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
|
|
|
20250228,160740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10710,-620,5,-5.47,781518800,71720,138.81,11110,11200,10710,14720,7940,11330,10898.38,1.88,0,2772,11816,11572,11356,11112,10896,11465,11005,22,3390,500,7020,10,1,4330068,464,9.76,2.57,12,1.66,1097.00,4172.00,33000,20240816,-67.55,8520,20241209,25.70,12850,-16.65,20250203,10020,6.89,20250121,33000,-67.55,20240816,8520,25.70,20241209,3.82,N,088340,500,21 억,,81220,N,N,0,N,00,N
|
|
|
|
|
20250228,150744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10790,-540,5,-4.77,622383700,56889,110.10,11110,11200,10750,14720,7940,11330,10938.98,1.88,0,-450,11816,11572,11356,11112,10896,11465,11005,22,3390,500,7020,10,1,4330068,467,9.84,2.59,12,1.31,1097.00,4172.00,33000,20240816,-67.30,8520,20241209,26.64,12850,-16.03,20250203,10020,7.68,20250121,33000,-67.30,20240816,8520,26.64,20241209,3.82,N,088340,500,21 억,,81220,N,N,0,N,00,N
|
|
|
|
|
20250228,140746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10910,-420,5,-3.71,396960140,36105,69.88,11110,11200,10900,14720,7940,11330,10992.79,1.88,0,-774,11816,11572,11356,11112,10896,11465,11005,22,3390,500,7020,10,1,4330068,472,9.95,2.62,12,0.83,1097.00,4172.00,33000,20240816,-66.94,8520,20241209,28.05,12850,-15.10,20250203,10020,8.88,20250121,33000,-66.94,20240816,8520,28.05,20241209,3.82,N,088340,500,21 억,,81220,N,N,0,N,00,N
|
|
|
|
|
20250228,130741,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10900,-430,5,-3.80,374546650,34053,65.91,11110,11200,10900,14720,7940,11330,10997.04,1.88,0,-168,11816,11572,11356,11112,10896,11465,11005,22,3390,500,7020,10,1,4330068,472,9.94,2.61,12,0.79,1097.00,4172.00,33000,20240816,-66.97,8520,20241209,27.93,12850,-15.18,20250203,10020,8.78,20250121,33000,-66.97,20240816,8520,27.93,20241209,3.82,N,088340,500,21 억,,81220,N,N,0,N,00,N
|
|
|
|
|
20250228,120739,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10990,-340,5,-3.00,246486700,22334,43.23,11110,11200,10960,14720,7940,11330,11033.82,1.88,0,-174,11816,11572,11356,11112,10896,11465,11005,22,3390,500,7020,10,1,4330068,476,10.02,2.63,12,0.52,1097.00,4172.00,33000,20240816,-66.70,8520,20241209,28.99,12850,-14.47,20250203,10020,9.68,20250121,33000,-66.70,20240816,8520,28.99,20241209,3.82,N,088340,500,21 억,,81220,N,N,0,N,00,N
|
|
|
|
|
20250228,110740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11050,-280,5,-2.47,198935850,18015,34.87,11110,11200,10960,14720,7940,11330,11039.66,1.88,0,-609,11816,11572,11356,11112,10896,11465,11005,22,3390,500,7020,10,1,4330068,478,10.07,2.65,12,0.42,1097.00,4172.00,33000,20240816,-66.52,8520,20241209,29.69,12850,-14.01,20250203,10020,10.28,20250121,33000,-66.52,20240816,8520,29.69,20241209,3.82,N,088340,500,21 억,,81220,N,N,0,N,00,N
|
|
|
|
|
20250228,100737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11050,-280,5,-2.47,180174150,16319,31.58,11110,11200,10960,14720,7940,11330,11037.28,1.88,0,-719,11816,11572,11356,11112,10896,11465,11005,22,3390,500,7020,10,1,4330068,478,10.07,2.65,12,0.38,1097.00,4172.00,33000,20240816,-66.52,8520,20241209,29.69,12850,-14.01,20250203,10020,10.28,20250121,33000,-66.52,20240816,8520,29.69,20241209,3.82,N,088340,500,21 억,,81220,N,N,0,N,00,N
|
|
|
|
|
20250228,090741,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11030,-300,5,-2.65,53472840,4815,9.32,11110,11200,11030,14720,7940,11330,11096.04,1.88,0,-1481,11816,11572,11356,11112,10896,11465,11005,22,3390,500,7020,10,1,4330068,478,10.05,2.64,12,0.11,1097.00,4172.00,33000,20240816,-66.58,8520,20241209,29.46,12850,-14.16,20250203,10020,10.08,20250121,33000,-66.58,20240816,8520,29.46,20241209,3.82,N,088340,500,21 억,,81220,N,N,0,N,00,N
|
2025-02-27 18:11:42 +09:00
|
|
|
20250227,160734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11330,90,2,0.80,584833450,51406,138.95,11390,11600,11140,14610,7870,11240,11376.75,1.75,0,5345,12226,11732,11486,10992,10746,11610,10870,22,3370,500,6960,10,1,4330068,491,10.33,2.72,12,1.19,1097.00,4172.00,33000,20240816,-65.67,8520,20241209,32.98,12850,-11.83,20250203,10020,13.07,20250121,33000,-65.67,20240816,8520,32.98,20241209,3.73,N,088340,500,21 억,,75916,N,N,0,N,00,N
|
|
|
|
|
20250227,150733,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11350,110,2,0.98,552004760,48503,131.10,11390,11600,11140,14610,7870,11240,11380.84,1.75,0,5795,12226,11732,11486,10992,10746,11610,10870,22,3370,500,6960,10,1,4330068,491,10.35,2.72,12,1.12,1097.00,4172.00,33000,20240816,-65.61,8520,20241209,33.22,12850,-11.67,20250203,10020,13.27,20250121,33000,-65.61,20240816,8520,33.22,20241209,3.73,N,088340,500,21 억,,75916,N,N,0,N,00,N
