20250121,682,31.67,20250102,1649,-45.54,20241120,625,43.68,20241220,0.03,N,389680,100,40 억,,321770,N,N,0,N,00,N
|
|
20250121,141235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,894,19,2,2.17,5553598083,5884920,317.76,894,1014,850,1137,613,875,943.70,0.80,0,-189790,937,906,881,850,825,921,865,40,262,100,610,1,1,40012799,358,-5.88,8.76,12,14.71,-152.00,102.00,1649,20241120,-45.79,625,20241220,43.04,1014,-11.83,20250121,682,31.09,20250102,1649,-45.79,20241120,625,43.04,20241220,0.03,N,389680,100,40 억,,321770,N,N,0,N,00,N
|
|
20250121,131234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,895,20,2,2.29,5339850626,5647117,304.92,894,1014,850,1137,613,875,945.59,0.80,0,-157788,937,906,881,850,825,921,865,40,262,100,610,1,1,40012799,358,-5.89,8.77,12,14.11,-152.00,102.00,1649,20241120,-45.72,625,20241220,43.20,1014,-11.74,20250121,682,31.23,20250102,1649,-45.72,20241120,625,43.20,20241220,0.03,N,389680,100,40 억,,321770,N,N,0,N,00,N
|
|
20250121,121216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,901,26,2,2.97,5115549656,5396694,291.40,894,1014,850,1137,613,875,947.91,0.80,0,-180239,937,906,881,850,825,921,865,40,262,100,610,1,1,40012799,361,-5.93,8.83,12,13.49,-152.00,102.00,1649,20241120,-45.36,625,20241220,44.16,1014,-11.14,20250121,682,32.11,20250102,1649,-45.36,20241120,625,44.16,20241220,0.03,N,389680,100,40 억,,321770,N,N,0,N,00,N
|
|
20250121,111130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,926,51,2,5.83,4297847437,4504343,243.21,894,1014,850,1137,613,875,954.16,0.80,0,-285668,937,906,881,850,825,921,865,40,262,100,610,1,1,40012799,371,-6.09,9.08,12,11.26,-152.00,102.00,1649,20241120,-43.84,625,20241220,48.16,1014,-8.68,20250121,682,35.78,20250102,1649,-43.84,20241120,625,48.16,20241220,0.03,N,389680,100,40 억,,321770,N,N,0,N,00,N
|
|
20250121,101122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,890,15,2,1.71,349220759,396777,21.42,894,897,850,1137,613,875,880.15,0.80,0,-6286,937,906,881,850,825,921,865,40,262,100,610,1,1,40012799,356,-5.86,8.73,12,0.99,-152.00,102.00,1649,20241120,-46.03,625,20241220,42.40,931,-4.40,20250117,682,30.50,20250102,1649,-46.03,20241120,625,42.40,20241220,0.03,N,389680,100,40 억,,321770,N,N,0,N,00,N
|
|
20250121,091234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,875,0,3,0.00,138205267,158394,8.55,894,894,850,1137,613,875,872.54,0.80,0,-21563,937,906,881,850,825,921,865,40,262,100,610,1,1,40012799,350,-5.76,8.58,12,0.40,-152.00,102.00,1649,20241120,-46.94,625,20241220,40.00,931,-6.02,20250117,682,28.30,20250102,1649,-46.94,20241120,625,40.00,20241220,0.03,N,389680,100,40 억,,321770,N,N,0,N,00,N
|
|
20250120,161220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,875,8,2,0.92,1604978427,1821008,24.79,867,912,856,1127,607,867,881.41,0.91,0,-50416,1015,940,856,781,697,978,819,40,260,100,600,1,1,40012799,350,-5.76,8.58,12,4.55,-152.00,102.00,1649,20241120,-46.94,625,20241220,40.00,931,-6.02,20250117,682,28.30,20250102,1649,-46.94,20241120,625,40.00,20241220,0.03,N,389680,100,40 억,,364849,N,N,0,N,00,N
|
|
20250120,151234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,870,3,2,0.35,1554964954,1763785,24.01,867,912,856,1127,607,867,881.61,0.91,0,-32554,1015,940,856,781,697,978,819,40,260,100,600,1,1,40012799,348,-5.72,8.53,12,4.41,-152.00,102.00,1649,20241120,-47.24,625,20241220,39.20,931,-6.55,20250117,682,27.57,20250102,1649,-47.24,20241120,625,39.20,20241220,0.03,N,389680,100,40 억,,364849,N,N,0,N,00,N
|
|
20250120,141231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,867,0,3,0.00,1456110671,1649100,22.45,867,912,856,1127,607,867,882.97,0.91,0,-25360,1015,940,856,781,697,978,819,40,260,100,600,1,1,40012799,347,-5.70,8.50,12,4.12,-152.00,102.00,1649,20241120,-47.42,625,20241220,38.72,931,-6.87,20250117,682,27.13,20250102,1649,-47.42,20241120,625,38.72,20241220,0.03,N,389680,100,40 억,,364849,N,N,0,N,00,N
|
|
20250120,131231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,867,0,3,0.00,1418681117,1605700,21.85,867,912,856,1127,607,867,883.53,0.91,0,-22543,1015,940,856,781,697,978,819,40,260,100,600,1,1,40012799,347,-5.70,8.50,12,4.01,-152.00,102.00,1649,20241120,-47.42,625,20241220,38.72,931,-6.87,20250117,682,27.13,20250102,1649,-47.42,20241120,625,38.72,20241220,0.03,N,389680,100,40 억,,364849,N,N,0,N,00,N
|
|
20250120,121234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,865,-2,5,-0.23,1356267135,1533348,20.87,867,912,856,1127,607,867,884.51,0.91,0,-13814,1015,940,856,781,697,978,819,40,260,100,600,1,1,40012799,346,-5.69,8.48,12,3.83,-152.00,102.00,1649,20241120,-47.54,625,20241220,38.40,931,-7.09,20250117,682,26.83,20250102,1649,-47.54,20241120,625,38.40,20241220,0.03,N,389680,100,40 억,,364849,N,N,0,N,00,N
|
|
20250120,111233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,862,-5,5,-0.58,1249425624,1409583,19.19,867,912,856,1127,607,867,886.38,0.91,0,-8955,1015,940,856,781,697,978,819,40,260,100,600,1,1,40012799,345,-5.67,8.45,12,3.52,-152.00,102.00,1649,20241120,-47.73,625,20241220,37.92,931,-7.41,20250117,682,26.39,20250102,1649,-47.73,20241120,625,37.92,20241220,0.03,N,389680,100,40 억,,364849,N,N,0,N,00,N
|
|
20250120,101232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,880,13,2,1.50,1027836168,1153709,15.70,867,912,867,1127,607,867,890.90,0.91,0,-10085,1015,940,856,781,697,978,819,40,260,100,600,1,1,40012799,352,-5.79,8.63,12,2.88,-152.00,102.00,1649,20241120,-46.63,625,20241220,40.80,931,-5.48,20250117,682,29.03,20250102,1649,-46.63,20241120,625,40.80,20241220,0.03,N,389680,100,40 억,,364849,N,N,0,N,00,N
|
|
