2025-02-06 23:16:41 +09:00
|
|
|
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
|
2025-02-28 18:11:50 +09:00
|
|
|
20250228,160546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16990,-10,5,-0.06,822009680,48173,117.27,16650,17430,16650,22100,11900,17000,17064.19,0.96,0,1803,17766,17382,16946,16562,16126,17575,16755,34,5100,500,10540,10,1,6751000,1147,20.57,1.36,12,0.71,826.00,12522.00,25900,20241211,-34.40,8420,20241125,101.78,18720,-9.24,20250102,13450,26.32,20250210,25900,-34.40,20241211,8420,101.78,20241125,1.93,N,050960,500,33 억,,64664,N,N,0,N,00,N
|
|
|
|
|
20250228,150549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17100,100,2,0.59,733205800,42953,104.56,16650,17430,16650,22100,11900,17000,17069.96,0.96,0,217,17766,17382,16946,16562,16126,17575,16755,34,5100,500,10540,10,1,6751000,1154,20.70,1.37,12,0.64,826.00,12522.00,25900,20241211,-33.98,8420,20241125,103.09,18720,-8.65,20250102,13450,27.14,20250210,25900,-33.98,20241211,8420,103.09,20241125,1.93,N,050960,500,33 억,,64664,N,N,0,N,00,N
|
|
|
|
|
20250228,140550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17080,80,2,0.47,658995390,38597,93.96,16650,17430,16650,22100,11900,17000,17073.75,0.96,0,-321,17766,17382,16946,16562,16126,17575,16755,34,5100,500,10540,10,1,6751000,1153,20.68,1.36,12,0.57,826.00,12522.00,25900,20241211,-34.05,8420,20241125,102.85,18720,-8.76,20250102,13450,26.99,20250210,25900,-34.05,20241211,8420,102.85,20241125,1.93,N,050960,500,33 억,,64664,N,N,0,N,00,N
|
|
|
|
|
20250228,130548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17070,70,2,0.41,613477900,35929,87.47,16650,17430,16650,22100,11900,17000,17074.73,0.96,0,-846,17766,17382,16946,16562,16126,17575,16755,34,5100,500,10540,10,1,6751000,1152,20.67,1.36,12,0.53,826.00,12522.00,25900,20241211,-34.09,8420,20241125,102.73,18720,-8.81,20250102,13450,26.91,20250210,25900,-34.09,20241211,8420,102.73,20241125,1.93,N,050960,500,33 억,,64664,N,N,0,N,00,N
|
|
|
|
|
20250228,120545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17060,60,2,0.35,555685100,32528,79.19,16650,17430,16650,22100,11900,17000,17083.29,0.96,0,-386,17766,17382,16946,16562,16126,17575,16755,34,5100,500,10540,10,1,6751000,1152,20.65,1.36,12,0.48,826.00,12522.00,25900,20241211,-34.13,8420,20241125,102.61,18720,-8.87,20250102,13450,26.84,20250210,25900,-34.13,20241211,8420,102.61,20241125,1.93,N,050960,500,33 억,,64664,N,N,0,N,00,N
|
|
|
|
|
20250228,110546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17170,170,2,1.00,485600680,28421,69.19,16650,17430,16650,22100,11900,17000,17085.99,0.96,0,21,17766,17382,16946,16562,16126,17575,16755,34,5100,500,10540,10,1,6751000,1159,20.79,1.37,12,0.42,826.00,12522.00,25900,20241211,-33.71,8420,20241125,103.92,18720,-8.28,20250102,13450,27.66,20250210,25900,-33.71,20241211,8420,103.92,20241125,1.93,N,050960,500,33 억,,64664,N,N,0,N,00,N
|
|
|
|
|
20250228,100545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17110,110,2,0.65,372318960,21794,53.06,16650,17430,16650,22100,11900,17000,17083.56,0.96,0,307,17766,17382,16946,16562,16126,17575,16755,34,5100,500,10540,10,1,6751000,1155,20.71,1.37,12,0.32,826.00,12522.00,25900,20241211,-33.94,8420,20241125,103.21,18720,-8.60,20250102,13450,27.21,20250210,25900,-33.94,20241211,8420,103.21,20241125,1.93,N,050960,500,33 억,,64664,N,N,0,N,00,N
|
|
|
|
|
20250228,090548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17130,130,2,0.76,32165040,1897,4.62,16650,17130,16650,22100,11900,17000,16955.67,0.96,0,191,17766,17382,16946,16562,16126,17575,16755,34,5100,500,10540,10,1,6751000,1156,20.74,1.37,12,0.03,826.00,12522.00,25900,20241211,-33.86,8420,20241125,103.44,18720,-8.49,20250102,13450,27.36,20250210,25900,-33.86,20241211,8420,103.44,20241125,1.93,N,050960,500,33 억,,64664,N,N,0,N,00,N
|
2025-02-27 18:11:42 +09:00
|
|
|
20250227,160543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17000,40,2,0.24,679141590,40054,32.59,16880,17330,16510,22000,11880,16960,16955.65,0.88,0,5245,19146,18052,17506,16412,15866,17780,16140,34,5040,500,10510,10,1,6751000,1148,20.58,1.36,12,0.59,826.00,12522.00,25900,20241211,-34.36,8420,20241125,101.90,18720,-9.19,20250102,13450,26.39,20250210,25900,-34.36,20241211,8420,101.90,20241125,1.74,N,050960,500,33 억,,59352,N,N,0,N,00,N
|
|
|
|
|
20250227,150541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16870,-90,5,-0.53,656507450,38721,31.50,16880,17330,16510,22000,11880,16960,16954.81,0.88,0,5356,19146,18052,17506,16412,15866,17780,16140,34,5040,500,10510,10,1,6751000,1139,20.42,1.35,12,0.57,826.00,12522.00,25900,20241211,-34.86,8420,20241125,100.36,18720,-9.88,20250102,13450,25.43,20250210,25900,-34.86,20241211,8420,100.36,20241125,1.74,N,050960,500,33 억,,59352,N,N,0,N,00,N
|
|
|
|
|
20250227,140542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16960,0,3,0.00,605162560,35686,29.03,16880,17330,16510,22000,11880,16960,16957.98,0.88,0,5201,19146,18052,17506,16412,15866,17780,16140,34,5040,500,10510,10,1,6751000,1145,20.53,1.35,12,0.53,826.00,12522.00,25900,20241211,-34.52,8420,20241125,101.43,18720,-9.40,20250102,13450,26.10,20250210,25900,-34.52,20241211,8420,101.43,20241125,1.74,N,050960,500,33 억,,59352,N,N,0,N,00,N
|
|
|
|
|
20250227,130542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16930,-30,5,-0.18,531088940,31320,25.48,16880,17330,16510,22000,11880,16960,16956.86,0.88,0,4711,19146,18052,17506,16412,15866,17780,16140,34,5040,500,10510,10,1,6751000,1143,20.50,1.35,12,0.46,826.00,12522.00,25900,20241211,-34.63,8420,20241125,101.07,18720,-9.56,20250102,13450,25.87,20250210,25900,-34.63,20241211,8420,101.07,20241125,1.74,N,050960,500,33 억,,59352,N,N,0,N,00,N
|
|
|
|
|
20250227,120540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17010,50,2,0.29,506363470,29862,24.30,16880,17330,16510,22000,11880,16960,16956.78,0.88,0,4581,19146,18052,17506,16412,15866,17780,16140,34,5040,500,10510,10,1,6751000,1148,20.59,1.36,12,0.44,826.00,12522.00,25900,20241211,-34.32,8420,20241125,102.02,18720,-9.13,20250102,13450,26.47,20250210,25900,-34.32,20241211,8420,102.02,20241125,1.74,N,050960,500,33 억,,59352,N,N,0,N,00,N
|
|
|
|
|
20250227,110546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16920,-40,5,-0.24,460942850,27188,22.12,16880,17330,16510,22000,11880,16960,16953.90,0.88,0,3248,19146,18052,17506,16412,15866,17780,16140,34,5040,500,10510,10,1,6751000,1142,20.48,1.35,12,0.40,826.00,12522.00,25900,20241211,-34.67,8420,20241125,100.95,18720,-9.62,20250102,13450,25.80,20250210,25900,-34.67,20241211,8420,100.95,20241125,1.74,N,050960,500,33 억,,59352,N,N,0,N,00,N
|
|
|
|
|
20250227,100559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16900,-60,5,-0.35,346283190,20410,16.61,16880,17330,16510,22000,11880,16960,16966.35,0.88,0,3836,19146,18052,17506,16412,15866,17780,16140,34,5040,500,10510,10,1,6751000,1141,20.46,1.35,12,0.30,826.00,12522.00,25900,20241211,-34.75,8420,20241125,100.71,18720,-9.72,20250102,13450,25.65,20250210,25900,-34.75,20241211,8420,100.71,20241125,1.74,N,050960,500,33 억,,59352,N,N,0,N,00,N
|
|
|
|
|
20250227,090559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17120,160,2,0.94,137564860,8157,6.64,16880,17220,16510,22000,11880,16960,16864.44,0.88,0,1588,19146,18052,17506,16412,15866,17780,16140,34,5040,500,10510,10,1,6751000,1156,20.73,1.37,12,0.12,826.00,12522.00,25900,20241211,-33.90,8420,20241125,103.33,18720,-8.55,20250102,13450,27.29,20250210,25900,-33.90,20241211,8420,103.33,20241125,1.74,N,050960,500,33 억,,59352,N,N,0,N,00,N
|
2025-02-26 18:11:45 +09:00
|
|
|
20250226,160541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16960,-290,5,-1.68,2091286670,118844,155.98,18600,18600,16960,22400,12080,17250,17598.46,1.23,0,-23696,18596,17922,17436,16762,16276,17680,16520,34,5150,500,10690,10,1,6751000,1145,20.53,1.35,12,1.76,826.00,12522.00,25900,20241211,-34.52,8420,20241125,101.43,18720,-9.40,20250102,13450,26.10,20250210,25900,-34.52,20241211,8420,101.43,20241125,1.77,N,050960,500,33 억,,82744,N,N,0,N,00,N
|
|
|
|
|
20250226,150544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17080,-170,5,-0.99,2001172310,113543,149.02,18600,18600,17000,22400,12080,17250,17624.80,1.23,0,-23297,18596,17922,17436,16762,16276,17680,16520,34,5150,500,10690,10,1,6751000,1153,20.68,1.36,12,1.68,826.00,12522.00,25900,20241211,-34.05,8420,20241125,102.85,18720,-8.76,20250102,13450,26.99,20250210,25900,-34.05,20241211,8420,102.85,20241125,1.77,N,050960,500,33 억,,82744,N,N,0,N,00,N
|
|
|
|
|
20250226,140543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17000,-250,5,-1.45,1903395520,107808,141.50,18600,18600,17000,22400,12080,17250,17655.42,1.23,0,-23493,18596,17922,17436,16762,16276,17680,16520,34,5150,500,10690,10,1,6751000,1148,20.58,1.36,12,1.60,826.00,12522.00,25900,20241211,-34.36,8420,20241125,101.90,18720,-9.19,20250102,13450,26.39,20250210,25900,-34.36,20241211,8420,101.90,20241125,1.77,N,050960,500,33 억,,82744,N,N,0,N,00,N