|
|
|
|
|
20250227,140735,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11400,160,2,1.42,461039800,40464,109.37,11390,11600,11140,14610,7870,11240,11393.83,1.75,0,4825,12226,11732,11486,10992,10746,11610,10870,22,3370,500,6960,10,1,4330068,494,10.39,2.73,12,0.93,1097.00,4172.00,33000,20240816,-65.45,8520,20241209,33.80,12850,-11.28,20250203,10020,13.77,20250121,33000,-65.45,20240816,8520,33.80,20241209,3.73,N,088340,500,21 억,,75916,N,N,0,N,00,N
|
|
|
|
|
20250227,130733,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11500,260,2,2.31,427280040,37510,101.39,11390,11600,11140,14610,7870,11240,11391.10,1.75,0,5798,12226,11732,11486,10992,10746,11610,10870,22,3370,500,6960,10,1,4330068,498,10.48,2.76,12,0.87,1097.00,4172.00,33000,20240816,-65.15,8520,20241209,34.98,12850,-10.51,20250203,10020,14.77,20250121,33000,-65.15,20240816,8520,34.98,20241209,3.73,N,088340,500,21 억,,75916,N,N,0,N,00,N
|
|
|
|
|
20250227,120731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11450,210,2,1.87,320642770,28237,76.32,11390,11600,11140,14610,7870,11240,11355.41,1.75,0,2433,12226,11732,11486,10992,10746,11610,10870,22,3370,500,6960,10,1,4330068,496,10.44,2.74,12,0.65,1097.00,4172.00,33000,20240816,-65.30,8520,20241209,34.39,12850,-10.89,20250203,10020,14.27,20250121,33000,-65.30,20240816,8520,34.39,20241209,3.73,N,088340,500,21 억,,75916,N,N,0,N,00,N
|
|
|
|
|
20250227,110737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11220,-20,5,-0.18,269372260,23727,64.13,11390,11600,11140,14610,7870,11240,11352.98,1.75,0,2197,12226,11732,11486,10992,10746,11610,10870,22,3370,500,6960,10,1,4330068,486,10.23,2.69,12,0.55,1097.00,4172.00,33000,20240816,-66.00,8520,20241209,31.69,12850,-12.68,20250203,10020,11.98,20250121,33000,-66.00,20240816,8520,31.69,20241209,3.73,N,088340,500,21 억,,75916,N,N,0,N,00,N
|
|
|
|
|
20250227,100757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11360,120,2,1.07,200304220,17585,47.53,11390,11600,11230,14610,7870,11240,11390.63,1.75,0,4926,12226,11732,11486,10992,10746,11610,10870,22,3370,500,6960,10,1,4330068,492,10.36,2.72,12,0.41,1097.00,4172.00,33000,20240816,-65.58,8520,20241209,33.33,12850,-11.60,20250203,10020,13.37,20250121,33000,-65.58,20240816,8520,33.33,20241209,3.73,N,088340,500,21 억,,75916,N,N,0,N,00,N
|
|
|
|
|
20250227,090759,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11530,290,2,2.58,31547980,2765,7.47,11390,11550,11330,14610,7870,11240,11409.76,1.75,0,1045,12226,11732,11486,10992,10746,11610,10870,22,3370,500,6960,10,1,4330068,499,10.51,2.76,12,0.06,1097.00,4172.00,33000,20240816,-65.06,8520,20241209,35.33,12850,-10.27,20250203,10020,15.07,20250121,33000,-65.06,20240816,8520,35.33,20241209,3.73,N,088340,500,21 억,,75916,N,N,0,N,00,N
|
2025-02-26 18:11:45 +09:00
|
|
|
20250226,160733,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11240,-280,5,-2.43,406251720,35595,162.27,11550,11980,11240,14970,8070,11520,11413.18,1.93,0,-7626,11960,11740,11570,11350,11180,11655,11265,22,3450,500,7140,10,1,4330068,487,10.25,2.69,12,0.82,1097.00,4172.00,33000,20240816,-65.94,8520,20241209,31.92,12850,-12.53,20250203,10020,12.18,20250121,33000,-65.94,20240816,8520,31.92,20241209,3.76,N,088340,500,21 억,,83539,N,N,0,N,00,N
|
|
|
|
|
20250226,150736,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11370,-150,5,-1.30,351725230,30753,140.20,11550,11980,11270,14970,8070,11520,11437.10,1.93,0,-6750,11960,11740,11570,11350,11180,11655,11265,22,3450,500,7140,10,1,4330068,492,10.36,2.73,12,0.71,1097.00,4172.00,33000,20240816,-65.55,8520,20241209,33.45,12850,-11.52,20250203,10020,13.47,20250121,33000,-65.55,20240816,8520,33.45,20241209,3.76,N,088340,500,21 억,,83539,N,N,0,N,00,N
|
|
|
|
|
20250226,140735,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11380,-140,5,-1.22,206702350,17970,81.92,11550,11980,11380,14970,8070,11520,11502.63,1.93,0,-3151,11960,11740,11570,11350,11180,11655,11265,22,3450,500,7140,10,1,4330068,493,10.37,2.73,12,0.42,1097.00,4172.00,33000,20240816,-65.52,8520,20241209,33.57,12850,-11.44,20250203,10020,13.57,20250121,33000,-65.52,20240816,8520,33.57,20241209,3.76,N,088340,500,21 억,,83539,N,N,0,N,00,N
|
|
|
|
|
20250226,130734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11420,-100,5,-0.87,176657200,15334,69.91,11550,11980,11380,14970,8070,11520,11520.62,1.93,0,-2560,11960,11740,11570,11350,11180,11655,11265,22,3450,500,7140,10,1,4330068,494,10.41,2.74,12,0.35,1097.00,4172.00,33000,20240816,-65.39,8520,20241209,34.04,12850,-11.13,20250203,10020,13.97,20250121,33000,-65.39,20240816,8520,34.04,20241209,3.76,N,088340,500,21 억,,83539,N,N,0,N,00,N
|
|