20250120,091234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,885,18,2,2.08,377006211,423119,5.76,867,912,867,1127,607,867,891.02,0.91,0,-5528,1015,940,856,781,697,978,819,40,260,100,600,1,1,40012799,354,-5.82,8.68,12,1.06,-152.00,102.00,1649,20241120,-46.33,625,20241220,41.60,931,-4.94,20250117,682,29.77,20250102,1649,-46.33,20241120,625,41.60,20241220,0.03,N,389680,100,40 억,,364849,N,N,0,N,00,N
|
|
20250117,161227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,867,89,2,11.44,6364512288,7308109,1180.90,781,931,772,1011,545,778,870.89,0.13,0,322401,813,795,785,767,757,790,762,40,233,100,540,1,1,40012799,347,-5.70,8.50,12,18.26,-152.00,102.00,1649,20241120,-47.42,625,20241220,38.72,931,-6.87,20250117,682,27.13,20250102,1649,-47.42,20241120,625,38.72,20241220,0.03,N,389680,100,40 억,,52233,N,N,0,N,00,N
|
|
20250117,151223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,865,87,2,11.18,6180010906,7093786,1146.27,781,931,772,1011,545,778,871.19,0.13,0,300610,813,795,785,767,757,790,762,40,233,100,540,1,1,40012799,346,-5.69,8.48,12,17.73,-152.00,102.00,1649,20241120,-47.54,625,20241220,38.40,931,-7.09,20250117,682,26.83,20250102,1649,-47.54,20241120,625,38.40,20241220,0.03,N,389680,100,40 억,,52233,N,N,0,N,00,N
|
|
20250117,141231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,916,138,2,17.74,4357258650,5051413,816.25,781,924,772,1011,545,778,862.58,0.13,0,232365,813,795,785,767,757,790,762,40,233,100,540,1,1,40012799,367,-6.03,8.98,12,12.62,-152.00,102.00,1649,20241120,-44.45,625,20241220,46.56,924,-0.87,20250117,682,34.31,20250102,1649,-44.45,20241120,625,46.56,20241220,0.03,N,389680,100,40 억,,52233,N,N,0,N,00,N
|
|
20250117,131231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,831,53,2,6.81,1195729865,1463380,236.46,781,859,772,1011,545,778,817.10,0.13,0,173814,813,795,785,767,757,790,762,40,233,100,540,1,1,40012799,333,-5.47,8.15,12,3.66,-152.00,102.00,1649,20241120,-49.61,625,20241220,32.96,859,-3.26,20250117,682,21.85,20250102,1649,-49.61,20241120,625,32.96,20241220,0.03,N,389680,100,40 억,,52233,N,N,0,N,00,N
|
|
20250117,121232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,812,34,2,4.37,509786627,638668,103.20,781,848,772,1011,545,778,798.20,0.13,0,66785,813,795,785,767,757,790,762,40,233,100,540,1,1,40012799,325,-5.34,7.96,12,1.60,-152.00,102.00,1649,20241120,-50.76,625,20241220,29.92,848,0.00,20250106,682,19.06,20250102,1649,-50.76,20241120,625,29.92,20241220,0.03,N,389680,100,40 억,,52233,N,N,0,N,00,N
|
|
20250117,111233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,779,1,2,0.13,140888091,180912,29.23,781,790,772,1011,545,778,778.77,0.13,0,-9949,813,795,785,767,757,790,762,40,233,100,540,1,1,40012799,312,-5.12,7.64,12,0.45,-152.00,102.00,1649,20241120,-52.76,625,20241220,24.64,848,-8.14,20250106,682,14.22,20250102,1649,-52.76,20241120,625,24.64,20241220,0.03,N,389680,100,40 억,,52233,N,N,0,N,00,N
|
|
20250117,101231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,780,2,2,0.26,67291183,86308,13.95,781,790,776,1011,545,778,779.66,0.13,0,1576,813,795,785,767,757,790,762,40,233,100,540,1,1,40012799,312,-5.13,7.65,12,0.22,-152.00,102.00,1649,20241120,-52.70,625,20241220,24.80,848,-8.02,20250106,682,14.37,20250102,1649,-52.70,20241120,625,24.80,20241220,0.03,N,389680,100,40 억,,52233,N,N,0,N,00,N
|
|
20250117,091232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,777,-1,5,-0.13,21678639,27843,4.50,781,784,776,1011,545,778,778.60,0.13,0,-900,813,795,785,767,757,790,762,40,233,100,540,1,1,40012799,311,-5.11,7.62,12,0.07,-152.00,102.00,1649,20241120,-52.88,625,20241220,24.32,848,-8.37,20250106,682,13.93,20250102,1649,-52.88,20241120,625,24.32,20241220,0.03,N,389680,100,40 억,,52233,N,N,0,N,00,N
|
|
20250116,161223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,778,1,2,0.13,485539343,616590,92.72,789,803,775,1010,544,777,787.57,0.08,0,19715,813,795,780,762,747,787,754,40,233,100,540,1,1,40012799,311,-5.12,7.63,12,1.54,-152.00,102.00,1649,20241120,-52.82,625,20241220,24.48,848,-8.25,20250106,682,14.08,20250102,1649,-52.82,20241120,625,24.48,20241220,0.03,N,389680,100,40 억,,32093,N,N,0,N,00,N
|
|
20250116,151122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,781,4,2,0.51,466501840,592132,89.04,789,803,775,1010,544,777,787.83,0.08,0,17323,813,795,780,762,747,787,754,40,233,100,540,1,1,40012799,312,-5.14,7.66,12,1.48,-152.00,102.00,1649,20241120,-52.64,625,20241220,24.96,848,-7.90,20250106,682,14.52,20250102,1649,-52.64,20241120,625,24.96,20241220,0.03,N,389680,100,40 억,,32093,N,N,0,N,00,N
|
|
20250116,141227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,777,0,3,0.00,402864067,510583,76.78,789,803,775,1010,544,777,789.03,0.08,0,19316,813,795,780,762,747,787,754,40,233,100,540,1,1,40012799,311,-5.11,7.62,12,1.28,-152.00,102.00,1649,20241120,-52.88,625,20241220,24.32,848,-8.37,20250106,682,13.93,20250102,1649,-52.88,20241120,625,24.32,20241220,0.03,N,389680,100,40 억,,32093,N,N,0,N,00,N
|
|
20250116,131228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,785,8,2,1.03,318486581,402189,60.48,789,803,782,1010,544,777,791.88,0.08,0,35498,813,795,780,762,747,787,754,40,233,100,540,1,1,40012799,314,-5.16,7.70,12,1.01,-152.00,102.00,1649,20241120,-52.40,625,20241220,25.60,848,-7.43,20250106,682,15.10,20250102,1649,-52.40,20241120,625,25.60,20241220,0.03,N,389680,100,40 억,,32093,N,N,0,N,00,N
|
|
20250116,121228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,786,9,2,1.16,291029502,367244,55.22,789,803,784,1010,544,777,792.47,0.08,0,39201,813,795,780,762,747,787,754,40,233,100,540,1,1,40012799,315,-5.17,7.71,12,0.92,-152.00,102.00,1649,20241120,-52.33,625,20241220,25.76,848,-7.31,20250106,682,15.25,20250102,1649,-52.33,20241120,625,25.76,20241220,0.03,N,389680,100,40 억,,32093,N,N,0,N,00,N
|
|