|
|
|
|
|
20250226,130541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17290,40,2,0.23,1628179610,91746,120.42,18600,18600,17260,22400,12080,17250,17746.60,1.23,0,-20838,18596,17922,17436,16762,16276,17680,16520,34,5150,500,10690,10,1,6751000,1167,20.93,1.38,12,1.36,826.00,12522.00,25900,20241211,-33.24,8420,20241125,105.34,18720,-7.64,20250102,13450,28.55,20250210,25900,-33.24,20241211,8420,105.34,20241125,1.77,N,050960,500,33 억,,82744,N,N,0,N,00,N
|
|
|
|
|
20250226,120543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17330,80,2,0.46,1507523820,84784,111.28,18600,18600,17260,22400,12080,17250,17780.76,1.23,0,-19765,18596,17922,17436,16762,16276,17680,16520,34,5150,500,10690,10,1,6751000,1170,20.98,1.38,12,1.26,826.00,12522.00,25900,20241211,-33.09,8420,20241125,105.82,18720,-7.43,20250102,13450,28.85,20250210,25900,-33.09,20241211,8420,105.82,20241125,1.77,N,050960,500,33 억,,82744,N,N,0,N,00,N
|
|
|
|
|
20250226,110541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17510,260,2,1.51,1341836640,75249,98.76,18600,18600,17400,22400,12080,17250,17831.95,1.23,0,-18162,18596,17922,17436,16762,16276,17680,16520,34,5150,500,10690,10,1,6751000,1182,21.20,1.40,12,1.11,826.00,12522.00,25900,20241211,-32.39,8420,20241125,107.96,18720,-6.46,20250102,13450,30.19,20250210,25900,-32.39,20241211,8420,107.96,20241125,1.77,N,050960,500,33 억,,82744,N,N,0,N,00,N
|
|
|
|
|
20250226,100540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17610,360,2,2.09,1206856720,67563,88.68,18600,18600,17400,22400,12080,17250,17862.69,1.23,0,-16311,18596,17922,17436,16762,16276,17680,16520,34,5150,500,10690,10,1,6751000,1189,21.32,1.41,12,1.00,826.00,12522.00,25900,20241211,-32.01,8420,20241125,109.14,18720,-5.93,20250102,13450,30.93,20250210,25900,-32.01,20241211,8420,109.14,20241125,1.77,N,050960,500,33 억,,82744,N,N,0,N,00,N
|
|
|
|
|
20250226,090545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17870,620,2,3.59,512317460,28198,37.01,18600,18600,17770,22400,12080,17250,18168.57,1.23,0,-5273,18596,17922,17436,16762,16276,17680,16520,34,5150,500,10690,10,1,6751000,1206,21.63,1.43,12,0.42,826.00,12522.00,25900,20241211,-31.00,8420,20241125,112.23,18720,-4.54,20250102,13450,32.86,20250210,25900,-31.00,20241211,8420,112.23,20241125,1.77,N,050960,500,33 억,,82744,N,N,0,N,00,N
|
2025-02-25 18:11:47 +09:00
|
|
|
20250225,160538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17250,-200,5,-1.15,1307601710,75227,48.97,17760,18110,16950,22650,12220,17450,17382.09,1.39,0,-10928,18916,18182,17316,16582,15716,18550,16950,34,5200,500,10810,10,1,6751000,1165,20.88,1.38,12,1.11,826.00,12522.00,25900,20241211,-33.40,8420,20241125,104.87,18720,-7.85,20250102,13450,28.25,20250210,25900,-33.40,20241211,8420,104.87,20241125,1.72,N,050960,500,33 억,,93525,N,N,0,N,00,N
|
|
|
|
|
20250225,150539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17210,-240,5,-1.38,1271533660,73135,47.61,17760,18110,16950,22650,12220,17450,17386.12,1.39,0,-10456,18916,18182,17316,16582,15716,18550,16950,34,5200,500,10810,10,1,6751000,1162,20.84,1.37,12,1.08,826.00,12522.00,25900,20241211,-33.55,8420,20241125,104.39,18720,-8.07,20250102,13450,27.96,20250210,25900,-33.55,20241211,8420,104.39,20241125,1.72,N,050960,500,33 억,,93525,N,N,0,N,00,N
|
|
|
|
|
20250225,140538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17080,-370,5,-2.12,1205078620,69266,45.09,17760,18110,16950,22650,12220,17450,17397.84,1.39,0,-9410,18916,18182,17316,16582,15716,18550,16950,34,5200,500,10810,10,1,6751000,1153,20.68,1.36,12,1.03,826.00,12522.00,25900,20241211,-34.05,8420,20241125,102.85,18720,-8.76,20250102,13450,26.99,20250210,25900,-34.05,20241211,8420,102.85,20241125,1.72,N,050960,500,33 억,,93525,N,N,0,N,00,N
|
|
|
|
|
20250225,130540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17020,-430,5,-2.46,1173811980,67433,43.90,17760,18110,16950,22650,12220,17450,17407.09,1.39,0,-9550,18916,18182,17316,16582,15716,18550,16950,34,5200,500,10810,10,1,6751000,1149,20.61,1.36,12,1.00,826.00,12522.00,25900,20241211,-34.29,8420,20241125,102.14,18720,-9.08,20250102,13450,26.54,20250210,25900,-34.29,20241211,8420,102.14,20241125,1.72,N,050960,500,33 억,,93525,N,N,0,N,00,N
|
|
|
|
|
20250225,120536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17120,-330,5,-1.89,1004128250,57450,37.40,17760,18110,16950,22650,12220,17450,17478.30,1.39,0,-9482,18916,18182,17316,16582,15716,18550,16950,34,5200,500,10810,10,1,6751000,1156,20.73,1.37,12,0.85,826.00,12522.00,25900,20241211,-33.90,8420,20241125,103.33,18720,-8.55,20250102,13450,27.29,20250210,25900,-33.90,20241211,8420,103.33,20241125,1.72,N,050960,500,33 억,,93525,N,N,0,N,00,N
|
|
|
|
|
20250225,110537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17230,-220,5,-1.26,922966590,52721,34.32,17760,18110,16950,22650,12220,17450,17506.62,1.39,0,-6529,18916,18182,17316,16582,15716,18550,16950,34,5200,500,10810,10,1,6751000,1163,20.86,1.38,12,0.78,826.00,12522.00,25900,20241211,-33.47,8420,20241125,104.63,18720,-7.96,20250102,13450,28.10,20250210,25900,-33.47,20241211,8420,104.63,20241125,1.72,N,050960,500,33 억,,93525,N,N,0,N,00,N
|
|
|
|
|
20250225,100537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17190,-260,5,-1.49,844783210,48193,31.37,17760,18110,16950,22650,12220,17450,17529.17,1.39,0,-6097,18916,18182,17316,16582,15716,18550,16950,34,5200,500,10810,10,1,6751000,1160,20.81,1.37,12,0.71,826.00,12522.00,25900,20241211,-33.63,8420,20241125,104.16,18720,-8.17,20250102,13450,27.81,20250210,25900,-33.63,20241211,8420,104.16,20241125,1.72,N,050960,500,33 억,,93525,N,N,0,N,00,N
|
|
|
|
|
20250225,090541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17870,420,2,2.41,285367960,15934,10.37,17760,18110,17650,22650,12220,17450,17909.37,1.39,0,61,18916,18182,17316,16582,15716,18550,16950,34,5200,500,10810,10,1,6751000,1206,21.63,1.43,12,0.24,826.00,12522.00,25900,20241211,-31.00,8420,20241125,112.23,18720,-4.54,20250102,13450,32.86,20250210,25900,-31.00,20241211,8420,112.23,20241125,1.72,N,050960,500,33 억,,93525,N,N,0,N,00,N
|
2025-02-24 18:11:44 +09:00
|
|
|
20250224,160535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17450,960,2,5.82,2676633790,153089,311.02,16510,18050,16450,21400,11550,16490,17485.23,1.23,0,10391,17090,16790,16600,16300,16110,16695,16205,34,4910,500,10220,10,1,6751000,1178,21.13,1.39,12,2.27,826.00,12522.00,25900,20241211,-32.63,8420,20241125,107.24,18720,-6.78,20250102,13450,29.74,20250210,25900,-32.63,20241211,8420,107.24,20241125,1.68,N,050960,500,33 억,,83252,N,N,0,N,00,N
|
|
|
|
|
20250224,150534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17550,1060,2,6.43,2583026350,147736,300.15,16510,18050,16450,21400,11550,16490,17485.08,1.23,0,10397,17090,16790,16600,16300,16110,16695,16205,34,4910,500,10220,10,1,6751000,1185,21.25,1.40,12,2.19,826.00,12522.00,25900,20241211,-32.24,8420,20241125,108.43,18720,-6.25,20250102,13450,30.48,20250210,25900,-32.24,20241211,8420,108.43,20241125,1.68,N,050960,500,33 억,,83252,N,N,0,N,00,N
|
|
|
|
|
20250224,140533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17510,1020,2,6.19,2443739370,139813,284.05,16510,18050,16450,21400,11550,16490,17479.69,1.23,0,8616,17090,16790,16600,16300,16110,16695,16205,34,4910,500,10220,10,1,6751000,1182,21.20,1.40,12,2.07,826.00,12522.00,25900,20241211,-32.39,8420,20241125,107.96,18720,-6.46,20250102,13450,30.19,20250210,25900,-32.39,20241211,8420,107.96,20241125,1.68,N,050960,500,33 억,,83252,N,N,0,N,00,N
|
|
|
|
|
20250224,130535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17420,930,2,5.64,2307949010,132062,268.30,16510,18050,16450,21400,11550,16490,17477.38,1.23,0,7834,17090,16790,16600,16300,16110,16695,16205,34,4910,500,10220,10,1,6751000,1176,21.09,1.39,12,1.96,826.00,12522.00,25900,20241211,-32.74,8420,20241125,106.89,18720,-6.94,20250102,13450,29.52,20250210,25900,-32.74,20241211,8420,106.89,20241125,1.68,N,050960,500,33 억,,83252,N,N,0,N,00,N
|
|
|
|
|
20250224,120532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17510,1020,2,6.19,2248827040,128659,261.39,16510,18050,16450,21400,11550,16490,17480.13,1.23,0,8198,17090,16790,16600,16300,16110,16695,16205,34,4910,500,10220,10,1,6751000,1182,21.20,1.40,12,1.91,826.00,12522.00,25900,20241211,-32.39,8420,20241125,107.96,18720,-6.46,20250102,13450,30.19,20250210,25900,-32.39,20241211,8420,107.96,20241125,1.68,N,050960,500,33 억,,83252,N,N,0,N,00,N
|
|
|
|
|
20250224,110532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17540,1050,2,6.37,2023547240,115709,235.08,16510,18050,16450,21400,11550,16490,17489.54,1.23,0,6284,17090,16790,16600,16300,16110,16695,16205,34,4910,500,10220,10,1,6751000,1184,21.23,1.40,12,1.71,826.00,12522.00,25900,20241211,-32.28,8420,20241125,108.31,18720,-6.30,20250102,13450,30.41,20250210,25900,-32.28,20241211,8420,108.31,20241125,1.68,N,050960,500,33 억,,83252,N,N,0,N,00,N