|
|
|
20250226,120734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11500,-20,5,-0.17,127131850,10996,50.13,11550,11980,11410,14970,8070,11520,11561.65,1.93,0,-457,11960,11740,11570,11350,11180,11655,11265,22,3450,500,7140,10,1,4330068,498,10.48,2.76,12,0.25,1097.00,4172.00,33000,20240816,-65.15,8520,20241209,34.98,12850,-10.51,20250203,10020,14.77,20250121,33000,-65.15,20240816,8520,34.98,20241209,3.76,N,088340,500,21 억,,83539,N,N,0,N,00,N
|
|
|
|
|
20250226,110733,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11550,30,2,0.26,115057160,9943,45.33,11550,11980,11410,14970,8070,11520,11571.67,1.93,0,-603,11960,11740,11570,11350,11180,11655,11265,22,3450,500,7140,10,1,4330068,500,10.53,2.77,12,0.23,1097.00,4172.00,33000,20240816,-65.00,8520,20241209,35.56,12850,-10.12,20250203,10020,15.27,20250121,33000,-65.00,20240816,8520,35.56,20241209,3.76,N,088340,500,21 억,,83539,N,N,0,N,00,N
|
|
|
|
|
20250226,100731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11520,0,3,0.00,104371730,9016,41.10,11550,11980,11410,14970,8070,11520,11576.28,1.93,0,-696,11960,11740,11570,11350,11180,11655,11265,22,3450,500,7140,10,1,4330068,499,10.50,2.76,12,0.21,1097.00,4172.00,33000,20240816,-65.09,8520,20241209,35.21,12850,-10.35,20250203,10020,14.97,20250121,33000,-65.09,20240816,8520,35.21,20241209,3.76,N,088340,500,21 억,,83539,N,N,0,N,00,N
|
|
|
|
|
20250226,090738,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11540,20,2,0.17,55605140,4767,21.73,11550,11980,11540,14970,8070,11520,11664.60,1.93,0,-1067,11960,11740,11570,11350,11180,11655,11265,22,3450,500,7140,10,1,4330068,500,10.52,2.77,12,0.11,1097.00,4172.00,33000,20240816,-65.03,8520,20241209,35.45,12850,-10.19,20250203,10020,15.17,20250121,33000,-65.03,20240816,8520,35.45,20241209,3.76,N,088340,500,21 억,,83539,N,N,0,N,00,N
|
2025-02-25 18:11:47 +09:00
|
|
|
20250225,160728,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11520,-260,5,-2.21,253379730,21905,42.92,11760,11790,11400,15310,8250,11780,11567.21,2.16,0,-10084,12160,11970,11590,11400,11020,12065,11495,22,3530,500,7300,10,1,4330068,499,10.50,2.76,12,0.51,1097.00,4172.00,33000,20240816,-65.09,8520,20241209,35.21,12850,-10.35,20250203,10020,14.97,20250121,33000,-65.09,20240816,8520,35.21,20241209,3.82,N,088340,500,21 억,,93622,N,N,0,N,00,N
|
|
|
|
|
20250225,150729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11540,-240,5,-2.04,241119510,20838,40.83,11760,11790,11400,15310,8250,11780,11571.14,2.16,0,-9790,12160,11970,11590,11400,11020,12065,11495,22,3530,500,7300,10,1,4330068,500,10.52,2.77,12,0.48,1097.00,4172.00,33000,20240816,-65.03,8520,20241209,35.45,12850,-10.19,20250203,10020,15.17,20250121,33000,-65.03,20240816,8520,35.45,20241209,3.82,N,088340,500,21 억,,93622,N,N,0,N,00,N
|
|
|
|
|
20250225,140727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11590,-190,5,-1.61,185386070,16000,31.35,11760,11790,11400,15310,8250,11780,11586.63,2.16,0,-8330,12160,11970,11590,11400,11020,12065,11495,22,3530,500,7300,10,1,4330068,502,10.57,2.78,12,0.37,1097.00,4172.00,33000,20240816,-64.88,8520,20241209,36.03,12850,-9.81,20250203,10020,15.67,20250121,33000,-64.88,20240816,8520,36.03,20241209,3.82,N,088340,500,21 억,,93622,N,N,0,N,00,N
|
|
|
|
|
20250225,130731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11570,-210,5,-1.78,170454180,14708,28.82,11760,11790,11400,15310,8250,11780,11589.22,2.16,0,-8015,12160,11970,11590,11400,11020,12065,11495,22,3530,500,7300,10,1,4330068,501,10.55,2.77,12,0.34,1097.00,4172.00,33000,20240816,-64.94,8520,20241209,35.80,12850,-9.96,20250203,10020,15.47,20250121,33000,-64.94,20240816,8520,35.80,20241209,3.82,N,088340,500,21 억,,93622,N,N,0,N,00,N
|
|
|
|
|
20250225,120726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11530,-250,5,-2.12,138329570,11903,23.32,11760,11790,11450,15310,8250,11780,11621.40,2.16,0,-7398,12160,11970,11590,11400,11020,12065,11495,22,3530,500,7300,10,1,4330068,499,10.51,2.76,12,0.27,1097.00,4172.00,33000,20240816,-65.06,8520,20241209,35.33,12850,-10.27,20250203,10020,15.07,20250121,33000,-65.06,20240816,8520,35.33,20241209,3.82,N,088340,500,21 억,,93622,N,N,0,N,00,N
|
|
|
|
|
20250225,110728,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11690,-90,5,-0.76,67399290,5769,11.30,11760,11790,11600,15310,8250,11780,11683.01,2.16,0,-2483,12160,11970,11590,11400,11020,12065,11495,22,3530,500,7300,10,1,4330068,506,10.66,2.80,12,0.13,1097.00,4172.00,33000,20240816,-64.58,8520,20241209,37.21,12850,-9.03,20250203,10020,16.67,20250121,33000,-64.58,20240816,8520,37.21,20241209,3.82,N,088340,500,21 억,,93622,N,N,0,N,00,N
|
|
|
|
|