20250116,111228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,790,13,2,1.67,258230602,325545,48.95,789,803,784,1010,544,777,793.23,0.08,0,37189,813,795,780,762,747,787,754,40,233,100,540,1,1,40012799,316,-5.20,7.75,12,0.81,-152.00,102.00,1649,20241120,-52.09,625,20241220,26.40,848,-6.84,20250106,682,15.84,20250102,1649,-52.09,20241120,625,26.40,20241220,0.03,N,389680,100,40 억,,32093,N,N,0,N,00,N
|
|
20250116,101230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,792,15,2,1.93,216282246,272216,40.93,789,803,784,1010,544,777,794.52,0.08,0,35197,813,795,780,762,747,787,754,40,233,100,540,1,1,40012799,317,-5.21,7.76,12,0.68,-152.00,102.00,1649,20241120,-51.97,625,20241220,26.72,848,-6.60,20250106,682,16.13,20250102,1649,-51.97,20241120,625,26.72,20241220,0.03,N,389680,100,40 억,,32093,N,N,0,N,00,N
|
|
20250116,091232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,798,21,2,2.70,104783121,132100,19.86,789,802,784,1010,544,777,793.21,0.08,0,47046,813,795,780,762,747,787,754,40,233,100,540,1,1,40012799,319,-5.25,7.82,12,0.33,-152.00,102.00,1649,20241120,-51.61,625,20241220,27.68,848,-5.90,20250106,682,17.01,20250102,1649,-51.61,20241120,625,27.68,20241220,0.03,N,389680,100,40 억,,32093,N,N,0,N,00,N
|
|
20250115,161224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,777,-14,5,-1.77,514541170,663931,34.12,792,798,765,1028,554,791,774.97,0.14,0,-23690,857,823,783,749,709,841,767,40,237,100,550,1,1,40012799,311,-5.11,7.62,12,1.66,-152.00,102.00,1649,20241120,-52.88,625,20241220,24.32,848,-8.37,20250106,682,13.93,20250102,1649,-52.88,20241120,625,24.32,20241220,0.03,N,389680,100,40 억,,55783,N,N,0,N,00,N
|
|
20250115,151225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,769,-22,5,-2.78,477820768,616549,31.68,792,798,765,1028,554,791,774.99,0.14,0,-18461,857,823,783,749,709,841,767,40,237,100,550,1,1,40012799,308,-5.06,7.54,12,1.54,-152.00,102.00,1649,20241120,-53.37,625,20241220,23.04,848,-9.32,20250106,682,12.76,20250102,1649,-53.37,20241120,625,23.04,20241220,0.03,N,389680,100,40 억,,55783,N,N,0,N,00,N
|
|
20250115,141220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,771,-20,5,-2.53,393157351,506363,26.02,792,798,769,1028,554,791,776.43,0.14,0,-19806,857,823,783,749,709,841,767,40,237,100,550,1,1,40012799,308,-5.07,7.56,12,1.27,-152.00,102.00,1649,20241120,-53.24,625,20241220,23.36,848,-9.08,20250106,682,13.05,20250102,1649,-53.24,20241120,625,23.36,20241220,0.03,N,389680,100,40 억,,55783,N,N,0,N,00,N
|
|
20250115,131228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,776,-15,5,-1.90,347132422,446694,22.95,792,798,769,1028,554,791,777.11,0.14,0,-14760,857,823,783,749,709,841,767,40,237,100,550,1,1,40012799,310,-5.11,7.61,12,1.12,-152.00,102.00,1649,20241120,-52.94,625,20241220,24.16,848,-8.49,20250106,682,13.78,20250102,1649,-52.94,20241120,625,24.16,20241220,0.03,N,389680,100,40 억,,55783,N,N,0,N,00,N
|
|
20250115,121211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,775,-16,5,-2.02,324873418,417929,21.48,792,798,769,1028,554,791,777.34,0.14,0,-14890,857,823,783,749,709,841,767,40,237,100,550,1,1,40012799,310,-5.10,7.60,12,1.04,-152.00,102.00,1649,20241120,-53.00,625,20241220,24.00,848,-8.61,20250106,682,13.64,20250102,1649,-53.00,20241120,625,24.00,20241220,0.03,N,389680,100,40 억,,55783,N,N,0,N,00,N
|
|
20250115,111224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,781,-10,5,-1.26,276392851,355363,18.26,792,798,770,1028,554,791,777.78,0.14,0,-14671,857,823,783,749,709,841,767,40,237,100,550,1,1,40012799,312,-5.14,7.66,12,0.89,-152.00,102.00,1649,20241120,-52.64,625,20241220,24.96,848,-7.90,20250106,682,14.52,20250102,1649,-52.64,20241120,625,24.96,20241220,0.03,N,389680,100,40 억,,55783,N,N,0,N,00,N
|
|
20250115,101223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,780,-11,5,-1.39,199617777,256496,13.18,792,798,770,1028,554,791,778.25,0.14,0,-8744,857,823,783,749,709,841,767,40,237,100,550,1,1,40012799,312,-5.13,7.65,12,0.64,-152.00,102.00,1649,20241120,-52.70,625,20241220,24.80,848,-8.02,20250106,682,14.37,20250102,1649,-52.70,20241120,625,24.80,20241220,0.03,N,389680,100,40 억,,55783,N,N,0,N,00,N
|
|
20250115,091228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,784,-7,5,-0.88,62193162,79407,4.08,792,798,776,1028,554,791,783.22,0.14,0,4621,857,823,783,749,709,841,767,40,237,100,550,1,1,40012799,314,-5.16,7.69,12,0.20,-152.00,102.00,1649,20241120,-52.46,625,20241220,25.44,848,-7.55,20250106,682,14.96,20250102,1649,-52.46,20241120,625,25.44,20241220,0.03,N,389680,100,40 억,,55783,N,N,0,N,00,N
|
|
20250114,161205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,791,49,2,6.60,1511822823,1929875,349.53,743,817,743,964,520,742,783.33,0.23,0,-35279,784,762,750,728,716,757,723,40,222,100,510,1,1,40012799,317,-5.20,7.75,12,4.82,-152.00,102.00,1649,20241120,-52.03,625,20241220,26.56,848,-6.72,20250106,682,15.98,20250102,1649,-52.03,20241120,625,26.56,20241220,0.02,N,389680,100,40 억,,91062,N,N,0,N,00,N
|
|
20250114,151223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,786,44,2,5.93,1456658005,1859998,336.87,743,817,743,964,520,742,783.15,0.23,0,-34413,784,762,750,728,716,757,723,40,222,100,510,1,1,40012799,315,-5.17,7.71,12,4.65,-152.00,102.00,1649,20241120,-52.33,625,20241220,25.76,848,-7.31,20250106,682,15.25,20250102,1649,-52.33,20241120,625,25.76,20241220,0.02,N,389680,100,40 억,,91062,N,N,0,N,00,N
|
|
20250114,141218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,779,37,2,4.99,1309775076,1672608,302.93,743,817,743,964,520,742,783.07,0.23,0,-39650,784,762,750,728,716,757,723,40,222,100,510,1,1,40012799,312,-5.12,7.64,12,4.18,-152.00,102.00,1649,20241120,-52.76,625,20241220,24.64,848,-8.14,20250106,682,14.22,20250102,1649,-52.76,20241120,625,24.64,20241220,0.02,N,389680,100,40 억,,91062,N,N,0,N,00,N