|
|
|
|
|
20250224,100531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17420,930,2,5.64,1722392600,98511,200.14,16510,18050,16450,21400,11550,16490,17485.78,1.23,0,6870,17090,16790,16600,16300,16110,16695,16205,34,4910,500,10220,10,1,6751000,1176,21.09,1.39,12,1.46,826.00,12522.00,25900,20241211,-32.74,8420,20241125,106.89,18720,-6.94,20250102,13450,29.52,20250210,25900,-32.74,20241211,8420,106.89,20241125,1.68,N,050960,500,33 억,,83252,N,N,0,N,00,N
|
|
|
|
|
20250224,090535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16830,340,2,2.06,76473130,4602,9.35,16510,16940,16450,21400,11550,16490,16621.66,1.23,0,-1440,17090,16790,16600,16300,16110,16695,16205,34,4910,500,10220,10,1,6751000,1136,20.38,1.34,12,0.07,826.00,12522.00,25900,20241211,-35.02,8420,20241125,99.88,18720,-10.10,20250102,13450,25.13,20250210,25900,-35.02,20241211,8420,99.88,20241125,1.68,N,050960,500,33 억,,83252,N,N,0,N,00,N
|
2025-02-21 18:11:45 +09:00
|
|
|
20250221,160531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16490,-130,5,-0.78,800681900,48149,86.19,16520,16900,16410,21600,11640,16620,16629.28,1.28,0,-2835,17526,17072,16736,16282,15946,16905,16115,34,4980,500,10300,10,1,6751000,1113,19.96,1.32,12,0.71,826.00,12522.00,25900,20241211,-36.33,8420,20241125,95.84,18720,-11.91,20250102,13450,22.60,20250210,25900,-36.33,20241211,8420,95.84,20241125,1.62,N,050960,500,33 억,,86087,N,N,0,N,00,N
|
|
|
|
|
20250221,150533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16470,-150,5,-0.90,762935990,45861,82.09,16520,16900,16410,21600,11640,16620,16635.84,1.28,0,-2732,17526,17072,16736,16282,15946,16905,16115,34,4980,500,10300,10,1,6751000,1112,19.94,1.32,12,0.68,826.00,12522.00,25900,20241211,-36.41,8420,20241125,95.61,18720,-12.02,20250102,13450,22.45,20250210,25900,-36.41,20241211,8420,95.61,20241125,1.62,N,050960,500,33 억,,86087,N,N,0,N,00,N
|
|
|
|
|
20250221,140532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16570,-50,5,-0.30,704628420,42328,75.77,16520,16900,16410,21600,11640,16620,16646.87,1.28,0,-3896,17526,17072,16736,16282,15946,16905,16115,34,4980,500,10300,10,1,6751000,1119,20.06,1.32,12,0.63,826.00,12522.00,25900,20241211,-36.02,8420,20241125,96.79,18720,-11.49,20250102,13450,23.20,20250210,25900,-36.02,20241211,8420,96.79,20241125,1.62,N,050960,500,33 억,,86087,N,N,0,N,00,N
|
|
|
|
|
20250221,130532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16500,-120,5,-0.72,645595480,38769,69.40,16520,16900,16410,21600,11640,16620,16652.37,1.28,0,-4086,17526,17072,16736,16282,15946,16905,16115,34,4980,500,10300,10,1,6751000,1114,19.98,1.32,12,0.57,826.00,12522.00,25900,20241211,-36.29,8420,20241125,95.96,18720,-11.86,20250102,13450,22.68,20250210,25900,-36.29,20241211,8420,95.96,20241125,1.62,N,050960,500,33 억,,86087,N,N,0,N,00,N
|
|
|
|
|
20250221,120532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16520,-100,5,-0.60,605768120,36353,65.07,16520,16900,16410,21600,11640,16620,16663.51,1.28,0,-4177,17526,17072,16736,16282,15946,16905,16115,34,4980,500,10300,10,1,6751000,1115,20.00,1.32,12,0.54,826.00,12522.00,25900,20241211,-36.22,8420,20241125,96.20,18720,-11.75,20250102,13450,22.83,20250210,25900,-36.22,20241211,8420,96.20,20241125,1.62,N,050960,500,33 억,,86087,N,N,0,N,00,N
|
|
|
|
|
20250221,110530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16480,-140,5,-0.84,515307120,30869,55.26,16520,16900,16410,21600,11640,16620,16693.37,1.28,0,-4373,17526,17072,16736,16282,15946,16905,16115,34,4980,500,10300,10,1,6751000,1113,19.95,1.32,12,0.46,826.00,12522.00,25900,20241211,-36.37,8420,20241125,95.72,18720,-11.97,20250102,13450,22.53,20250210,25900,-36.37,20241211,8420,95.72,20241125,1.62,N,050960,500,33 억,,86087,N,N,0,N,00,N
|
|
|
|
|
20250221,100531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16780,160,2,0.96,247941630,14841,26.57,16520,16900,16480,21600,11640,16620,16706.58,1.28,0,628,17526,17072,16736,16282,15946,16905,16115,34,4980,500,10300,10,1,6751000,1133,20.31,1.34,12,0.22,826.00,12522.00,25900,20241211,-35.21,8420,20241125,99.29,18720,-10.36,20250102,13450,24.76,20250210,25900,-35.21,20241211,8420,99.29,20241125,1.62,N,050960,500,33 억,,86087,N,N,0,N,00,N
|
|
|
|
|
20250221,090532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16750,130,2,0.78,36438460,2194,3.93,16520,16870,16480,21600,11640,16620,16608.18,1.28,0,57,17526,17072,16736,16282,15946,16905,16115,34,4980,500,10300,10,1,6751000,1131,20.28,1.34,12,0.03,826.00,12522.00,25900,20241211,-35.33,8420,20241125,98.93,18720,-10.52,20250102,13450,24.54,20250210,25900,-35.33,20241211,8420,98.93,20241125,1.62,N,050960,500,33 억,,86087,N,N,0,N,00,N
|
2025-02-20 18:11:45 +09:00
|
|
|
20250220,160528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16620,-250,5,-1.48,923470320,55349,70.06,17100,17190,16400,21900,11810,16870,16684.53,1.42,0,-9801,17610,17240,16700,16330,15790,17425,16515,34,5030,500,10450,10,1,6751000,1122,20.12,1.33,12,0.82,826.00,12522.00,25900,20241211,-35.83,8420,20241125,97.39,18720,-11.22,20250102,13450,23.57,20250210,25900,-35.83,20241211,8420,97.39,20241125,1.66,N,050960,500,33 억,,95677,N,N,0,N,00,N
|
|
|
|
|
20250220,150529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16570,-300,5,-1.78,873494130,52339,66.25,17100,17190,16400,21900,11810,16870,16689.13,1.42,0,-9754,17610,17240,16700,16330,15790,17425,16515,34,5030,500,10450,10,1,6751000,1119,20.06,1.32,12,0.78,826.00,12522.00,25900,20241211,-36.02,8420,20241125,96.79,18720,-11.49,20250102,13450,23.20,20250210,25900,-36.02,20241211,8420,96.79,20241125,1.66,N,050960,500,33 억,,95677,N,N,0,N,00,N
|
|
|
|
|
20250220,140531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16640,-230,5,-1.36,816442570,48905,61.90,17100,17190,16400,21900,11810,16870,16694.43,1.42,0,-9461,17610,17240,16700,16330,15790,17425,16515,34,5030,500,10450,10,1,6751000,1123,20.15,1.33,12,0.72,826.00,12522.00,25900,20241211,-35.75,8420,20241125,97.62,18720,-11.11,20250102,13450,23.72,20250210,25900,-35.75,20241211,8420,97.62,20241125,1.66,N,050960,500,33 억,,95677,N,N,0,N,00,N
|
|
|
|
|
20250220,130528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16700,-170,5,-1.01,723154090,43304,54.81,17100,17190,16400,21900,11810,16870,16699.44,1.42,0,-7137,17610,17240,16700,16330,15790,17425,16515,34,5030,500,10450,10,1,6751000,1127,20.22,1.33,12,0.64,826.00,12522.00,25900,20241211,-35.52,8420,20241125,98.34,18720,-10.79,20250102,13450,24.16,20250210,25900,-35.52,20241211,8420,98.34,20241125,1.66,N,050960,500,33 억,,95677,N,N,0,N,00,N
|
|
|
|
|
20250220,120528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16730,-140,5,-0.83,641383000,38431,48.65,17100,17190,16400,21900,11810,16870,16689.17,1.42,0,-5276,17610,17240,16700,16330,15790,17425,16515,34,5030,500,10450,10,1,6751000,1129,20.25,1.34,12,0.57,826.00,12522.00,25900,20241211,-35.41,8420,20241125,98.69,18720,-10.63,20250102,13450,24.39,20250210,25900,-35.41,20241211,8420,98.69,20241125,1.66,N,050960,500,33 억,,95677,N,N,0,N,00,N
|
|
|
|
|
20250220,110529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16540,-330,5,-1.96,568194700,34038,43.08,17100,17190,16400,21900,11810,16870,16692.91,1.42,0,-6692,17610,17240,16700,16330,15790,17425,16515,34,5030,500,10450,10,1,6751000,1117,20.02,1.32,12,0.50,826.00,12522.00,25900,20241211,-36.14,8420,20241125,96.44,18720,-11.65,20250102,13450,22.97,20250210,25900,-36.14,20241211,8420,96.44,20241125,1.66,N,050960,500,33 억,,95677,N,N,0,N,00,N
|
|
|
|
|
20250220,100528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16680,-190,5,-1.13,374695890,22343,28.28,17100,17190,16500,21900,11810,16870,16770.13,1.42,0,-6294,17610,17240,16700,16330,15790,17425,16515,34,5030,500,10450,10,1,6751000,1126,20.19,1.33,12,0.33,826.00,12522.00,25900,20241211,-35.60,8420,20241125,98.10,18720,-10.90,20250102,13450,24.01,20250210,25900,-35.60,20241211,8420,98.10,20241125,1.66,N,050960,500,33 억,,95677,N,N,0,N,00,N
|
|
|
|
|
20250220,090531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17100,230,2,1.36,37725100,2214,2.80,17100,17100,16930,21900,11810,16870,17040.03,1.42,0,-387,17610,17240,16700,16330,15790,17425,16515,34,5030,500,10450,10,1,6751000,1154,20.70,1.37,12,0.03,826.00,12522.00,25900,20241211,-33.98,8420,20241125,103.09,18720,-8.65,20250102,13450,27.14,20250210,25900,-33.98,20241211,8420,103.09,20241125,1.66,N,050960,500,33 억,,95677,N,N,0,N,00,N
|
2025-02-19 18:11:44 +09:00
|
|
|