20250225,100726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11700,-80,5,-0.68,47603810,4076,7.99,11760,11790,11600,15310,8250,11780,11679.05,2.16,0,-1889,12160,11970,11590,11400,11020,12065,11495,22,3530,500,7300,10,1,4330068,507,10.67,2.80,12,0.09,1097.00,4172.00,33000,20240816,-64.55,8520,20241209,37.32,12850,-8.95,20250203,10020,16.77,20250121,33000,-64.55,20240816,8520,37.32,20241209,3.82,N,088340,500,21 억,,93622,N,N,0,N,00,N
|
|
|
|
|
20250225,090732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11640,-140,5,-1.19,14791800,1265,2.48,11760,11760,11600,15310,8250,11780,11693.12,2.16,0,-741,12160,11970,11590,11400,11020,12065,11495,22,3530,500,7300,10,1,4330068,504,10.61,2.79,12,0.03,1097.00,4172.00,33000,20240816,-64.73,8520,20241209,36.62,12850,-9.42,20250203,10020,16.17,20250121,33000,-64.73,20240816,8520,36.62,20241209,3.82,N,088340,500,21 억,,93622,N,N,0,N,00,N
|
2025-02-24 18:11:44 +09:00
|
|
|
20250224,160723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11780,250,2,2.17,579718840,50719,178.36,11530,11780,11210,14980,8080,11530,11429.81,1.94,0,9938,11823,11676,11603,11456,11383,11640,11420,22,3450,500,7140,10,1,4330068,510,10.74,2.82,12,1.17,1097.00,4172.00,33000,20240816,-64.30,8520,20241209,38.26,12850,-8.33,20250203,10020,17.56,20250121,33000,-64.30,20240816,8520,38.26,20241209,3.73,N,088340,500,21 억,,83946,N,N,0,N,00,N
|
|
|
|
|
20250224,150722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11620,90,2,0.78,504715930,44320,155.85,11530,11620,11210,14980,8080,11530,11387.99,1.94,0,8984,11823,11676,11603,11456,11383,11640,11420,22,3450,500,7140,10,1,4330068,503,10.59,2.79,12,1.02,1097.00,4172.00,33000,20240816,-64.79,8520,20241209,36.38,12850,-9.57,20250203,10020,15.97,20250121,33000,-64.79,20240816,8520,36.38,20241209,3.73,N,088340,500,21 억,,83946,N,N,0,N,00,N
|
|
|
|
|
20250224,140721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11490,-40,5,-0.35,397559560,34997,123.07,11530,11600,11210,14980,8080,11530,11359.82,1.94,0,7228,11823,11676,11603,11456,11383,11640,11420,22,3450,500,7140,10,1,4330068,498,10.47,2.75,12,0.81,1097.00,4172.00,33000,20240816,-65.18,8520,20241209,34.86,12850,-10.58,20250203,10020,14.67,20250121,33000,-65.18,20240816,8520,34.86,20241209,3.73,N,088340,500,21 억,,83946,N,N,0,N,00,N
|
|
|
|
|
20250224,130723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11290,-240,5,-2.08,368581800,32467,114.17,11530,11600,11210,14980,8080,11530,11352.51,1.94,0,6334,11823,11676,11603,11456,11383,11640,11420,22,3450,500,7140,10,1,4330068,489,10.29,2.71,12,0.75,1097.00,4172.00,33000,20240816,-65.79,8520,20241209,32.51,12850,-12.14,20250203,10020,12.67,20250121,33000,-65.79,20240816,8520,32.51,20241209,3.73,N,088340,500,21 억,,83946,N,N,0,N,00,N
|
|
|
|
|
20250224,120720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11540,10,2,0.09,259729740,22868,80.42,11530,11600,11210,14980,8080,11530,11357.78,1.94,0,2243,11823,11676,11603,11456,11383,11640,11420,22,3450,500,7140,10,1,4330068,500,10.52,2.77,12,0.53,1097.00,4172.00,33000,20240816,-65.03,8520,20241209,35.45,12850,-10.19,20250203,10020,15.17,20250121,33000,-65.03,20240816,8520,35.45,20241209,3.73,N,088340,500,21 억,,83946,N,N,0,N,00,N
|
|
|
|
|
20250224,110718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11490,-40,5,-0.35,197349790,17414,61.24,11530,11530,11210,14980,8080,11530,11332.82,1.94,0,-628,11823,11676,11603,11456,11383,11640,11420,22,3450,500,7140,10,1,4330068,498,10.47,2.75,12,0.40,1097.00,4172.00,33000,20240816,-65.18,8520,20241209,34.86,12850,-10.58,20250203,10020,14.67,20250121,33000,-65.18,20240816,8520,34.86,20241209,3.73,N,088340,500,21 억,,83946,N,N,0,N,00,N
|
|
|
|
|
20250224,100719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11320,-210,5,-1.82,123209670,10909,38.36,11530,11530,11210,14980,8080,11530,11294.31,1.94,0,-1518,11823,11676,11603,11456,11383,11640,11420,22,3450,500,7140,10,1,4330068,490,10.32,2.71,12,0.25,1097.00,4172.00,33000,20240816,-65.70,8520,20241209,32.86,12850,-11.91,20250203,10020,12.97,20250121,33000,-65.70,20240816,8520,32.86,20241209,3.73,N,088340,500,21 억,,83946,N,N,0,N,00,N
|
|
|
|
|
20250224,090724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11250,-280,5,-2.43,48988680,4325,15.21,11530,11530,11250,14980,8080,11530,11326.86,1.94,0,-1742,11823,11676,11603,11456,11383,11640,11420,22,3450,500,7140,10,1,4330068,487,10.26,2.70,12,0.10,1097.00,4172.00,33000,20240816,-65.91,8520,20241209,32.04,12850,-12.45,20250203,10020,12.28,20250121,33000,-65.91,20240816,8520,32.04,20241209,3.73,N,088340,500,21 억,,83946,N,N,0,N,00,N
|
2025-02-21 18:11:45 +09:00
|
|
|