|
|
20250114,131218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,780,38,2,5.12,1051750414,1343557,243.34,743,817,743,964,520,742,782.81,0.23,0,-49473,784,762,750,728,716,757,723,40,222,100,510,1,1,40012799,312,-5.13,7.65,12,3.36,-152.00,102.00,1649,20241120,-52.70,625,20241220,24.80,848,-8.02,20250106,682,14.37,20250102,1649,-52.70,20241120,625,24.80,20241220,0.02,N,389680,100,40 억,,91062,N,N,0,N,00,N
|
|
20250114,121213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,770,28,2,3.77,953341646,1216777,220.38,743,817,743,964,520,742,783.50,0.23,0,-41720,784,762,750,728,716,757,723,40,222,100,510,1,1,40012799,308,-5.07,7.55,12,3.04,-152.00,102.00,1649,20241120,-53.31,625,20241220,23.20,848,-9.20,20250106,682,12.90,20250102,1649,-53.31,20241120,625,23.20,20241220,0.02,N,389680,100,40 억,,91062,N,N,0,N,00,N
|
|
20250114,111211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,766,24,2,3.23,905322345,1154587,209.11,743,817,743,964,520,742,784.11,0.23,0,-52908,784,762,750,728,716,757,723,40,222,100,510,1,1,40012799,306,-5.04,7.51,12,2.89,-152.00,102.00,1649,20241120,-53.55,625,20241220,22.56,848,-9.67,20250106,682,12.32,20250102,1649,-53.55,20241120,625,22.56,20241220,0.02,N,389680,100,40 억,,91062,N,N,0,N,00,N
|
|
20250114,101211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,775,33,2,4.45,827517347,1053022,190.72,743,817,743,964,520,742,785.85,0.23,0,-59068,784,762,750,728,716,757,723,40,222,100,510,1,1,40012799,310,-5.10,7.60,12,2.63,-152.00,102.00,1649,20241120,-53.00,625,20241220,24.00,848,-8.61,20250106,682,13.64,20250102,1649,-53.00,20241120,625,24.00,20241220,0.02,N,389680,100,40 억,,91062,N,N,0,N,00,N
|
|
20250114,091216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,754,12,2,1.62,17472093,23252,4.21,743,761,743,964,520,742,751.42,0.23,0,489,784,762,750,728,716,757,723,40,222,100,510,1,1,40012799,302,-4.96,7.39,12,0.06,-152.00,102.00,1649,20241120,-54.28,625,20241220,20.64,848,-11.08,20250106,682,10.56,20250102,1649,-54.28,20241120,625,20.64,20241220,0.02,N,389680,100,40 억,,91062,N,N,0,N,00,N
|
|
20250113,161159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,742,-29,5,-3.76,413349851,548825,93.26,770,772,738,1002,540,771,753.23,0.34,0,-43998,801,786,773,758,745,779,751,40,231,100,530,1,1,40012799,297,-4.88,7.27,12,1.37,-152.00,102.00,1649,20241120,-55.00,625,20241220,18.72,848,-12.50,20250106,682,8.80,20250102,1649,-55.00,20241120,625,18.72,20241220,0.02,N,389680,100,40 억,,135060,N,N,0,N,00,N
|
|
20250113,151206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,754,-17,5,-2.20,386565696,512751,87.13,770,772,738,1002,540,771,753.91,0.34,0,-49121,801,786,773,758,745,779,751,40,231,100,530,1,1,40012799,302,-4.96,7.39,12,1.28,-152.00,102.00,1649,20241120,-54.28,625,20241220,20.64,848,-11.08,20250106,682,10.56,20250102,1649,-54.28,20241120,625,20.64,20241220,0.02,N,389680,100,40 억,,135060,N,N,0,N,00,N
|
|
20250113,141141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,747,-24,5,-3.11,368720883,488927,83.08,770,772,738,1002,540,771,754.14,0.34,0,-45358,801,786,773,758,745,779,751,40,231,100,530,1,1,40012799,299,-4.91,7.32,12,1.22,-152.00,102.00,1649,20241120,-54.70,625,20241220,19.52,848,-11.91,20250106,682,9.53,20250102,1649,-54.70,20241120,625,19.52,20241220,0.02,N,389680,100,40 억,,135060,N,N,0,N,00,N
|
|
20250113,131147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,757,-14,5,-1.82,363452224,481920,81.89,770,772,738,1002,540,771,754.18,0.34,0,-45181,801,786,773,758,745,779,751,40,231,100,530,1,1,40012799,303,-4.98,7.42,12,1.20,-152.00,102.00,1649,20241120,-54.09,625,20241220,21.12,848,-10.73,20250106,682,11.00,20250102,1649,-54.09,20241120,625,21.12,20241220,0.02,N,389680,100,40 억,,135060,N,N,0,N,00,N
|
|
20250113,121152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,747,-24,5,-3.11,303453334,401270,68.18,770,772,738,1002,540,771,756.23,0.34,0,-45683,801,786,773,758,745,779,751,40,231,100,530,1,1,40012799,299,-4.91,7.32,12,1.00,-152.00,102.00,1649,20241120,-54.70,625,20241220,19.52,848,-11.91,20250106,682,9.53,20250102,1649,-54.70,20241120,625,19.52,20241220,0.02,N,389680,100,40 억,,135060,N,N,0,N,00,N
|
|
20250113,111148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,750,-21,5,-2.72,235408056,309755,52.63,770,772,748,1002,540,771,759.98,0.34,0,-35180,801,786,773,758,745,779,751,40,231,100,530,1,1,40012799,300,-4.93,7.35,12,0.77,-152.00,102.00,1649,20241120,-54.52,625,20241220,20.00,848,-11.56,20250106,682,9.97,20250102,1649,-54.52,20241120,625,20.00,20241220,0.02,N,389680,100,40 억,,135060,N,N,0,N,00,N
|
|
20250113,101149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,757,-14,5,-1.82,166103913,217899,37.03,770,772,750,1002,540,771,762.30,0.34,0,-40982,801,786,773,758,745,779,751,40,231,100,530,1,1,40012799,303,-4.98,7.42,12,0.54,-152.00,102.00,1649,20241120,-54.09,625,20241220,21.12,848,-10.73,20250106,682,11.00,20250102,1649,-54.09,20241120,625,21.12,20241220,0.02,N,389680,100,40 억,,135060,N,N,0,N,00,N
|
|
20250113,091155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,772,1,2,0.13,25841428,33480,5.69,770,772,770,1002,540,771,771.85,0.34,0,-1122,801,786,773,758,745,779,751,40,231,100,530,1,1,40012799,309,-5.08,7.57,12,0.08,-152.00,102.00,1649,20241120,-53.18,625,20241220,23.52,848,-8.96,20250106,682,13.20,20250102,1649,-53.18,20241120,625,23.52,20241220,0.02,N,389680,100,40 억,,135060,N,N,0,N,00,N
|
|
20250110,161129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,771,-8,5,-1.03,448845454,583518,95.70,780,788,760,1012,546,779,769.21,0.44,0,-39093,805,791,776,762,747,784,755,40,233,100,540,1,1,40012799,308,-5.07,7.56,12,1.46,-152.00,102.00,1649,20241120,-53.24,625,20241220,23.36,848,-9.08,20250106,682,13.05,20250102,1649,-53.24,20241120,625,23.36,20241220,0.02,N,389680,100,40 억,,175237,N,N,0,N,00,N