20250219,160527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16870,450,2,2.74,1272657330,76797,85.61,16440,17070,16160,21300,11500,16420,16568.53,1.29,0,8423,17353,16886,16103,15636,14853,17120,15870,34,4880,500,10180,10,1,6751000,1139,20.42,1.35,12,1.14,826.00,12522.00,25900,20241211,-34.86,8420,20241125,100.36,18720,-9.88,20250102,13450,25.43,20250210,25900,-34.86,20241211,8420,100.36,20241125,1.61,N,050960,500,33 억,,87303,N,N,0,N,00,N
|
|
|
|
|
20250219,150528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16900,480,2,2.92,1116466490,67572,75.32,16440,17000,16160,21300,11500,16420,16522.62,1.29,0,6346,17353,16886,16103,15636,14853,17120,15870,34,4880,500,10180,10,1,6751000,1141,20.46,1.35,12,1.00,826.00,12522.00,25900,20241211,-34.75,8420,20241125,100.71,18720,-9.72,20250102,13450,25.65,20250210,25900,-34.75,20241211,8420,100.71,20241125,1.61,N,050960,500,33 억,,87303,N,N,0,N,00,N
|
|
|
|
|
20250219,140525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16500,80,2,0.49,848677900,51565,57.48,16440,16700,16160,21300,11500,16420,16458.41,1.29,0,-3400,17353,16886,16103,15636,14853,17120,15870,34,4880,500,10180,10,1,6751000,1114,19.98,1.32,12,0.76,826.00,12522.00,25900,20241211,-36.29,8420,20241125,95.96,18720,-11.86,20250102,13450,22.68,20250210,25900,-36.29,20241211,8420,95.96,20241125,1.61,N,050960,500,33 억,,87303,N,N,0,N,00,N
|
|
|
|
|
20250219,130526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16590,170,2,1.04,753963060,45841,51.10,16440,16700,16160,21300,11500,16420,16447.35,1.29,0,-2587,17353,16886,16103,15636,14853,17120,15870,34,4880,500,10180,10,1,6751000,1120,20.08,1.32,12,0.68,826.00,12522.00,25900,20241211,-35.95,8420,20241125,97.03,18720,-11.38,20250102,13450,23.35,20250210,25900,-35.95,20241211,8420,97.03,20241125,1.61,N,050960,500,33 억,,87303,N,N,0,N,00,N
|
|
|
|
|
20250219,120526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16650,230,2,1.40,643614380,39199,43.70,16440,16700,16160,21300,11500,16420,16419.15,1.29,0,-1900,17353,16886,16103,15636,14853,17120,15870,34,4880,500,10180,10,1,6751000,1124,20.16,1.33,12,0.58,826.00,12522.00,25900,20241211,-35.71,8420,20241125,97.74,18720,-11.06,20250102,13450,23.79,20250210,25900,-35.71,20241211,8420,97.74,20241125,1.61,N,050960,500,33 억,,87303,N,N,0,N,00,N
|
|
|
|
|
20250219,110527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16510,90,2,0.55,569171740,34710,38.69,16440,16700,16160,21300,11500,16420,16397.92,1.29,0,-3400,17353,16886,16103,15636,14853,17120,15870,34,4880,500,10180,10,1,6751000,1115,19.99,1.32,12,0.51,826.00,12522.00,25900,20241211,-36.25,8420,20241125,96.08,18720,-11.81,20250102,13450,22.75,20250210,25900,-36.25,20241211,8420,96.08,20241125,1.61,N,050960,500,33 억,,87303,N,N,0,N,00,N
|
|
|
|
|
20250219,100526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16500,80,2,0.49,378425480,23164,25.82,16440,16700,16160,21300,11500,16420,16336.79,1.29,0,-2020,17353,16886,16103,15636,14853,17120,15870,34,4880,500,10180,10,1,6751000,1114,19.98,1.32,12,0.34,826.00,12522.00,25900,20241211,-36.29,8420,20241125,95.96,18720,-11.86,20250102,13450,22.68,20250210,25900,-36.29,20241211,8420,95.96,20241125,1.61,N,050960,500,33 억,,87303,N,N,0,N,00,N
|
|
|
|
|
20250219,090528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16690,270,2,1.64,75292250,4624,5.15,16440,16700,16160,21300,11500,16420,16282.93,1.29,0,-138,17353,16886,16103,15636,14853,17120,15870,34,4880,500,10180,10,1,6751000,1127,20.21,1.33,12,0.07,826.00,12522.00,25900,20241211,-35.56,8420,20241125,98.22,18720,-10.84,20250102,13450,24.09,20250210,25900,-35.56,20241211,8420,98.22,20241125,1.61,N,050960,500,33 억,,87303,N,N,0,N,00,N
|
2025-02-18 18:11:41 +09:00
|
|
|
20250218,160525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16420,970,2,6.28,1438130650,89239,193.30,15400,16570,15320,20050,10820,15450,16115.39,1.12,0,11968,15656,15552,15346,15242,15036,15605,15295,34,4600,500,9570,10,1,6751000,1109,19.88,1.31,12,1.32,826.00,12522.00,25900,20241211,-36.60,8420,20241125,95.01,18720,-12.29,20250102,13450,22.08,20250210,25900,-36.60,20241211,8420,95.01,20241125,1.62,N,050960,500,33 억,,75526,N,N,0,N,00,N
|
|
|
|
|
20250218,150526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16370,920,2,5.95,1354317390,84107,182.19,15400,16570,15320,20050,10820,15450,16102.31,1.12,0,13881,15656,15552,15346,15242,15036,15605,15295,34,4600,500,9570,10,1,6751000,1105,19.82,1.31,12,1.25,826.00,12522.00,25900,20241211,-36.80,8420,20241125,94.42,18720,-12.55,20250102,13450,21.71,20250210,25900,-36.80,20241211,8420,94.42,20241125,1.62,N,050960,500,33 억,,75526,N,N,0,N,00,N
|
|
|
|
|
20250218,140526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16140,690,2,4.47,1249804120,77673,168.25,15400,16570,15320,20050,10820,15450,16090.59,1.12,0,13485,15656,15552,15346,15242,15036,15605,15295,34,4600,500,9570,10,1,6751000,1090,19.54,1.29,12,1.15,826.00,12522.00,25900,20241211,-37.68,8420,20241125,91.69,18720,-13.78,20250102,13450,20.00,20250210,25900,-37.68,20241211,8420,91.69,20241125,1.62,N,050960,500,33 억,,75526,N,N,0,N,00,N
|
|
|
|
|
20250218,130525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16490,1040,2,6.73,1072124870,66764,144.62,15400,16490,15320,20050,10820,15450,16058.43,1.12,0,14244,15656,15552,15346,15242,15036,15605,15295,34,4600,500,9570,10,1,6751000,1113,19.96,1.32,12,0.99,826.00,12522.00,25900,20241211,-36.33,8420,20241125,95.84,18720,-11.91,20250102,13450,22.60,20250210,25900,-36.33,20241211,8420,95.84,20241125,1.62,N,050960,500,33 억,,75526,N,N,0,N,00,N
|
|
|
|
|
20250218,120525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16390,940,2,6.08,834542260,52248,113.18,15400,16450,15320,20050,10820,15450,15972.71,1.12,0,9232,15656,15552,15346,15242,15036,15605,15295,34,4600,500,9570,10,1,6751000,1106,19.84,1.31,12,0.77,826.00,12522.00,25900,20241211,-36.72,8420,20241125,94.66,18720,-12.45,20250102,13450,21.86,20250210,25900,-36.72,20241211,8420,94.66,20241125,1.62,N,050960,500,33 억,,75526,N,N,0,N,00,N
|
|
|
|
|
20250218,110525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16050,600,2,3.88,460141330,29246,63.35,15400,16060,15320,20050,10820,15450,15733.48,1.12,0,9346,15656,15552,15346,15242,15036,15605,15295,34,4600,500,9570,10,1,6751000,1084,19.43,1.28,12,0.43,826.00,12522.00,25900,20241211,-38.03,8420,20241125,90.62,18720,-14.26,20250102,13450,19.33,20250210,25900,-38.03,20241211,8420,90.62,20241125,1.62,N,050960,500,33 억,,75526,N,N,0,N,00,N
|
|
|
|
|
20250218,100525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15620,170,2,1.10,281585440,17974,38.93,15400,15890,15320,20050,10820,15450,15666.26,1.12,0,4403,15656,15552,15346,15242,15036,15605,15295,34,4600,500,9570,10,1,6751000,1055,18.91,1.25,12,0.27,826.00,12522.00,25900,20241211,-39.69,8420,20241125,85.51,18720,-16.56,20250102,13450,16.13,20250210,25900,-39.69,20241211,8420,85.51,20241125,1.62,N,050960,500,33 억,,75526,N,N,0,N,00,N
|
|
|
|
|
20250218,090526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15650,200,2,1.29,38539850,2478,5.37,15400,15750,15320,20050,10820,15450,15552.80,1.12,0,1587,15656,15552,15346,15242,15036,15605,15295,34,4600,500,9570,10,1,6751000,1057,18.95,1.25,12,0.04,826.00,12522.00,25900,20241211,-39.58,8420,20241125,85.87,18720,-16.40,20250102,13450,16.36,20250210,25900,-39.58,20241211,8420,85.87,20241125,1.62,N,050960,500,33 억,,75526,N,N,0,N,00,N
|
2025-02-17 18:11:29 +09:00
|
|
|
20250217,160525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15450,190,2,1.25,701055790,45835,51.54,15410,15450,15140,19830,10690,15260,15295.25,1.18,0,-4176,15920,15590,15060,14730,14200,15755,14895,34,4570,500,9460,10,1,6751000,1043,18.70,1.23,12,0.68,826.00,12522.00,25900,20241211,-40.35,8420,20241125,83.49,18720,-17.47,20250102,13450,14.87,20250210,25900,-40.35,20241211,8420,83.49,20241125,1.56,N,050960,500,33 억,,79544,N,N,0,N,00,N
|
|
|
|
|
20250217,150524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15400,140,2,0.92,671997960,43951,49.42,15410,15450,15140,19830,10690,15260,15289.89,1.18,0,-4453,15920,15590,15060,14730,14200,15755,14895,34,4570,500,9460,10,1,6751000,1040,18.64,1.23,12,0.65,826.00,12522.00,25900,20241211,-40.54,8420,20241125,82.90,18720,-17.74,20250102,13450,14.50,20250210,25900,-40.54,20241211,8420,82.90,20241125,1.56,N,050960,500,33 억,,79544,N,N,0,N,00,N
|
|
|
|
|
20250217,140524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15310,50,2,0.33,611613590,40026,45.01,15410,15450,15140,19830,10690,15260,15280.55,1.18,0,-4381,15920,15590,15060,14730,14200,15755,14895,34,4570,500,9460,10,1,6751000,1034,18.54,1.22,12,0.59,826.00,12522.00,25900,20241211,-40.89,8420,20241125,81.83,18720,-18.22,20250102,13450,13.83,20250210,25900,-40.89,20241211,8420,81.83,20241125,1.56,N,050960,500,33 억,,79544,N,N,0,N,00,N
|
|
|
|
|