20250221,160717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11530,-130,5,-1.11,330333530,28427,72.66,11680,11750,11530,15150,8170,11660,11620.48,2.03,0,-3994,12140,11900,11780,11540,11420,11840,11480,22,3490,500,7220,10,1,4330068,499,10.51,2.76,12,0.66,1097.00,4172.00,33000,20240816,-65.06,8520,20241209,35.33,12850,-10.27,20250203,10020,15.07,20250121,33000,-65.06,20240816,8520,35.33,20241209,3.62,N,088340,500,21 억,,87940,N,N,0,N,00,N
|
|
|
|
|
20250221,150720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11590,-70,5,-0.60,299245340,25732,65.78,11680,11750,11530,15150,8170,11660,11629.31,2.03,0,-3967,12140,11900,11780,11540,11420,11840,11480,22,3490,500,7220,10,1,4330068,502,10.57,2.78,12,0.59,1097.00,4172.00,33000,20240816,-64.88,8520,20241209,36.03,12850,-9.81,20250203,10020,15.67,20250121,33000,-64.88,20240816,8520,36.03,20241209,3.62,N,088340,500,21 억,,87940,N,N,0,N,00,N
|
|
|
|
|
20250221,140720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11570,-90,5,-0.77,271814470,23363,59.72,11680,11750,11530,15150,8170,11660,11634.40,2.03,0,-2719,12140,11900,11780,11540,11420,11840,11480,22,3490,500,7220,10,1,4330068,501,10.55,2.77,12,0.54,1097.00,4172.00,33000,20240816,-64.94,8520,20241209,35.80,12850,-9.96,20250203,10020,15.47,20250121,33000,-64.94,20240816,8520,35.80,20241209,3.62,N,088340,500,21 억,,87940,N,N,0,N,00,N
|
|
|
|
|
20250221,130718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11570,-90,5,-0.77,247313730,21243,54.30,11680,11750,11570,15150,8170,11660,11642.13,2.03,0,-2452,12140,11900,11780,11540,11420,11840,11480,22,3490,500,7220,10,1,4330068,501,10.55,2.77,12,0.49,1097.00,4172.00,33000,20240816,-64.94,8520,20241209,35.80,12850,-9.96,20250203,10020,15.47,20250121,33000,-64.94,20240816,8520,35.80,20241209,3.62,N,088340,500,21 억,,87940,N,N,0,N,00,N
|
|
|
|
|
20250221,120719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11670,10,2,0.09,200152370,17179,43.91,11680,11750,11570,15150,8170,11660,11650.99,2.03,0,-942,12140,11900,11780,11540,11420,11840,11480,22,3490,500,7220,10,1,4330068,505,10.64,2.80,12,0.40,1097.00,4172.00,33000,20240816,-64.64,8520,20241209,36.97,12850,-9.18,20250203,10020,16.47,20250121,33000,-64.64,20240816,8520,36.97,20241209,3.62,N,088340,500,21 억,,87940,N,N,0,N,00,N
|
|
|
|
|
20250221,110716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11660,0,3,0.00,186323610,15990,40.87,11680,11750,11570,15150,8170,11660,11652.51,2.03,0,-26,12140,11900,11780,11540,11420,11840,11480,22,3490,500,7220,10,1,4330068,505,10.63,2.79,12,0.37,1097.00,4172.00,33000,20240816,-64.67,8520,20241209,36.85,12850,-9.26,20250203,10020,16.37,20250121,33000,-64.67,20240816,8520,36.85,20241209,3.62,N,088340,500,21 억,,87940,N,N,0,N,00,N
|
|
|
|
|
20250221,100718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11680,20,2,0.17,136624760,11718,29.95,11680,11750,11610,15150,8170,11660,11659.39,2.03,0,977,12140,11900,11780,11540,11420,11840,11480,22,3490,500,7220,10,1,4330068,506,10.65,2.80,12,0.27,1097.00,4172.00,33000,20240816,-64.61,8520,20241209,37.09,12850,-9.11,20250203,10020,16.57,20250121,33000,-64.61,20240816,8520,37.09,20241209,3.62,N,088340,500,21 억,,87940,N,N,0,N,00,N
|
|
|
|
|
20250221,090719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11610,-50,5,-0.43,32086350,2761,7.06,11680,11680,11610,15150,8170,11660,11621.28,2.03,0,-102,12140,11900,11780,11540,11420,11840,11480,22,3490,500,7220,10,1,4330068,503,10.58,2.78,12,0.06,1097.00,4172.00,33000,20240816,-64.82,8520,20241209,36.27,12850,-9.65,20250203,10020,15.87,20250121,33000,-64.82,20240816,8520,36.27,20241209,3.62,N,088340,500,21 억,,87940,N,N,0,N,00,N
|
2025-02-20 18:11:45 +09:00
|
|
|
20250220,160714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11660,-360,5,-3.00,461740980,39031,71.96,12000,12020,11660,15620,8420,12020,11830.90,2.27,0,-10322,12373,12196,12023,11846,11673,12285,11935,22,3600,500,7450,10,1,4330068,505,10.63,2.79,12,0.90,1097.00,4172.00,33000,20240816,-64.67,8520,20241209,36.85,12850,-9.26,20250203,10020,16.37,20250121,33000,-64.67,20240816,8520,36.85,20241209,3.61,N,088340,500,21 억,,98093,N,N,0,N,00,N
|
|
|
|
|
20250220,150716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11740,-280,5,-2.33,425465570,35921,66.22,12000,12020,11680,15620,8420,12020,11844.48,2.27,0,-9835,12373,12196,12023,11846,11673,12285,11935,22,3600,500,7450,10,1,4330068,508,10.70,2.81,12,0.83,1097.00,4172.00,33000,20240816,-64.42,8520,20241209,37.79,12850,-8.64,20250203,10020,17.17,20250121,33000,-64.42,20240816,8520,37.79,20241209,3.61,N,088340,500,21 억,,98093,N,N,0,N,00,N
|
|
|
|
|