|
|
20250110,151137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,769,-10,5,-1.28,426086121,553970,90.86,780,788,760,1012,546,779,769.15,0.44,0,-37152,805,791,776,762,747,784,755,40,233,100,540,1,1,40012799,308,-5.06,7.54,12,1.38,-152.00,102.00,1649,20241120,-53.37,625,20241220,23.04,848,-9.32,20250106,682,12.76,20250102,1649,-53.37,20241120,625,23.04,20241220,0.02,N,389680,100,40 억,,175237,N,N,0,N,00,N
|
|
20250110,141143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,772,-7,5,-0.90,374390201,486732,79.83,780,788,760,1012,546,779,769.19,0.44,0,-30788,805,791,776,762,747,784,755,40,233,100,540,1,1,40012799,309,-5.08,7.57,12,1.22,-152.00,102.00,1649,20241120,-53.18,625,20241220,23.52,848,-8.96,20250106,682,13.20,20250102,1649,-53.18,20241120,625,23.52,20241220,0.02,N,389680,100,40 억,,175237,N,N,0,N,00,N
|
|
20250110,131143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,766,-13,5,-1.67,282176765,366380,60.09,780,788,760,1012,546,779,770.18,0.44,0,-45592,805,791,776,762,747,784,755,40,233,100,540,1,1,40012799,306,-5.04,7.51,12,0.92,-152.00,102.00,1649,20241120,-53.55,625,20241220,22.56,848,-9.67,20250106,682,12.32,20250102,1649,-53.55,20241120,625,22.56,20241220,0.02,N,389680,100,40 억,,175237,N,N,0,N,00,N
|
|
20250110,121145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,772,-7,5,-0.90,266064712,345429,56.65,780,788,760,1012,546,779,770.24,0.44,0,-45529,805,791,776,762,747,784,755,40,233,100,540,1,1,40012799,309,-5.08,7.57,12,0.86,-152.00,102.00,1649,20241120,-53.18,625,20241220,23.52,848,-8.96,20250106,682,13.20,20250102,1649,-53.18,20241120,625,23.52,20241220,0.02,N,389680,100,40 억,,175237,N,N,0,N,00,N
|
|
20250110,111141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,771,-8,5,-1.03,187225298,242260,39.73,780,788,760,1012,546,779,772.83,0.44,0,-40062,805,791,776,762,747,784,755,40,233,100,540,1,1,40012799,308,-5.07,7.56,12,0.61,-152.00,102.00,1649,20241120,-53.24,625,20241220,23.36,848,-9.08,20250106,682,13.05,20250102,1649,-53.24,20241120,625,23.36,20241220,0.02,N,389680,100,40 억,,175237,N,N,0,N,00,N
|
|
20250110,101138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,772,-7,5,-0.90,141025470,182131,29.87,780,788,760,1012,546,779,774.31,0.44,0,-39404,805,791,776,762,747,784,755,40,233,100,540,1,1,40012799,309,-5.08,7.57,12,0.46,-152.00,102.00,1649,20241120,-53.18,625,20241220,23.52,848,-8.96,20250106,682,13.20,20250102,1649,-53.18,20241120,625,23.52,20241220,0.02,N,389680,100,40 억,,175237,N,N,0,N,00,N
|
|
20250110,091145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,788,9,2,1.16,33450356,42860,7.03,780,788,760,1012,546,779,780.46,0.44,0,-11332,805,791,776,762,747,784,755,40,233,100,540,1,1,40012799,315,-5.18,7.73,12,0.11,-152.00,102.00,1649,20241120,-52.21,625,20241220,26.08,848,-7.08,20250106,682,15.54,20250102,1649,-52.21,20241120,625,26.08,20241220,0.02,N,389680,100,40 억,,175237,N,N,0,N,00,N
|
|
20250109,161131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,779,-13,5,-1.64,462030723,596871,70.34,785,790,761,1029,555,792,774.08,0.39,0,20289,824,808,799,783,774,803,778,40,237,100,550,1,1,40012799,312,-5.12,7.64,12,1.49,-152.00,102.00,1649,20241120,-52.76,625,20241220,24.64,848,-8.14,20250106,682,14.22,20250102,1649,-52.76,20241120,625,24.64,20241220,0.02,N,389680,100,40 억,,155169,N,N,0,N,00,N
|
|
20250109,151128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,777,-15,5,-1.89,450557707,582094,68.60,785,790,761,1029,555,792,774.03,0.39,0,19920,824,808,799,783,774,803,778,40,237,100,550,1,1,40012799,311,-5.11,7.62,12,1.45,-152.00,102.00,1649,20241120,-52.88,625,20241220,24.32,848,-8.37,20250106,682,13.93,20250102,1649,-52.88,20241120,625,24.32,20241220,0.02,N,389680,100,40 억,,155169,N,N,0,N,00,N
|
|
20250109,141136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,774,-18,5,-2.27,407275375,526284,62.02,785,790,761,1029,555,792,773.87,0.39,0,11378,824,808,799,783,774,803,778,40,237,100,550,1,1,40012799,310,-5.09,7.59,12,1.32,-152.00,102.00,1649,20241120,-53.06,625,20241220,23.84,848,-8.73,20250106,682,13.49,20250102,1649,-53.06,20241120,625,23.84,20241220,0.02,N,389680,100,40 억,,155169,N,N,0,N,00,N
|
|
20250109,131135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,776,-16,5,-2.02,387400181,500651,59.00,785,790,761,1029,555,792,773.79,0.39,0,12046,824,808,799,783,774,803,778,40,237,100,550,1,1,40012799,310,-5.11,7.61,12,1.25,-152.00,102.00,1649,20241120,-52.94,625,20241220,24.16,848,-8.49,20250106,682,13.78,20250102,1649,-52.94,20241120,625,24.16,20241220,0.02,N,389680,100,40 억,,155169,N,N,0,N,00,N
|
|
20250109,121136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,780,-12,5,-1.52,361121414,466651,54.99,785,790,761,1029,555,792,773.86,0.39,0,9907,824,808,799,783,774,803,778,40,237,100,550,1,1,40012799,312,-5.13,7.65,12,1.17,-152.00,102.00,1649,20241120,-52.70,625,20241220,24.80,848,-8.02,20250106,682,14.37,20250102,1649,-52.70,20241120,625,24.80,20241220,0.02,N,389680,100,40 억,,155169,N,N,0,N,00,N
|
|
20250109,111140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,781,-11,5,-1.39,329268925,425717,50.17,785,790,761,1029,555,792,773.45,0.39,0,3225,824,808,799,783,774,803,778,40,237,100,550,1,1,40012799,312,-5.14,7.66,12,1.06,-152.00,102.00,1649,20241120,-52.64,625,20241220,24.96,848,-7.90,20250106,682,14.52,20250102,1649,-52.64,20241120,625,24.96,20241220,0.02,N,389680,100,40 억,,155169,N,N,0,N,00,N
|
|
20250109,101138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,780,-12,5,-1.52,260296547,337276,39.75,785,790,761,1029,555,792,771.76,0.39,0,-15973,824,808,799,783,774,803,778,40,237,100,550,1,1,40012799,312,-5.13,7.65,12,0.84,-152.00,102.00,1649,20241120,-52.70,625,20241220,24.80,848,-8.02,20250106,682,14.37,20250102,1649,-52.70,20241120,625,24.80,20241220,0.02,N,389680,100,40 억,,155169,N,N,0,N,00,N