20250217,130525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15240,-20,5,-0.13,573592910,37532,42.20,15410,15450,15140,19830,10690,15260,15282.93,1.18,0,-4498,15920,15590,15060,14730,14200,15755,14895,34,4570,500,9460,10,1,6751000,1029,18.45,1.22,12,0.56,826.00,12522.00,25900,20241211,-41.16,8420,20241125,81.00,18720,-18.59,20250102,13450,13.31,20250210,25900,-41.16,20241211,8420,81.00,20241125,1.56,N,050960,500,33 억,,79544,N,N,0,N,00,N
|
|
|
|
|
20250217,120525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15280,20,2,0.13,535494310,35030,39.39,15410,15450,15140,19830,10690,15260,15286.94,1.18,0,-3814,15920,15590,15060,14730,14200,15755,14895,34,4570,500,9460,10,1,6751000,1032,18.50,1.22,12,0.52,826.00,12522.00,25900,20241211,-41.00,8420,20241125,81.47,18720,-18.38,20250102,13450,13.61,20250210,25900,-41.00,20241211,8420,81.47,20241125,1.56,N,050960,500,33 억,,79544,N,N,0,N,00,N
|
|
|
|
|
20250217,110525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15180,-80,5,-0.52,493776150,32292,36.31,15410,15450,15140,19830,10690,15260,15291.24,1.18,0,-2837,15920,15590,15060,14730,14200,15755,14895,34,4570,500,9460,10,1,6751000,1025,18.38,1.21,12,0.48,826.00,12522.00,25900,20241211,-41.39,8420,20241125,80.29,18720,-18.91,20250102,13450,12.86,20250210,25900,-41.39,20241211,8420,80.29,20241125,1.56,N,050960,500,33 억,,79544,N,N,0,N,00,N
|
|
|
|
|
20250217,100522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15240,-20,5,-0.13,382266570,24967,28.08,15410,15450,15210,19830,10690,15260,15311.43,1.18,0,-1059,15920,15590,15060,14730,14200,15755,14895,34,4570,500,9460,10,1,6751000,1029,18.45,1.22,12,0.37,826.00,12522.00,25900,20241211,-41.16,8420,20241125,81.00,18720,-18.59,20250102,13450,13.31,20250210,25900,-41.16,20241211,8420,81.00,20241125,1.56,N,050960,500,33 억,,79544,N,N,0,N,00,N
|
|
|
|
|
20250217,090524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15380,120,2,0.79,74600200,4872,5.48,15410,15410,15290,19830,10690,15260,15315.08,1.18,0,21,15920,15590,15060,14730,14200,15755,14895,34,4570,500,9460,10,1,6751000,1038,18.62,1.23,12,0.07,826.00,12522.00,25900,20241211,-40.62,8420,20241125,82.66,18720,-17.84,20250102,13450,14.35,20250210,25900,-40.62,20241211,8420,82.66,20241125,1.56,N,050960,500,33 억,,79544,N,N,0,N,00,N
|
2025-02-14 18:11:27 +09:00
|
|
|
20250214,160521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15260,490,2,3.32,1307535690,88058,85.33,14950,15390,14530,19200,10340,14770,14848.54,1.13,0,3463,15616,15192,14646,14222,13676,15405,14435,34,4430,500,9150,10,1,6751000,1030,18.47,1.22,12,1.30,826.00,12522.00,25900,20241211,-41.08,8420,20241125,81.24,18720,-18.48,20250102,13450,13.46,20250210,25900,-41.08,20241211,8420,81.24,20241125,1.53,N,050960,500,33 억,,76134,N,N,0,N,00,N
|
|
|
|
|
20250214,150520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15290,520,2,3.52,1220117450,82332,79.78,14950,15390,14530,19200,10340,14770,14819.74,1.13,0,3192,15616,15192,14646,14222,13676,15405,14435,34,4430,500,9150,10,1,6751000,1032,18.51,1.22,12,1.22,826.00,12522.00,25900,20241211,-40.97,8420,20241125,81.59,18720,-18.32,20250102,13450,13.68,20250210,25900,-40.97,20241211,8420,81.59,20241125,1.53,N,050960,500,33 억,,76134,N,N,0,N,00,N
|
|
|
|
|
20250214,140521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15050,280,2,1.90,975163300,66185,64.13,14950,15130,14530,19200,10340,14770,14733.67,1.13,0,5213,15616,15192,14646,14222,13676,15405,14435,34,4430,500,9150,10,1,6751000,1016,18.22,1.20,12,0.98,826.00,12522.00,25900,20241211,-41.89,8420,20241125,78.74,18720,-19.60,20250102,13450,11.90,20250210,25900,-41.89,20241211,8420,78.74,20241125,1.53,N,050960,500,33 억,,76134,N,N,0,N,00,N
|
|
|
|
|
20250214,130523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14840,70,2,0.47,858680080,58401,56.59,14950,15090,14530,19200,10340,14770,14702.69,1.13,0,3576,15616,15192,14646,14222,13676,15405,14435,34,4430,500,9150,10,1,6751000,1002,17.97,1.19,12,0.87,826.00,12522.00,25900,20241211,-42.70,8420,20241125,76.25,18720,-20.73,20250102,13450,10.33,20250210,25900,-42.70,20241211,8420,76.25,20241125,1.53,N,050960,500,33 억,,76134,N,N,0,N,00,N
|
|
|
|
|
20250214,120521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14890,120,2,0.81,783978360,53354,51.70,14950,15090,14530,19200,10340,14770,14693.29,1.13,0,2761,15616,15192,14646,14222,13676,15405,14435,34,4430,500,9150,10,1,6751000,1005,18.03,1.19,12,0.79,826.00,12522.00,25900,20241211,-42.51,8420,20241125,76.84,18720,-20.46,20250102,13450,10.71,20250210,25900,-42.51,20241211,8420,76.84,20241125,1.53,N,050960,500,33 억,,76134,N,N,0,N,00,N
|
|
|
|
|
20250214,110519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14790,20,2,0.14,555306500,37980,36.80,14950,14950,14530,19200,10340,14770,14619.35,1.13,0,-3276,15616,15192,14646,14222,13676,15405,14435,34,4430,500,9150,10,1,6751000,998,17.91,1.18,12,0.56,826.00,12522.00,25900,20241211,-42.90,8420,20241125,75.65,18720,-20.99,20250102,13450,9.96,20250210,25900,-42.90,20241211,8420,75.65,20241125,1.53,N,050960,500,33 억,,76134,N,N,0,N,00,N
|
|
|
|
|
20250214,100521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14600,-170,5,-1.15,406006190,27788,26.93,14950,14950,14530,19200,10340,14770,14608.39,1.13,0,-6674,15616,15192,14646,14222,13676,15405,14435,34,4430,500,9150,10,1,6751000,986,17.68,1.17,12,0.41,826.00,12522.00,25900,20241211,-43.63,8420,20241125,73.40,18720,-22.01,20250102,13450,8.55,20250210,25900,-43.63,20241211,8420,73.40,20241125,1.53,N,050960,500,33 억,,76134,N,N,0,N,00,N
|
|
|
|
|
20250214,090523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14540,-230,5,-1.56,103254680,7048,6.83,14950,14950,14530,19200,10340,14770,14642.58,1.13,0,-4476,15616,15192,14646,14222,13676,15405,14435,34,4430,500,9150,10,1,6751000,982,17.60,1.16,12,0.10,826.00,12522.00,25900,20241211,-43.86,8420,20241125,72.68,18720,-22.33,20250102,13450,8.10,20250210,25900,-43.86,20241211,8420,72.68,20241125,1.53,N,050960,500,33 억,,76134,N,N,0,N,00,N
|
2025-02-13 18:11:26 +09:00
|
|
|
20250213,160517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14770,760,2,5.42,1499579200,101852,454.03,14100,15070,14100,18210,9810,14010,14723.12,1.03,0,7868,14443,14226,14103,13886,13763,14165,13825,34,4200,500,8680,10,1,6751000,997,17.88,1.18,12,1.51,826.00,12522.00,25900,20241211,-42.97,8420,20241125,75.42,18720,-21.10,20250102,13450,9.81,20250210,25900,-42.97,20241211,8420,75.42,20241125,1.52,N,050960,500,33 억,,69668,N,N,0,N,00,N
|
|
|
|
|
20250213,150516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14650,640,2,4.57,1460828430,99218,442.29,14100,15070,14100,18210,9810,14010,14723.42,1.03,0,7706,14443,14226,14103,13886,13763,14165,13825,34,4200,500,8680,10,1,6751000,989,17.74,1.17,12,1.47,826.00,12522.00,25900,20241211,-43.44,8420,20241125,73.99,18720,-21.74,20250102,13450,8.92,20250210,25900,-43.44,20241211,8420,73.99,20241125,1.52,N,050960,500,33 억,,69668,N,N,0,N,00,N
|
|
|
|
|
20250213,140516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14740,730,2,5.21,1344950260,91314,407.05,14100,15070,14100,18210,9810,14010,14728.85,1.03,0,10107,14443,14226,14103,13886,13763,14165,13825,34,4200,500,8680,10,1,6751000,995,17.85,1.18,12,1.35,826.00,12522.00,25900,20241211,-43.09,8420,20241125,75.06,18720,-21.26,20250102,13450,9.59,20250210,25900,-43.09,20241211,8420,75.06,20241125,1.52,N,050960,500,33 억,,69668,N,N,0,N,00,N
|
|
|
|
|
20250213,130517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14900,890,2,6.35,1238891400,84107,374.93,14100,15070,14100,18210,9810,14010,14729.94,1.03,0,10175,14443,14226,14103,13886,13763,14165,13825,34,4200,500,8680,10,1,6751000,1006,18.04,1.19,12,1.25,826.00,12522.00,25900,20241211,-42.47,8420,20241125,76.96,18720,-20.41,20250102,13450,10.78,20250210,25900,-42.47,20241211,8420,76.96,20241125,1.52,N,050960,500,33 억,,69668,N,N,0,N,00,N
|
|
|
|
|
20250213,120517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14820,810,2,5.78,797126960,54347,242.26,14100,15070,14100,18210,9810,14010,14667.36,1.03,0,6200,14443,14226,14103,13886,13763,14165,13825,34,4200,500,8680,10,1,6751000,1000,17.94,1.18,12,0.81,826.00,12522.00,25900,20241211,-42.78,8420,20241125,76.01,18720,-20.83,20250102,13450,10.19,20250210,25900,-42.78,20241211,8420,76.01,20241125,1.52,N,050960,500,33 억,,69668,N,N,0,N,00,N
|
|
|
|
|
20250213,110514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14600,590,2,4.21,339182220,23416,104.38,14100,14670,14100,18210,9810,14010,14485.06,1.03,0,6432,14443,14226,14103,13886,13763,14165,13825,34,4200,500,8680,10,1,6751000,986,17.68,1.17,12,0.35,826.00,12522.00,25900,20241211,-43.63,8420,20241125,73.40,18720,-22.01,20250102,13450,8.55,20250210,25900,-43.63,20241211,8420,73.40,20241125,1.52,N,050960,500,33 억,,69668,N,N,0,N,00,N
|
|
|
|
|