20250220,140717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11780,-240,5,-2.00,364981390,30760,56.71,12000,12020,11760,15620,8420,12020,11865.45,2.27,0,-7125,12373,12196,12023,11846,11673,12285,11935,22,3600,500,7450,10,1,4330068,510,10.74,2.82,12,0.71,1097.00,4172.00,33000,20240816,-64.30,8520,20241209,38.26,12850,-8.33,20250203,10020,17.56,20250121,33000,-64.30,20240816,8520,38.26,20241209,3.61,N,088340,500,21 억,,98093,N,N,0,N,00,N
|
|
|
|
|
20250220,130714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11870,-150,5,-1.25,292998080,24663,45.47,12000,12020,11830,15620,8420,12020,11880.07,2.27,0,-5238,12373,12196,12023,11846,11673,12285,11935,22,3600,500,7450,10,1,4330068,514,10.82,2.85,12,0.57,1097.00,4172.00,33000,20240816,-64.03,8520,20241209,39.32,12850,-7.63,20250203,10020,18.46,20250121,33000,-64.03,20240816,8520,39.32,20241209,3.61,N,088340,500,21 억,,98093,N,N,0,N,00,N
|
|
|
|
|
20250220,120715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11900,-120,5,-1.00,225203390,18945,34.93,12000,12020,11850,15620,8420,12020,11887.22,2.27,0,-4204,12373,12196,12023,11846,11673,12285,11935,22,3600,500,7450,10,1,4330068,515,10.85,2.85,12,0.44,1097.00,4172.00,33000,20240816,-63.94,8520,20241209,39.67,12850,-7.39,20250203,10020,18.76,20250121,33000,-63.94,20240816,8520,39.67,20241209,3.61,N,088340,500,21 억,,98093,N,N,0,N,00,N
|
|
|
|
|
20250220,110715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11880,-140,5,-1.16,182846830,15385,28.36,12000,12020,11850,15620,8420,12020,11884.75,2.27,0,-2473,12373,12196,12023,11846,11673,12285,11935,22,3600,500,7450,10,1,4330068,514,10.83,2.85,12,0.36,1097.00,4172.00,33000,20240816,-64.00,8520,20241209,39.44,12850,-7.55,20250203,10020,18.56,20250121,33000,-64.00,20240816,8520,39.44,20241209,3.61,N,088340,500,21 억,,98093,N,N,0,N,00,N
|
|
|
|
|
20250220,100714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11870,-150,5,-1.25,138649620,11663,21.50,12000,12020,11850,15620,8420,12020,11887.99,2.27,0,-3048,12373,12196,12023,11846,11673,12285,11935,22,3600,500,7450,10,1,4330068,514,10.82,2.85,12,0.27,1097.00,4172.00,33000,20240816,-64.03,8520,20241209,39.32,12850,-7.63,20250203,10020,18.46,20250121,33000,-64.03,20240816,8520,39.32,20241209,3.61,N,088340,500,21 억,,98093,N,N,0,N,00,N
|
|
|
|
|
20250220,090718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12020,0,3,0.00,23379190,1960,3.61,12000,12020,11860,15620,8420,12020,11928.16,2.27,0,1141,12373,12196,12023,11846,11673,12285,11935,22,3600,500,7450,10,1,4330068,520,10.96,2.88,12,0.05,1097.00,4172.00,33000,20240816,-63.58,8520,20241209,41.08,12850,-6.46,20250203,10020,19.96,20250121,33000,-63.58,20240816,8520,41.08,20241209,3.61,N,088340,500,21 억,,98093,N,N,0,N,00,N
|
2025-02-19 18:11:44 +09:00
|
|
|
20250219,160713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12020,120,2,1.01,651944470,54141,115.79,11890,12200,11850,15470,8330,11900,12042.13,2.18,0,3913,12266,12082,11846,11662,11426,12175,11755,22,3570,500,7370,10,1,4330068,520,10.96,2.88,12,1.25,1097.00,4172.00,33000,20240816,-63.58,8520,20241209,41.08,12850,-6.46,20250203,10020,19.96,20250121,33000,-63.58,20240816,8520,41.08,20241209,3.42,N,088340,500,21 억,,94224,N,N,0,N,00,N
|
|
|
|
|
20250219,150715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12020,120,2,1.01,629652050,52286,111.83,11890,12200,11850,15470,8330,11900,12043.01,2.18,0,4245,12266,12082,11846,11662,11426,12175,11755,22,3570,500,7370,10,1,4330068,520,10.96,2.88,12,1.21,1097.00,4172.00,33000,20240816,-63.58,8520,20241209,41.08,12850,-6.46,20250203,10020,19.96,20250121,33000,-63.58,20240816,8520,41.08,20241209,3.42,N,088340,500,21 억,,94224,N,N,0,N,00,N
|
|
|
|
|
20250219,140711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12020,120,2,1.01,525535470,43599,93.25,11890,12200,11850,15470,8330,11900,12054.56,2.18,0,2314,12266,12082,11846,11662,11426,12175,11755,22,3570,500,7370,10,1,4330068,520,10.96,2.88,12,1.01,1097.00,4172.00,33000,20240816,-63.58,8520,20241209,41.08,12850,-6.46,20250203,10020,19.96,20250121,33000,-63.58,20240816,8520,41.08,20241209,3.42,N,088340,500,21 억,,94224,N,N,0,N,00,N
|
|
|
|
|
20250219,130712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12000,100,2,0.84,487309200,40417,86.44,11890,12200,11850,15470,8330,11900,12057.82,2.18,0,2590,12266,12082,11846,11662,11426,12175,11755,22,3570,500,7370,10,1,4330068,520,10.94,2.88,12,0.93,1097.00,4172.00,33000,20240816,-63.64,8520,20241209,40.85,12850,-6.61,20250203,10020,19.76,20250121,33000,-63.64,20240816,8520,40.85,20241209,3.42,N,088340,500,21 억,,94224,N,N,0,N,00,N
|
|
|
|
|