|
|
20250109,091142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,772,-20,5,-2.53,80256073,103040,12.14,785,790,771,1029,555,792,778.88,0.39,0,5356,824,808,799,783,774,803,778,40,237,100,550,1,1,40012799,309,-5.08,7.57,12,0.26,-152.00,102.00,1649,20241120,-53.18,625,20241220,23.52,848,-8.96,20250106,682,13.20,20250102,1649,-53.18,20241120,625,23.52,20241220,0.02,N,389680,100,40 억,,155169,N,N,0,N,00,N
|
|
20250108,161125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,792,-24,5,-2.94,674623432,847002,64.71,802,815,790,1060,572,816,796.45,0.64,0,-101826,850,832,813,795,776,823,786,40,244,100,570,1,1,40012799,317,-5.21,7.76,12,2.12,-152.00,102.00,1649,20241120,-51.97,625,20241220,26.72,848,-6.60,20250106,682,16.13,20250102,1649,-51.97,20241120,625,26.72,20241220,0.02,N,389680,100,40 억,,256995,N,N,0,N,00,N
|
|
20250108,151130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,798,-18,5,-2.21,657284155,825129,63.04,802,815,790,1060,572,816,796.55,0.64,0,-98275,850,832,813,795,776,823,786,40,244,100,570,1,1,40012799,319,-5.25,7.82,12,2.06,-152.00,102.00,1649,20241120,-51.61,625,20241220,27.68,848,-5.90,20250106,682,17.01,20250102,1649,-51.61,20241120,625,27.68,20241220,0.02,N,389680,100,40 억,,256995,N,N,0,N,00,N
|
|
20250108,141134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,795,-21,5,-2.57,575278495,721785,55.15,802,815,790,1060,572,816,796.98,0.64,0,-89098,850,832,813,795,776,823,786,40,244,100,570,1,1,40012799,318,-5.23,7.79,12,1.80,-152.00,102.00,1649,20241120,-51.79,625,20241220,27.20,848,-6.25,20250106,682,16.57,20250102,1649,-51.79,20241120,625,27.20,20241220,0.02,N,389680,100,40 억,,256995,N,N,0,N,00,N
|
|
20250108,131131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,792,-24,5,-2.94,510893272,640579,48.94,802,815,790,1060,572,816,797.51,0.64,0,-85156,850,832,813,795,776,823,786,40,244,100,570,1,1,40012799,317,-5.21,7.76,12,1.60,-152.00,102.00,1649,20241120,-51.97,625,20241220,26.72,848,-6.60,20250106,682,16.13,20250102,1649,-51.97,20241120,625,26.72,20241220,0.02,N,389680,100,40 억,,256995,N,N,0,N,00,N
|
|
20250108,121128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,795,-21,5,-2.57,410689373,514307,39.29,802,815,790,1060,572,816,798.48,0.64,0,-88554,850,832,813,795,776,823,786,40,244,100,570,1,1,40012799,318,-5.23,7.79,12,1.29,-152.00,102.00,1649,20241120,-51.79,625,20241220,27.20,848,-6.25,20250106,682,16.57,20250102,1649,-51.79,20241120,625,27.20,20241220,0.02,N,389680,100,40 억,,256995,N,N,0,N,00,N
|
|
20250108,111130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,799,-17,5,-2.08,350279999,438553,33.51,802,815,790,1060,572,816,798.66,0.64,0,-79738,850,832,813,795,776,823,786,40,244,100,570,1,1,40012799,320,-5.26,7.83,12,1.10,-152.00,102.00,1649,20241120,-51.55,625,20241220,27.84,848,-5.78,20250106,682,17.16,20250102,1649,-51.55,20241120,625,27.84,20241220,0.02,N,389680,100,40 억,,256995,N,N,0,N,00,N
|
|
20250108,101130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,798,-18,5,-2.21,277083669,346928,26.51,802,815,790,1060,572,816,798.61,0.64,0,-78250,850,832,813,795,776,823,786,40,244,100,570,1,1,40012799,319,-5.25,7.82,12,0.87,-152.00,102.00,1649,20241120,-51.61,625,20241220,27.68,848,-5.90,20250106,682,17.01,20250102,1649,-51.61,20241120,625,27.68,20241220,0.02,N,389680,100,40 억,,256995,N,N,0,N,00,N
|
|
20250108,091130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,809,-7,5,-0.86,41285616,51364,3.92,802,815,801,1060,572,816,803.44,0.64,0,2438,850,832,813,795,776,823,786,40,244,100,570,1,1,40012799,324,-5.32,7.93,12,0.13,-152.00,102.00,1649,20241120,-50.94,625,20241220,29.44,848,-4.60,20250106,682,18.62,20250102,1649,-50.94,20241120,625,29.44,20241220,0.02,N,389680,100,40 억,,256995,N,N,0,N,00,N
|
|
20250107,161118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,816,14,2,1.75,1039101551,1286136,52.80,820,831,794,1042,562,802,807.84,1.06,0,-172309,906,853,795,742,684,880,769,40,240,100,560,1,1,40012799,327,-5.37,8.00,12,3.21,-152.00,102.00,1649,20241120,-50.52,625,20241220,30.56,848,-3.77,20250106,682,19.65,20250102,1649,-50.52,20241120,625,30.56,20241220,0.02,N,389680,100,40 억,,422400,N,N,0,N,00,N
|
|
20250107,151122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,814,12,2,1.50,991269267,1227433,50.39,820,831,794,1042,562,802,807.60,1.06,0,-171096,906,853,795,742,684,880,769,40,240,100,560,1,1,40012799,326,-5.36,7.98,12,3.07,-152.00,102.00,1649,20241120,-50.64,625,20241220,30.24,848,-4.01,20250106,682,19.35,20250102,1649,-50.64,20241120,625,30.24,20241220,0.02,N,389680,100,40 억,,422400,N,N,0,N,00,N
|
|
20250107,141120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,805,3,2,0.37,865394013,1071350,43.98,820,831,794,1042,562,802,807.76,1.06,0,-111520,906,853,795,742,684,880,769,40,240,100,560,1,1,40012799,322,-5.30,7.89,12,2.68,-152.00,102.00,1649,20241120,-51.18,625,20241220,28.80,848,-5.07,20250106,682,18.04,20250102,1649,-51.18,20241120,625,28.80,20241220,0.02,N,389680,100,40 억,,422400,N,N,0,N,00,N
|
|
20250107,131120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,804,2,2,0.25,685233621,849543,34.87,820,831,794,1042,562,802,806.59,1.06,0,-108282,906,853,795,742,684,880,769,40,240,100,560,1,1,40012799,322,-5.29,7.88,12,2.12,-152.00,102.00,1649,20241120,-51.24,625,20241220,28.64,848,-5.19,20250106,682,17.89,20250102,1649,-51.24,20241120,625,28.64,20241220,0.02,N,389680,100,40 억,,422400,N,N,0,N,00,N
|
|