20250213,100517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14560,550,2,3.93,198743160,13777,61.41,14100,14670,14100,18210,9810,14010,14425.72,1.03,0,3180,14443,14226,14103,13886,13763,14165,13825,34,4200,500,8680,10,1,6751000,983,17.63,1.16,12,0.20,826.00,12522.00,25900,20241211,-43.78,8420,20241125,72.92,18720,-22.22,20250102,13450,8.25,20250210,25900,-43.78,20241211,8420,72.92,20241125,1.52,N,050960,500,33 억,,69668,N,N,0,N,00,N
|
|
|
|
|
20250213,090515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14150,140,2,1.00,13975600,991,4.42,14100,14150,14100,18210,9810,14010,14102.52,1.03,0,947,14443,14226,14103,13886,13763,14165,13825,34,4200,500,8680,10,1,6751000,955,17.13,1.13,12,0.01,826.00,12522.00,25900,20241211,-45.37,8420,20241125,68.05,18720,-24.41,20250102,13450,5.20,20250210,25900,-45.37,20241211,8420,68.05,20241125,1.52,N,050960,500,33 억,,69668,N,N,0,N,00,N
|
2025-02-12 18:11:26 +09:00
|
|
|
20250212,160513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14010,-230,5,-1.62,315316330,22312,67.03,14300,14320,13980,18510,9970,14240,14135.34,1.14,0,-7090,15013,14626,14063,13676,13113,14820,13870,34,4270,500,8820,10,1,6751000,946,16.96,1.12,12,0.33,826.00,12522.00,25900,20241211,-45.91,8420,20241125,66.39,18720,-25.16,20250102,13450,4.16,20250210,25900,-45.91,20241211,8420,66.39,20241125,1.54,N,050960,500,33 억,,76753,N,N,0,N,00,N
|
|
|
|
|
20250212,150513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14010,-230,5,-1.62,288086760,20371,61.20,14300,14320,13980,18510,9970,14240,14142.00,1.14,0,-6919,15013,14626,14063,13676,13113,14820,13870,34,4270,500,8820,10,1,6751000,946,16.96,1.12,12,0.30,826.00,12522.00,25900,20241211,-45.91,8420,20241125,66.39,18720,-25.16,20250102,13450,4.16,20250210,25900,-45.91,20241211,8420,66.39,20241125,1.54,N,050960,500,33 억,,76753,N,N,0,N,00,N
|
|
|
|
|
20250212,140514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14140,-100,5,-0.70,191369290,13492,40.53,14300,14320,14030,18510,9970,14240,14183.91,1.14,0,-5823,15013,14626,14063,13676,13113,14820,13870,34,4270,500,8820,10,1,6751000,955,17.12,1.13,12,0.20,826.00,12522.00,25900,20241211,-45.41,8420,20241125,67.93,18720,-24.47,20250102,13450,5.13,20250210,25900,-45.41,20241211,8420,67.93,20241125,1.54,N,050960,500,33 억,,76753,N,N,0,N,00,N
|
|
|
|
|
20250212,130514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14160,-80,5,-0.56,176849180,12466,37.45,14300,14320,14030,18510,9970,14240,14186.52,1.14,0,-5420,15013,14626,14063,13676,13113,14820,13870,34,4270,500,8820,10,1,6751000,956,17.14,1.13,12,0.18,826.00,12522.00,25900,20241211,-45.33,8420,20241125,68.17,18720,-24.36,20250102,13450,5.28,20250210,25900,-45.33,20241211,8420,68.17,20241125,1.54,N,050960,500,33 억,,76753,N,N,0,N,00,N
|
|
|
|
|
20250212,120514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14220,-20,5,-0.14,169428460,11942,35.87,14300,14320,14030,18510,9970,14240,14187.61,1.14,0,-5338,15013,14626,14063,13676,13113,14820,13870,34,4270,500,8820,10,1,6751000,960,17.22,1.14,12,0.18,826.00,12522.00,25900,20241211,-45.10,8420,20241125,68.88,18720,-24.04,20250102,13450,5.72,20250210,25900,-45.10,20241211,8420,68.88,20241125,1.54,N,050960,500,33 억,,76753,N,N,0,N,00,N
|
|
|
|
|
20250212,110512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14230,-10,5,-0.07,139269620,9822,29.51,14300,14320,14030,18510,9970,14240,14179.35,1.14,0,-4552,15013,14626,14063,13676,13113,14820,13870,34,4270,500,8820,10,1,6751000,961,17.23,1.14,12,0.15,826.00,12522.00,25900,20241211,-45.06,8420,20241125,69.00,18720,-23.99,20250102,13450,5.80,20250210,25900,-45.06,20241211,8420,69.00,20241125,1.54,N,050960,500,33 억,,76753,N,N,0,N,00,N
|
|
|
|
|
20250212,100513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14290,50,2,0.35,81488300,5752,17.28,14300,14320,14030,18510,9970,14240,14166.95,1.14,0,-2195,15013,14626,14063,13676,13113,14820,13870,34,4270,500,8820,10,1,6751000,965,17.30,1.14,12,0.09,826.00,12522.00,25900,20241211,-44.83,8420,20241125,69.71,18720,-23.66,20250102,13450,6.25,20250210,25900,-44.83,20241211,8420,69.71,20241125,1.54,N,050960,500,33 억,,76753,N,N,0,N,00,N
|
|
|
|
|
20250212,090516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14160,-80,5,-0.56,16572700,1168,3.51,14300,14300,14120,18510,9970,14240,14188.96,1.14,0,306,15013,14626,14063,13676,13113,14820,13870,34,4270,500,8820,10,1,6751000,956,17.14,1.13,12,0.02,826.00,12522.00,25900,20241211,-45.33,8420,20241125,68.17,18720,-24.36,20250102,13450,5.28,20250210,25900,-45.33,20241211,8420,68.17,20241125,1.54,N,050960,500,33 억,,76753,N,N,0,N,00,N
|
2025-02-11 18:11:38 +09:00
|
|
|
20250211,160514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14240,340,2,2.45,459584500,32586,99.90,14100,14450,13500,18070,9730,13900,14103.71,1.06,0,5345,14546,14222,13836,13512,13126,14385,13675,34,4170,500,8610,10,1,6751000,961,17.24,1.14,12,0.48,826.00,12522.00,25900,20241211,-45.02,8420,20241125,69.12,18720,-23.93,20250102,13450,5.87,20250210,25900,-45.02,20241211,8420,69.12,20241125,1.50,N,050960,500,33 억,,71454,N,N,0,N,00,N
|
|
|
|
|
20250211,150514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14250,350,2,2.52,437966550,31067,95.25,14100,14450,13500,18070,9730,13900,14097.48,1.06,0,5293,14546,14222,13836,13512,13126,14385,13675,34,4170,500,8610,10,1,6751000,962,17.25,1.14,12,0.46,826.00,12522.00,25900,20241211,-44.98,8420,20241125,69.24,18720,-23.88,20250102,13450,5.95,20250210,25900,-44.98,20241211,8420,69.24,20241125,1.50,N,050960,500,33 억,,71454,N,N,0,N,00,N
|
|
|
|
|
20250211,140514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14290,390,2,2.81,306216160,21853,67.00,14100,14450,13500,18070,9730,13900,14012.55,1.06,0,6486,14546,14222,13836,13512,13126,14385,13675,34,4170,500,8610,10,1,6751000,965,17.30,1.14,12,0.32,826.00,12522.00,25900,20241211,-44.83,8420,20241125,69.71,18720,-23.66,20250102,13450,6.25,20250210,25900,-44.83,20241211,8420,69.71,20241125,1.50,N,050960,500,33 억,,71454,N,N,0,N,00,N
|
|
|
|
|
20250211,130512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13900,0,3,0.00,202384220,14500,44.46,14100,14170,13500,18070,9730,13900,13957.53,1.06,0,3928,14546,14222,13836,13512,13126,14385,13675,34,4170,500,8610,10,1,6751000,938,16.83,1.11,12,0.21,826.00,12522.00,25900,20241211,-46.33,8420,20241125,65.08,18720,-25.75,20250102,13450,3.35,20250210,25900,-46.33,20241211,8420,65.08,20241125,1.50,N,050960,500,33 억,,71454,N,N,0,N,00,N
|
|
|
|
|
20250211,120512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14050,150,2,1.08,129353990,9260,28.39,14100,14170,13500,18070,9730,13900,13969.11,1.06,0,3774,14546,14222,13836,13512,13126,14385,13675,34,4170,500,8610,10,1,6751000,949,17.01,1.12,12,0.14,826.00,12522.00,25900,20241211,-45.75,8420,20241125,66.86,18720,-24.95,20250102,13450,4.46,20250210,25900,-45.75,20241211,8420,66.86,20241125,1.50,N,050960,500,33 억,,71454,N,N,0,N,00,N
|
|
|
|
|
20250211,110513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14040,140,2,1.01,94064350,6750,20.69,14100,14100,13500,18070,9730,13900,13935.46,1.06,0,2523,14546,14222,13836,13512,13126,14385,13675,34,4170,500,8610,10,1,6751000,948,17.00,1.12,12,0.10,826.00,12522.00,25900,20241211,-45.79,8420,20241125,66.75,18720,-25.00,20250102,13450,4.39,20250210,25900,-45.79,20241211,8420,66.75,20241125,1.50,N,050960,500,33 억,,71454,N,N,0,N,00,N
|
|
|
|
|
20250211,100513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13900,0,3,0.00,65268340,4693,14.39,14100,14100,13500,18070,9730,13900,13907.59,1.06,0,946,14546,14222,13836,13512,13126,14385,13675,34,4170,500,8610,10,1,6751000,938,16.83,1.11,12,0.07,826.00,12522.00,25900,20241211,-46.33,8420,20241125,65.08,18720,-25.75,20250102,13450,3.35,20250210,25900,-46.33,20241211,8420,65.08,20241125,1.50,N,050960,500,33 억,,71454,N,N,0,N,00,N
|
|
|
|
|
20250211,090516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13500,-400,5,-2.88,14602790,1065,3.27,14100,14100,13500,18070,9730,13900,13711.54,1.06,0,-20,14546,14222,13836,13512,13126,14385,13675,34,4170,500,8610,10,1,6751000,911,16.34,1.08,12,0.02,826.00,12522.00,25900,20241211,-47.88,8420,20241125,60.33,18720,-27.88,20250102,13450,0.37,20250210,25900,-47.88,20241211,8420,60.33,20241125,1.50,N,050960,500,33 억,,71454,N,N,0,N,00,N
|
2025-02-10 18:11:38 +09:00
|
|
|
20250210,160511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13900,180,2,1.31,454173810,32615,110.14,13720,14160,13450,17830,9610,13720,13925.30,0.87,0,12532,14453,14086,13893,13526,13333,13990,13430,34,4110,500,8500,10,1,6751000,938,16.83,1.11,12,0.48,826.00,12522.00,25900,20241211,-46.33,8420,20241125,65.08,18720,-25.75,20250102,13450,3.35,20250210,25900,-46.33,20241211,8420,65.08,20241125,1.53,N,050960,500,33 억,,59068,N,N,0,N,00,N
|
|
|
|
|
20250210,150510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13870,150,2,1.09,431913230,31013,104.73,13720,14160,13450,17830,9610,13720,13926.84,0.87,0,11676,14453,14086,13893,13526,13333,13990,13430,34,4110,500,8500,10,1,6751000,936,16.79,1.11,12,0.46,826.00,12522.00,25900,20241211,-46.45,8420,20241125,64.73,18720,-25.91,20250102,13450,3.12,20250210,25900,-46.45,20241211,8420,64.73,20241125,1.53,N,050960,500,33 억,,59068,N,N,0,N,00,N