20250219,120712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12080,180,2,1.51,406818930,33714,72.11,11890,12200,11850,15470,8330,11900,12067.77,2.18,0,2661,12266,12082,11846,11662,11426,12175,11755,22,3570,500,7370,10,1,4330068,523,11.01,2.90,12,0.78,1097.00,4172.00,33000,20240816,-63.39,8520,20241209,41.78,12850,-5.99,20250203,10020,20.56,20250121,33000,-63.39,20240816,8520,41.78,20241209,3.42,N,088340,500,21 억,,94224,N,N,0,N,00,N
|
|
|
|
|
20250219,110712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12120,220,2,1.85,354864830,29394,62.87,11890,12200,11850,15470,8330,11900,12073.89,2.18,0,1488,12266,12082,11846,11662,11426,12175,11755,22,3570,500,7370,10,1,4330068,525,11.05,2.91,12,0.68,1097.00,4172.00,33000,20240816,-63.27,8520,20241209,42.25,12850,-5.68,20250203,10020,20.96,20250121,33000,-63.27,20240816,8520,42.25,20241209,3.42,N,088340,500,21 억,,94224,N,N,0,N,00,N
|
|
|
|
|
20250219,100712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12070,170,2,1.43,273043950,22635,48.41,11890,12200,11850,15470,8330,11900,12064.38,2.18,0,3566,12266,12082,11846,11662,11426,12175,11755,22,3570,500,7370,10,1,4330068,523,11.00,2.89,12,0.52,1097.00,4172.00,33000,20240816,-63.42,8520,20241209,41.67,12850,-6.07,20250203,10020,20.46,20250121,33000,-63.42,20240816,8520,41.67,20241209,3.42,N,088340,500,21 억,,94224,N,N,0,N,00,N
|
|
|
|
|
20250219,090714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11880,-20,5,-0.17,21515600,1810,3.87,11890,11960,11850,15470,8330,11900,11885.45,2.18,0,-1298,12266,12082,11846,11662,11426,12175,11755,22,3570,500,7370,10,1,4330068,514,10.83,2.85,12,0.04,1097.00,4172.00,33000,20240816,-64.00,8520,20241209,39.44,12850,-7.55,20250203,10020,18.56,20250121,33000,-64.00,20240816,8520,39.44,20241209,3.42,N,088340,500,21 억,,94224,N,N,0,N,00,N
|
2025-02-18 18:11:41 +09:00
|
|
|
20250218,160711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11900,120,2,1.02,552755840,46661,51.27,11800,12030,11610,15310,8250,11780,11846.15,1.97,0,2075,12606,12192,11986,11572,11366,12090,11470,22,3530,500,7300,10,1,4330068,515,10.85,2.85,12,1.08,1097.00,4172.00,33000,20240816,-63.94,8520,20241209,39.67,12850,-7.39,20250203,10020,18.76,20250121,33000,-63.94,20240816,8520,39.67,20241209,3.09,N,088340,500,21 억,,85270,N,N,0,N,00,N
|
|
|
|
|
20250218,150712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11890,110,2,0.93,536691840,45309,49.78,11800,12030,11610,15310,8250,11780,11845.15,1.97,0,1259,12606,12192,11986,11572,11366,12090,11470,22,3530,500,7300,10,1,4330068,515,10.84,2.85,12,1.05,1097.00,4172.00,33000,20240816,-63.97,8520,20241209,39.55,12850,-7.47,20250203,10020,18.66,20250121,33000,-63.97,20240816,8520,39.55,20241209,3.09,N,088340,500,21 억,,85270,N,N,0,N,00,N
|
|
|
|
|
20250218,140712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11860,80,2,0.68,500050160,42213,46.38,11800,12030,11610,15310,8250,11780,11845.88,1.97,0,1288,12606,12192,11986,11572,11366,12090,11470,22,3530,500,7300,10,1,4330068,514,10.81,2.84,12,0.97,1097.00,4172.00,33000,20240816,-64.06,8520,20241209,39.20,12850,-7.70,20250203,10020,18.36,20250121,33000,-64.06,20240816,8520,39.20,20241209,3.09,N,088340,500,21 억,,85270,N,N,0,N,00,N
|
|
|
|
|
20250218,130709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11910,130,2,1.10,467025370,39436,43.33,11800,12030,11610,15310,8250,11780,11842.62,1.97,0,503,12606,12192,11986,11572,11366,12090,11470,22,3530,500,7300,10,1,4330068,516,10.86,2.85,12,0.91,1097.00,4172.00,33000,20240816,-63.91,8520,20241209,39.79,12850,-7.32,20250203,10020,18.86,20250121,33000,-63.91,20240816,8520,39.79,20241209,3.09,N,088340,500,21 억,,85270,N,N,0,N,00,N
|
|
|
|
|
20250218,120711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12000,220,2,1.87,408968360,34574,37.99,11800,12000,11610,15310,8250,11780,11828.78,1.97,0,-1344,12606,12192,11986,11572,11366,12090,11470,22,3530,500,7300,10,1,4330068,520,10.94,2.88,12,0.80,1097.00,4172.00,33000,20240816,-63.64,8520,20241209,40.85,12850,-6.61,20250203,10020,19.76,20250121,33000,-63.64,20240816,8520,40.85,20241209,3.09,N,088340,500,21 억,,85270,N,N,0,N,00,N
|
|
|
|
|
20250218,110710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11880,100,2,0.85,300586150,25486,28.00,11800,11970,11610,15310,8250,11780,11794.17,1.97,0,-1557,12606,12192,11986,11572,11366,12090,11470,22,3530,500,7300,10,1,4330068,514,10.83,2.85,12,0.59,1097.00,4172.00,33000,20240816,-64.00,8520,20241209,39.44,12850,-7.55,20250203,10020,18.56,20250121,33000,-64.00,20240816,8520,39.44,20241209,3.09,N,088340,500,21 억,,85270,N,N,0,N,00,N
|
|
|
|
|