20250107,121122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,804,2,2,0.25,623721425,772711,31.72,820,831,794,1042,562,802,807.19,1.06,0,-111009,906,853,795,742,684,880,769,40,240,100,560,1,1,40012799,322,-5.29,7.88,12,1.93,-152.00,102.00,1649,20241120,-51.24,625,20241220,28.64,848,-5.19,20250106,682,17.89,20250102,1649,-51.24,20241120,625,28.64,20241220,0.02,N,389680,100,40 억,,422400,N,N,0,N,00,N
|
|
20250107,111116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,807,5,2,0.62,510221257,630537,25.88,820,831,797,1042,562,802,809.19,1.06,0,-106305,906,853,795,742,684,880,769,40,240,100,560,1,1,40012799,323,-5.31,7.91,12,1.58,-152.00,102.00,1649,20241120,-51.06,625,20241220,29.12,848,-4.83,20250106,682,18.33,20250102,1649,-51.06,20241120,625,29.12,20241220,0.02,N,389680,100,40 억,,422400,N,N,0,N,00,N
|
|
20250107,101122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,806,4,2,0.50,365859696,450654,18.50,820,831,803,1042,562,802,811.84,1.06,0,-67541,906,853,795,742,684,880,769,40,240,100,560,1,1,40012799,323,-5.30,7.90,12,1.13,-152.00,102.00,1649,20241120,-51.12,625,20241220,28.96,848,-4.95,20250106,682,18.18,20250102,1649,-51.12,20241120,625,28.96,20241220,0.02,N,389680,100,40 억,,422400,N,N,0,N,00,N
|
|
20250107,091125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,816,14,2,1.75,126599262,154628,6.35,820,831,809,1042,562,802,818.73,1.06,0,-59024,906,853,795,742,684,880,769,40,240,100,560,1,1,40012799,327,-5.37,8.00,12,0.39,-152.00,102.00,1649,20241120,-50.52,625,20241220,30.56,848,-3.77,20250106,682,19.65,20250102,1649,-50.52,20241120,625,30.56,20241220,0.02,N,389680,100,40 억,,422400,N,N,0,N,00,N
|
|
20250106,161107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,802,65,2,8.82,1921233398,2403344,372.46,737,848,737,958,516,737,799.38,0.29,0,319987,758,747,734,723,710,753,729,40,221,100,510,1,1,40012799,321,-5.28,7.86,12,6.01,-152.00,102.00,1649,20241120,-51.36,625,20241220,28.32,848,-5.42,20250106,682,17.60,20250102,1649,-51.36,20241120,625,28.32,20241220,0.02,N,389680,100,40 억,,116201,N,N,0,N,00,N
|
|
20250106,151107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,818,81,2,10.99,1836445565,2297996,356.13,737,848,737,958,516,737,799.15,0.29,0,304371,758,747,734,723,710,753,729,40,221,100,510,1,1,40012799,327,-5.38,8.02,12,5.74,-152.00,102.00,1649,20241120,-50.39,625,20241220,30.88,848,-3.54,20250106,682,19.94,20250102,1649,-50.39,20241120,625,30.88,20241220,0.02,N,389680,100,40 억,,116201,N,N,0,N,00,N
|
|
20250106,141108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,819,82,2,11.13,1672122480,2095759,324.79,737,848,737,958,516,737,797.86,0.29,0,283261,758,747,734,723,710,753,729,40,221,100,510,1,1,40012799,328,-5.39,8.03,12,5.24,-152.00,102.00,1649,20241120,-50.33,625,20241220,31.04,848,-3.42,20250106,682,20.09,20250102,1649,-50.33,20241120,625,31.04,20241220,0.02,N,389680,100,40 억,,116201,N,N,0,N,00,N
|
|
20250106,131057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,792,55,2,7.46,1182490153,1502468,232.84,737,810,737,958,516,737,787.03,0.29,0,140002,758,747,734,723,710,753,729,40,221,100,510,1,1,40012799,317,-5.21,7.76,12,3.75,-152.00,102.00,1649,20241120,-51.97,625,20241220,26.72,810,-2.22,20250106,682,16.13,20250102,1649,-51.97,20241120,625,26.72,20241220,0.02,N,389680,100,40 억,,116201,N,N,0,N,00,N
|
|
20250106,121105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,796,59,2,8.01,1086047788,1381109,214.04,737,810,737,958,516,737,786.36,0.29,0,108666,758,747,734,723,710,753,729,40,221,100,510,1,1,40012799,319,-5.24,7.80,12,3.45,-152.00,102.00,1649,20241120,-51.73,625,20241220,27.36,810,-1.73,20250106,682,16.72,20250102,1649,-51.73,20241120,625,27.36,20241220,0.02,N,389680,100,40 억,,116201,N,N,0,N,00,N
|
|
20250106,111101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,800,63,2,8.55,789122177,1010491,156.60,737,808,737,958,516,737,780.93,0.29,0,157218,758,747,734,723,710,753,729,40,221,100,510,1,1,40012799,320,-5.26,7.84,12,2.53,-152.00,102.00,1649,20241120,-51.49,625,20241220,28.00,808,-0.99,20250106,682,17.30,20250102,1649,-51.49,20241120,625,28.00,20241220,0.02,N,389680,100,40 억,,116201,N,N,0,N,00,N
|
|
20250106,101057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,777,40,2,5.43,653640806,839199,130.05,737,808,737,958,516,737,778.89,0.29,0,124378,758,747,734,723,710,753,729,40,221,100,510,1,1,40012799,311,-5.11,7.62,12,2.10,-152.00,102.00,1649,20241120,-52.88,625,20241220,24.32,808,-3.84,20250106,682,13.93,20250102,1649,-52.88,20241120,625,24.32,20241220,0.02,N,389680,100,40 억,,116201,N,N,0,N,00,N
|
|
20250106,091058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,753,16,2,2.17,88055535,118127,18.31,737,762,737,958,516,737,745.43,0.29,0,38761,758,747,734,723,710,753,729,40,221,100,510,1,1,40012799,301,-4.95,7.38,12,0.30,-152.00,102.00,1649,20241120,-54.34,625,20241220,20.48,762,-1.18,20250106,682,10.41,20250102,1649,-54.34,20241120,625,20.48,20241220,0.02,N,389680,100,40 억,,116201,N,N,0,N,00,N
|
|
20250103,161053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,737,11,2,1.52,470712897,642091,56.93,731,745,721,943,509,726,733.10,0.55,0,-107094,786,756,719,689,652,771,704,40,217,100,500,1,1,40012799,295,-4.85,7.23,12,1.60,-152.00,102.00,1649,20241120,-55.31,625,20241220,17.92,749,-1.60,20250102,682,8.06,20250102,1649,-55.31,20241120,625,17.92,20241220,0.03,N,389680,100,40 억,,220008,N,N,0,N,00,N
|
|
20250103,151056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,733,7,2,0.96,462013304,630284,55.88,731,745,721,943,509,726,733.03,0.55,0,-104847,786,756,719,689,652,771,704,40,217,100,500,1,1,40012799,293,-4.82,7.19,12,1.58,-152.00,102.00,1649,20241120,-55.55,625,20241220,17.28,749,-2.14,20250102,682,7.48,20250102,1649,-55.55,20241120,625,17.28,20241220,0.03,N,389680,100,40 억,,220008,N,N,0,N,00,N
|