|
|
|
|
|
20250210,140510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14110,390,2,2.84,343183030,24629,83.17,13720,14160,13450,17830,9610,13720,13934.10,0.87,0,8707,14453,14086,13893,13526,13333,13990,13430,34,4110,500,8500,10,1,6751000,953,17.08,1.13,12,0.36,826.00,12522.00,25900,20241211,-45.52,8420,20241125,67.58,18720,-24.63,20250102,13450,4.91,20250210,25900,-45.52,20241211,8420,67.58,20241125,1.53,N,050960,500,33 억,,59068,N,N,0,N,00,N
|
|
|
|
|
20250210,130511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14070,350,2,2.55,321746620,23108,78.04,13720,14160,13450,17830,9610,13720,13923.60,0.87,0,8491,14453,14086,13893,13526,13333,13990,13430,34,4110,500,8500,10,1,6751000,950,17.03,1.12,12,0.34,826.00,12522.00,25900,20241211,-45.68,8420,20241125,67.10,18720,-24.84,20250102,13450,4.61,20250210,25900,-45.68,20241211,8420,67.10,20241125,1.53,N,050960,500,33 억,,59068,N,N,0,N,00,N
|
|
|
|
|
20250210,120508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14000,280,2,2.04,245881480,17695,59.76,13720,14160,13450,17830,9610,13720,13895.53,0.87,0,4932,14453,14086,13893,13526,13333,13990,13430,34,4110,500,8500,10,1,6751000,945,16.95,1.12,12,0.26,826.00,12522.00,25900,20241211,-45.95,8420,20241125,66.27,18720,-25.21,20250102,13450,4.09,20250210,25900,-45.95,20241211,8420,66.27,20241125,1.53,N,050960,500,33 억,,59068,N,N,0,N,00,N
|
|
|
|
|
20250210,110508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14130,410,2,2.99,220515720,15888,53.65,13720,14160,13450,17830,9610,13720,13879.39,0.87,0,5171,14453,14086,13893,13526,13333,13990,13430,34,4110,500,8500,10,1,6751000,954,17.11,1.13,12,0.24,826.00,12522.00,25900,20241211,-45.44,8420,20241125,67.81,18720,-24.52,20250102,13450,5.06,20250210,25900,-45.44,20241211,8420,67.81,20241125,1.53,N,050960,500,33 억,,59068,N,N,0,N,00,N
|
|
|
|
|
20250210,100506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14050,330,2,2.41,150329590,10912,36.85,13720,14100,13450,17830,9610,13720,13776.54,0.87,0,3667,14453,14086,13893,13526,13333,13990,13430,34,4110,500,8500,10,1,6751000,949,17.01,1.12,12,0.16,826.00,12522.00,25900,20241211,-45.75,8420,20241125,66.86,18720,-24.95,20250102,13450,4.46,20250210,25900,-45.75,20241211,8420,66.86,20241125,1.53,N,050960,500,33 억,,59068,N,N,0,N,00,N
|
|
|
|
|
20250210,090505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13540,-180,5,-1.31,22898650,1674,5.65,13720,13800,13540,17830,9610,13720,13679.00,0.87,0,-1433,14453,14086,13893,13526,13333,13990,13430,34,4110,500,8500,10,1,6751000,914,16.39,1.08,12,0.02,826.00,12522.00,25900,20241211,-47.72,8420,20241125,60.81,18720,-27.67,20250102,13500,0.30,20250203,25900,-47.72,20241211,8420,60.81,20241125,1.53,N,050960,500,33 억,,59068,N,N,0,N,00,N
|
2025-02-07 18:11:34 +09:00
|
|
|
20250207,160502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13720,-410,5,-2.90,403317410,29065,132.76,14170,14260,13700,18360,9900,14130,13876.41,0.96,0,-6032,14623,14376,14253,14006,13883,14315,13945,34,4230,500,8760,10,1,6751000,926,16.61,1.10,12,0.43,826.00,12522.00,25900,20241211,-47.03,8420,20241125,62.95,18720,-26.71,20250102,13500,1.63,20250203,25900,-47.03,20241211,8420,62.95,20241125,1.54,N,050960,500,33 억,,65054,N,N,0,N,00,N
|
|
|
|
|
20250207,150504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13730,-400,5,-2.83,381523680,27480,125.52,14170,14260,13700,18360,9900,14130,13883.69,0.96,0,-5688,14623,14376,14253,14006,13883,14315,13945,34,4230,500,8760,10,1,6751000,927,16.62,1.10,12,0.41,826.00,12522.00,25900,20241211,-46.99,8420,20241125,63.06,18720,-26.66,20250102,13500,1.70,20250203,25900,-46.99,20241211,8420,63.06,20241125,1.54,N,050960,500,33 억,,65054,N,N,0,N,00,N
|
|
|
|
|
20250207,140502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13760,-370,5,-2.62,342840730,24662,112.65,14170,14260,13700,18360,9900,14130,13901.58,0.96,0,-5604,14623,14376,14253,14006,13883,14315,13945,34,4230,500,8760,10,1,6751000,929,16.66,1.10,12,0.37,826.00,12522.00,25900,20241211,-46.87,8420,20241125,63.42,18720,-26.50,20250102,13500,1.93,20250203,25900,-46.87,20241211,8420,63.42,20241125,1.54,N,050960,500,33 억,,65054,N,N,0,N,00,N
|
|
|
|
|
20250207,130502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13850,-280,5,-1.98,312228750,22440,102.50,14170,14260,13790,18360,9900,14130,13913.94,0.96,0,-5700,14623,14376,14253,14006,13883,14315,13945,34,4230,500,8760,10,1,6751000,935,16.77,1.11,12,0.33,826.00,12522.00,25900,20241211,-46.53,8420,20241125,64.49,18720,-26.01,20250102,13500,2.59,20250203,25900,-46.53,20241211,8420,64.49,20241125,1.54,N,050960,500,33 억,,65054,N,N,0,N,00,N
|
|
|
|
|
20250207,120502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13820,-310,5,-2.19,278949290,20036,91.52,14170,14260,13790,18360,9900,14130,13922.40,0.96,0,-5937,14623,14376,14253,14006,13883,14315,13945,34,4230,500,8760,10,1,6751000,933,16.73,1.10,12,0.30,826.00,12522.00,25900,20241211,-46.64,8420,20241125,64.13,18720,-26.18,20250102,13500,2.37,20250203,25900,-46.64,20241211,8420,64.13,20241125,1.54,N,050960,500,33 억,,65054,N,N,0,N,00,N
|
|
|
|
|
20250207,110501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13850,-280,5,-1.98,218450030,15653,71.50,14170,14260,13850,18360,9900,14130,13955.79,0.96,0,-5522,14623,14376,14253,14006,13883,14315,13945,34,4230,500,8760,10,1,6751000,935,16.77,1.11,12,0.23,826.00,12522.00,25900,20241211,-46.53,8420,20241125,64.49,18720,-26.01,20250102,13500,2.59,20250203,25900,-46.53,20241211,8420,64.49,20241125,1.54,N,050960,500,33 억,,65054,N,N,0,N,00,N
|
|
|
|
|
20250207,100501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13920,-210,5,-1.49,137313300,9813,44.82,14170,14260,13870,18360,9900,14130,13993.00,0.96,0,-2473,14623,14376,14253,14006,13883,14315,13945,34,4230,500,8760,10,1,6751000,940,16.85,1.11,12,0.15,826.00,12522.00,25900,20241211,-46.25,8420,20241125,65.32,18720,-25.64,20250102,13500,3.11,20250203,25900,-46.25,20241211,8420,65.32,20241125,1.54,N,050960,500,33 억,,65054,N,N,0,N,00,N
|
|
|
|
|
20250207,090504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13970,-160,5,-1.13,33533880,2381,10.88,14170,14230,13970,18360,9900,14130,14083.95,0.96,0,-1044,14623,14376,14253,14006,13883,14315,13945,34,4230,500,8760,10,1,6751000,943,16.91,1.12,12,0.04,826.00,12522.00,25900,20241211,-46.06,8420,20241125,65.91,18720,-25.37,20250102,13500,3.48,20250203,25900,-46.06,20241211,8420,65.91,20241125,1.54,N,050960,500,33 억,,65054,N,N,0,N,00,N
|
2025-02-06 23:16:41 +09:00
|
|
|
20250206,160451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14130,-50,5,-0.35,309641500,21698,72.80,14500,14500,14130,18430,9930,14180,14270.83,0.91,0,3355,15106,14642,14276,13812,13446,14875,14045,34,4250,500,8790,10,1,6751000,954,17.11,1.13,12,0.32,826.00,12522.00,25900,20241211,-45.44,8420,20241125,67.81,18720,-24.52,20250102,13500,4.67,20250203,25900,-45.44,20241211,8420,67.81,20241125,1.55,N,050960,500,33 억,,61689,N,N,0,N,00,N
|
|
|
|
|
20250206,150452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14190,10,2,0.07,287327860,20122,67.51,14500,14500,14190,18430,9930,14180,14279.29,0.91,0,3413,15106,14642,14276,13812,13446,14875,14045,34,4250,500,8790,10,1,6751000,958,17.18,1.13,12,0.30,826.00,12522.00,25900,20241211,-45.21,8420,20241125,68.53,18720,-24.20,20250102,13500,5.11,20250203,25900,-45.21,20241211,8420,68.53,20241125,1.55,N,050960,500,33 억,,61689,N,N,0,N,00,N
|
|
|
|
|
20250206,140455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14270,90,2,0.63,201293900,14076,47.23,14500,14500,14200,18430,9930,14180,14300.50,0.91,0,3172,15106,14642,14276,13812,13446,14875,14045,34,4250,500,8790,10,1,6751000,963,17.28,1.14,12,0.21,826.00,12522.00,25900,20241211,-44.90,8420,20241125,69.48,18720,-23.77,20250102,13500,5.70,20250203,25900,-44.90,20241211,8420,69.48,20241125,1.55,N,050960,500,33 억,,61689,N,N,0,N,00,N
|
|
|
|
|
20250206,130452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14240,60,2,0.42,182958730,12790,42.91,14500,14500,14200,18430,9930,14180,14304.83,0.91,0,2524,15106,14642,14276,13812,13446,14875,14045,34,4250,500,8790,10,1,6751000,961,17.24,1.14,12,0.19,826.00,12522.00,25900,20241211,-45.02,8420,20241125,69.12,18720,-23.93,20250102,13500,5.48,20250203,25900,-45.02,20241211,8420,69.12,20241125,1.55,N,050960,500,33 억,,61689,N,N,0,N,00,N
|
|
|
|
|
20250206,120451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14260,80,2,0.56,175807620,12288,41.23,14500,14500,14200,18430,9930,14180,14307.26,0.91,0,2952,15106,14642,14276,13812,13446,14875,14045,34,4250,500,8790,10,1,6751000,963,17.26,1.14,12,0.18,826.00,12522.00,25900,20241211,-44.94,8420,20241125,69.36,18720,-23.82,20250102,13500,5.63,20250203,25900,-44.94,20241211,8420,69.36,20241125,1.55,N,050960,500,33 억,,61689,N,N,0,N,00,N
|
|
|
|
|
20250206,110445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14260,80,2,0.56,140248080,9794,32.86,14500,14500,14200,18430,9930,14180,14319.80,0.91,0,3121,15106,14642,14276,13812,13446,14875,14045,34,4250,500,8790,10,1,6751000,963,17.26,1.14,12,0.15,826.00,12522.00,25900,20241211,-44.94,8420,20241125,69.36,18720,-23.82,20250102,13500,5.63,20250203,25900,-44.94,20241211,8420,69.36,20241125,1.55,N,050960,500,33 억,,61689,N,N,0,N,00,N
|
|
|
|
|
20250206,100450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14340,160,2,1.13,94762200,6620,22.21,14500,14500,14200,18430,9930,14180,14314.53,0.91,0,3031,15106,14642,14276,13812,13446,14875,14045,34,4250,500,8790,10,1,6751000,968,17.36,1.15,12,0.10,826.00,12522.00,25900,20241211,-44.63,8420,20241125,70.31,18720,-23.40,20250102,13500,6.22,20250203,25900,-44.63,20241211,8420,70.31,20241125,1.55,N,050960,500,33 억,,61689,N,N,0,N,00,N
|
|
|
|
|
20250206,090453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14260,80,2,0.56,17856590,1245,4.18,14500,14500,14230,18430,9930,14180,14342.64,0.91,0,463,15106,14642,14276,13812,13446,14875,14045,34,4250,500,8790,10,1,6751000,963,17.26,1.14,12,0.02,826.00,12522.00,25900,20241211,-44.94,8420,20241125,69.36,18720,-23.82,20250102,13500,5.63,20250203,25900,-44.94,20241211,8420,69.36,20241125,1.55,N,050960,500,33 억,,61689,N,N,0,N,00,N
|
|
|
|
|
20250205,160447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14180,-230,5,-1.60,419448440,29611,67.22,14170,14740,13910,18730,10090,14410,14165.29,0.99,0,-5052,15096,14752,14376,14032,13656,14925,14205,34,4320,500,8930,10,1,6751000,957,17.17,1.13,12,0.44,826.00,12522.00,25900,20241211,-45.25,8420,20241125,68.41,18720,-24.25,20250102,13500,5.04,20250203,25900,-45.25,20241211,8420,68.41,20241125,1.60,N,050960,500,33 억,,66733,N,N,0,N,00,N
|
|
|
|
|
20250205,150449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14200,-210,5,-1.46,395365450,27918,63.38,14170,14740,13910,18730,10090,14410,14161.67,0.99,0,-4980,15096,14752,14376,14032,13656,14925,14205,34,4320,500,8930,10,1,6751000,959,17.19,1.13,12,0.41,826.00,12522.00,25900,20241211,-45.17,8420,20241125,68.65,18720,-24.15,20250102,13500,5.19,20250203,25900,-45.17,20241211,8420,68.65,20241125,1.60,N,050960,500,33 억,,66733,N,N,0,N,00,N
|
|
|
|
|
20250205,140449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14160,-250,5,-1.73,353927530,24999,56.75,14170,14740,13910,18730,10090,14410,14157.67,0.99,0,-6232,15096,14752,14376,14032,13656,14925,14205,34,4320,500,8930,10,1,6751000,956,17.14,1.13,12,0.37,826.00,12522.00,25900,20241211,-45.33,8420,20241125,68.17,18720,-24.36,20250102,13500,4.89,20250203,25900,-45.33,20241211,8420,68.17,20241125,1.60,N,050960,500,33 억,,66733,N,N,0,N,00,N
|
|
|
|
|
20250205,130449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14170,-240,5,-1.67,297934730,21041,47.77,14170,14740,13910,18730,10090,14410,14159.72,0.99,0,-6337,15096,14752,14376,14032,13656,14925,14205,34,4320,500,8930,10,1,6751000,957,17.15,1.13,12,0.31,826.00,12522.00,25900,20241211,-45.29,8420,20241125,68.29,18720,-24.31,20250102,13500,4.96,20250203,25900,-45.29,20241211,8420,68.29,20241125,1.60,N,050960,500,33 억,,66733,N,N,0,N,00,N
|
|
|
|
|
20250205,120448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14200,-210,5,-1.46,262805110,18567,42.15,14170,14740,13910,18730,10090,14410,14154.42,0.99,0,-5621,15096,14752,14376,14032,13656,14925,14205,34,4320,500,8930,10,1,6751000,959,17.19,1.13,12,0.28,826.00,12522.00,25900,20241211,-45.17,8420,20241125,68.65,18720,-24.15,20250102,13500,5.19,20250203,25900,-45.17,20241211,8420,68.65,20241125,1.60,N,050960,500,33 억,,66733,N,N,0,N,00,N
|
|
|
|
|
20250205,110448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14260,-150,5,-1.04,214917030,15204,34.51,14170,14740,13910,18730,10090,14410,14135.56,0.99,0,-5263,15096,14752,14376,14032,13656,14925,14205,34,4320,500,8930,10,1,6751000,963,17.26,1.14,12,0.23,826.00,12522.00,25900,20241211,-44.94,8420,20241125,69.36,18720,-23.82,20250102,13500,5.63,20250203,25900,-44.94,20241211,8420,69.36,20241125,1.60,N,050960,500,33 억,,66733,N,N,0,N,00,N
|
|
|
|
|
20250205,100451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13970,-440,5,-3.05,157358550,11112,25.23,14170,14740,13970,18730,10090,14410,14161.14,0.99,0,-4266,15096,14752,14376,14032,13656,14925,14205,34,4320,500,8930,10,1,6751000,943,16.91,1.12,12,0.16,826.00,12522.00,25900,20241211,-46.06,8420,20241125,65.91,18720,-25.37,20250102,13500,3.48,20250203,25900,-46.06,20241211,8420,65.91,20241125,1.60,N,050960,500,33 억,,66733,N,N,0,N,00,N
|
|
|
|
|
20250205,090455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14460,50,2,0.35,9529270,662,1.50,14170,14740,14170,18730,10090,14410,14394.67,0.99,0,-121,15096,14752,14376,14032,13656,14925,14205,34,4320,500,8930,10,1,6751000,976,17.51,1.15,12,0.01,826.00,12522.00,25900,20241211,-44.17,8420,20241125,71.73,18720,-22.76,20250102,13500,7.11,20250203,25900,-44.17,20241211,8420,71.73,20241125,1.60,N,050960,500,33 억,,66733,N,N,0,N,00,N
|
|
|
|
|
20250204,160444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14410,410,2,2.93,617363920,43034,77.11,14000,14720,14000,18200,9800,14000,14345.94,0.83,0,10866,15466,14732,14116,13382,12766,15100,13750,34,4200,500,8680,10,1,6751000,973,17.45,1.15,12,0.64,826.00,12522.00,25900,20241211,-44.36,8420,20241125,71.14,18720,-23.02,20250102,13500,6.74,20250203,25900,-44.36,20241211,8420,71.14,20241125,1.59,N,050960,500,33 억,,55943,N,N,0,N,00,N
|
|
|
|
|
20250204,150444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14380,380,2,2.71,538811350,37566,67.31,14000,14720,14000,18200,9800,14000,14343.06,0.83,0,7322,15466,14732,14116,13382,12766,15100,13750,34,4200,500,8680,10,1,6751000,971,17.41,1.15,12,0.56,826.00,12522.00,25900,20241211,-44.48,8420,20241125,70.78,18720,-23.18,20250102,13500,6.52,20250203,25900,-44.48,20241211,8420,70.78,20241125,1.59,N,050960,500,33 억,,55943,N,N,0,N,00,N
|
|
|
|
|
20250204,140444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14430,430,2,3.07,467514630,32602,58.41,14000,14720,14000,18200,9800,14000,14340.06,0.83,0,6365,15466,14732,14116,13382,12766,15100,13750,34,4200,500,8680,10,1,6751000,974,17.47,1.15,12,0.48,826.00,12522.00,25900,20241211,-44.29,8420,20241125,71.38,18720,-22.92,20250102,13500,6.89,20250203,25900,-44.29,20241211,8420,71.38,20241125,1.59,N,050960,500,33 억,,55943,N,N,0,N,00,N
|
|
|
|
|
20250204,130444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14470,470,2,3.36,417092210,29112,52.16,14000,14720,14000,18200,9800,14000,14327.16,0.83,0,5320,15466,14732,14116,13382,12766,15100,13750,34,4200,500,8680,10,1,6751000,977,17.52,1.16,12,0.43,826.00,12522.00,25900,20241211,-44.13,8420,20241125,71.85,18720,-22.70,20250102,13500,7.19,20250203,25900,-44.13,20241211,8420,71.85,20241125,1.59,N,050960,500,33 억,,55943,N,N,0,N,00,N
|
|
|
|
|
20250204,120449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14300,300,2,2.14,374140060,26128,46.81,14000,14720,14000,18200,9800,14000,14319.51,0.83,0,3600,15466,14732,14116,13382,12766,15100,13750,34,4200,500,8680,10,1,6751000,965,17.31,1.14,12,0.39,826.00,12522.00,25900,20241211,-44.79,8420,20241125,69.83,18720,-23.61,20250102,13500,5.93,20250203,25900,-44.79,20241211,8420,69.83,20241125,1.59,N,050960,500,33 억,,55943,N,N,0,N,00,N
|
|
|
|
|
20250204,110440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14400,400,2,2.86,329072900,22988,41.19,14000,14720,14000,18200,9800,14000,14314.99,0.83,0,2652,15466,14732,14116,13382,12766,15100,13750,34,4200,500,8680,10,1,6751000,972,17.43,1.15,12,0.34,826.00,12522.00,25900,20241211,-44.40,8420,20241125,71.02,18720,-23.08,20250102,13500,6.67,20250203,25900,-44.40,20241211,8420,71.02,20241125,1.59,N,050960,500,33 억,,55943,N,N,0,N,00,N
|
|
|
|
|
20250204,100442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14440,440,2,3.14,256588360,17962,32.18,14000,14720,14000,18200,9800,14000,14285.07,0.83,0,2513,15466,14732,14116,13382,12766,15100,13750,34,4200,500,8680,10,1,6751000,975,17.48,1.15,12,0.27,826.00,12522.00,25900,20241211,-44.25,8420,20241125,71.50,18720,-22.86,20250102,13500,6.96,20250203,25900,-44.25,20241211,8420,71.50,20241125,1.59,N,050960,500,33 억,,55943,N,N,0,N,00,N
|
|
|
|
|
20250204,090442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14190,190,2,1.36,27374010,1943,3.48,14000,14720,14000,18200,9800,14000,14088.53,0.83,0,667,15466,14732,14116,13382,12766,15100,13750,34,4200,500,8680,10,1,6751000,958,17.18,1.13,12,0.03,826.00,12522.00,25900,20241211,-45.21,8420,20241125,68.53,18720,-24.20,20250102,13500,5.11,20250203,25900,-45.21,20241211,8420,68.53,20241125,1.59,N,050960,500,33 억,,55943,N,N,0,N,00,N
|