|
20250103,141056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,731,5,2,0.69,429075915,584935,51.86,731,745,723,943,509,726,733.55,0.55,0,-116346,786,756,719,689,652,771,704,40,217,100,500,1,1,40012799,292,-4.81,7.17,12,1.46,-152.00,102.00,1649,20241120,-55.67,625,20241220,16.96,749,-2.40,20250102,682,7.18,20250102,1649,-55.67,20241120,625,16.96,20241220,0.03,N,389680,100,40 억,,220008,N,N,0,N,00,N
|
|
20250103,131056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,736,10,2,1.38,336176336,457510,40.57,731,745,726,943,509,726,734.80,0.55,0,-75384,786,756,719,689,652,771,704,40,217,100,500,1,1,40012799,294,-4.84,7.22,12,1.14,-152.00,102.00,1649,20241120,-55.37,625,20241220,17.76,749,-1.74,20250102,682,7.92,20250102,1649,-55.37,20241120,625,17.76,20241220,0.03,N,389680,100,40 억,,220008,N,N,0,N,00,N
|
|
20250103,121056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,732,6,2,0.83,295914443,402728,35.71,731,745,726,943,509,726,734.78,0.55,0,-67912,786,756,719,689,652,771,704,40,217,100,500,1,1,40012799,293,-4.82,7.18,12,1.01,-152.00,102.00,1649,20241120,-55.61,625,20241220,17.12,749,-2.27,20250102,682,7.33,20250102,1649,-55.61,20241120,625,17.12,20241220,0.03,N,389680,100,40 억,,220008,N,N,0,N,00,N
|
|
20250103,111056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,735,9,2,1.24,273922810,372622,33.04,731,745,726,943,509,726,735.13,0.55,0,-67962,786,756,719,689,652,771,704,40,217,100,500,1,1,40012799,294,-4.84,7.21,12,0.93,-152.00,102.00,1649,20241120,-55.43,625,20241220,17.60,749,-1.87,20250102,682,7.77,20250102,1649,-55.43,20241120,625,17.60,20241220,0.03,N,389680,100,40 억,,220008,N,N,0,N,00,N
|
|
20250103,101053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,731,5,2,0.69,214308593,290976,25.80,731,745,726,943,509,726,736.52,0.55,0,-57387,786,756,719,689,652,771,704,40,217,100,500,1,1,40012799,292,-4.81,7.17,12,0.73,-152.00,102.00,1649,20241120,-55.67,625,20241220,16.96,749,-2.40,20250102,682,7.18,20250102,1649,-55.67,20241120,625,16.96,20241220,0.03,N,389680,100,40 억,,220008,N,N,0,N,00,N
|
|
20250103,091056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,736,10,2,1.38,77589140,105736,9.38,731,742,726,943,509,726,733.81,0.55,0,-54272,786,756,719,689,652,771,704,40,217,100,500,1,1,40012799,294,-4.84,7.22,12,0.26,-152.00,102.00,1649,20241120,-55.37,625,20241220,17.76,749,-1.74,20250102,682,7.92,20250102,1649,-55.37,20241120,625,17.76,20241220,0.03,N,389680,100,40 억,,220008,N,N,0,N,00,N
|
|
20250102,161043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,726,37,2,5.37,797550670,1117295,205.05,682,749,682,895,483,689,713.84,0.22,0,133833,725,707,695,677,665,701,671,40,206,100,480,1,1,40012799,290,-4.78,7.12,12,2.79,-152.00,102.00,1649,20241120,-55.97,625,20241220,16.16,749,-3.07,20250102,682,6.45,20250102,1649,-55.97,20241120,625,16.16,20241220,0.04,N,389680,100,40 억,,89461,N,N,0,N,00,N
|
|
20250102,151045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,728,39,2,5.66,768258280,1076847,197.62,682,749,682,895,483,689,713.45,0.22,0,130429,725,707,695,677,665,701,671,40,206,100,480,1,1,40012799,291,-4.79,7.14,12,2.69,-152.00,102.00,1649,20241120,-55.85,625,20241220,16.48,749,-2.80,20250102,682,6.74,20250102,1649,-55.85,20241120,625,16.48,20241220,0.04,N,389680,100,40 억,,89461,N,N,0,N,00,N
|
|
20250102,141042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,708,19,2,2.76,509241863,721588,132.43,682,723,682,895,483,689,705.74,0.22,0,35584,725,707,695,677,665,701,671,40,206,100,480,1,1,40012799,283,-4.66,6.94,12,1.80,-152.00,102.00,1649,20241120,-57.06,625,20241220,13.28,723,-2.07,20250102,682,3.81,20250102,1649,-57.06,20241120,625,13.28,20241220,0.04,N,389680,100,40 억,,89461,N,N,0,N,00,N
|
|
20250102,131046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,713,24,2,3.48,444774781,630782,115.76,682,723,682,895,483,689,705.14,0.22,0,23852,725,707,695,677,665,701,671,40,206,100,480,1,1,40012799,285,-4.69,6.99,12,1.58,-152.00,102.00,1649,20241120,-56.76,625,20241220,14.08,723,-1.38,20250102,682,4.55,20250102,1649,-56.76,20241120,625,14.08,20241220,0.04,N,389680,100,40 억,,89461,N,N,0,N,00,N
|
|
20250102,121043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,705,16,2,2.32,302729283,429436,78.81,682,723,682,895,483,689,704.98,0.22,0,2453,725,707,695,677,665,701,671,40,206,100,480,1,1,40012799,282,-4.64,6.91,12,1.07,-152.00,102.00,1649,20241120,-57.25,625,20241220,12.80,723,-2.49,20250102,682,3.37,20250102,1649,-57.25,20241120,625,12.80,20241220,0.04,N,389680,100,40 억,,89461,N,N,0,N,00,N
|
|
20250102,111034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,712,23,2,3.34,240374490,340828,62.55,682,723,682,895,483,689,705.31,0.22,0,-15248,725,707,695,677,665,701,671,40,206,100,480,1,1,40012799,285,-4.68,6.98,12,0.85,-152.00,102.00,1649,20241120,-56.82,625,20241220,13.92,723,-1.52,20250102,682,4.40,20250102,1649,-56.82,20241120,625,13.92,20241220,0.04,N,389680,100,40 억,,89461,N,N,0,N,00,N
|
|
20250102,101041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,692,3,2,0.44,52139077,76075,13.96,682,697,682,895,483,689,685.32,0.22,0,-7126,725,707,695,677,665,701,671,40,206,100,480,1,1,40012799,277,-4.55,6.78,12,0.19,-152.00,102.00,1649,20241120,-58.04,625,20241220,10.72,697,-0.72,20250102,682,1.47,20250102,1649,-58.04,20241120,625,10.72,20241220,0.04,N,389680,100,40 억,,89461,N,N,0,N,00,N
|
|
20250102,091030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,689,0,3,0.00,0,0,0.00,0,0,0,895,483,689,0.00,0.22,0,0,725,707,695,677,665,701,671,40,206,100,480,1,1,40012799,276,-4.53,6.75,12,0.00,-152.00,102.00,1649,20241120,-58.22,625,20241220,10.24,0,0.00,0,0,0.00,0,1649,-58.22,20241120,625,10.24,20241220,0.04,N,389680,100,40 억,,89461,N,N,0,N,00,N
|