20250218,100710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11820,40,2,0.34,192423480,16393,18.01,11800,11900,11610,15310,8250,11780,11738.15,1.97,0,-2049,12606,12192,11986,11572,11366,12090,11470,22,3530,500,7300,10,1,4330068,512,10.77,2.83,12,0.38,1097.00,4172.00,33000,20240816,-64.18,8520,20241209,38.73,12850,-8.02,20250203,10020,17.96,20250121,33000,-64.18,20240816,8520,38.73,20241209,3.09,N,088340,500,21 억,,85270,N,N,0,N,00,N
|
|
|
|
|
20250218,090712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11730,-50,5,-0.42,40755100,3461,3.80,11800,11820,11730,15310,8250,11780,11775.53,1.97,0,-2318,12606,12192,11986,11572,11366,12090,11470,22,3530,500,7300,10,1,4330068,508,10.69,2.81,12,0.08,1097.00,4172.00,33000,20240816,-64.45,8520,20241209,37.68,12850,-8.72,20250203,10020,17.07,20250121,33000,-64.45,20240816,8520,37.68,20241209,3.09,N,088340,500,21 억,,85270,N,N,0,N,00,N
|
2025-02-17 18:11:29 +09:00
|
|
|
20250217,160710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11780,-220,5,-1.83,1060263010,88878,150.65,12100,12400,11780,15600,8400,12000,11929.52,2.01,0,-1753,12646,12322,12016,11692,11386,12315,11685,22,3600,500,7440,10,1,4330068,510,10.74,2.82,12,2.05,1097.00,4172.00,33000,20240816,-64.30,8520,20241209,38.26,12850,-8.33,20250203,10020,17.56,20250121,33000,-64.30,20240816,8520,38.26,20241209,3.01,N,088340,500,21 억,,87023,N,N,0,N,00,N
|
|
|
|
|
20250217,150708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11850,-150,5,-1.25,967338660,80999,137.30,12100,12400,11800,15600,8400,12000,11942.60,2.01,0,-2118,12646,12322,12016,11692,11386,12315,11685,22,3600,500,7440,10,1,4330068,513,10.80,2.84,12,1.87,1097.00,4172.00,33000,20240816,-64.09,8520,20241209,39.08,12850,-7.78,20250203,10020,18.26,20250121,33000,-64.09,20240816,8520,39.08,20241209,3.01,N,088340,500,21 억,,87023,N,N,0,N,00,N
|
|
|
|
|
20250217,140708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11930,-70,5,-0.58,806102540,67386,114.22,12100,12400,11800,15600,8400,12000,11962.46,2.01,0,-1895,12646,12322,12016,11692,11386,12315,11685,22,3600,500,7440,10,1,4330068,517,10.88,2.86,12,1.56,1097.00,4172.00,33000,20240816,-63.85,8520,20241209,40.02,12850,-7.16,20250203,10020,19.06,20250121,33000,-63.85,20240816,8520,40.02,20241209,3.01,N,088340,500,21 억,,87023,N,N,0,N,00,N
|
|
|
|
|
20250217,130710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11890,-110,5,-0.92,425960630,35808,60.70,12100,12100,11830,15600,8400,12000,11895.68,2.01,0,-17,12646,12322,12016,11692,11386,12315,11685,22,3600,500,7440,10,1,4330068,515,10.84,2.85,12,0.83,1097.00,4172.00,33000,20240816,-63.97,8520,20241209,39.55,12850,-7.47,20250203,10020,18.66,20250121,33000,-63.97,20240816,8520,39.55,20241209,3.01,N,088340,500,21 억,,87023,N,N,0,N,00,N
|
|
|
|
|
20250217,120711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11970,-30,5,-0.25,302682450,25410,43.07,12100,12100,11830,15600,8400,12000,11911.94,2.01,0,1981,12646,12322,12016,11692,11386,12315,11685,22,3600,500,7440,10,1,4330068,518,10.91,2.87,12,0.59,1097.00,4172.00,33000,20240816,-63.73,8520,20241209,40.49,12850,-6.85,20250203,10020,19.46,20250121,33000,-63.73,20240816,8520,40.49,20241209,3.01,N,088340,500,21 억,,87023,N,N,0,N,00,N
|
|
|
|
|
20250217,110710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11850,-150,5,-1.25,256241850,21513,36.47,12100,12100,11830,15600,8400,12000,11911.02,2.01,0,-300,12646,12322,12016,11692,11386,12315,11685,22,3600,500,7440,10,1,4330068,513,10.80,2.84,12,0.50,1097.00,4172.00,33000,20240816,-64.09,8520,20241209,39.08,12850,-7.78,20250203,10020,18.26,20250121,33000,-64.09,20240816,8520,39.08,20241209,3.01,N,088340,500,21 억,,87023,N,N,0,N,00,N
|
|
|
|
|
20250217,100707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11890,-110,5,-0.92,171749500,14393,24.40,12100,12100,11850,15600,8400,12000,11932.85,2.01,0,220,12646,12322,12016,11692,11386,12315,11685,22,3600,500,7440,10,1,4330068,515,10.84,2.85,12,0.33,1097.00,4172.00,33000,20240816,-63.97,8520,20241209,39.55,12850,-7.47,20250203,10020,18.66,20250121,33000,-63.97,20240816,8520,39.55,20241209,3.01,N,088340,500,21 억,,87023,N,N,0,N,00,N
|
|
|
|
|
20250217,090709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12090,90,2,0.75,34841390,2891,4.90,12100,12100,11980,15600,8400,12000,12051.67,2.01,0,-1344,12646,12322,12016,11692,11386,12315,11685,22,3600,500,7440,10,1,4330068,524,11.02,2.90,12,0.07,1097.00,4172.00,33000,20240816,-63.36,8520,20241209,41.90,12850,-5.91,20250203,10020,20.66,20250121,33000,-63.36,20240816,8520,41.90,20241209,3.01,N,088340,500,21 억,,87023,N,N,0,N,00,N
|
2025-02-14 18:11:27 +09:00
|
|
|
20250214,160705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12000,100,2,0.84,703234870,58297,35.87,12000,12340,11710,15470,8330,11900,12063.53,2.14,0,-5855,12860,12380,12040,11560,11220,12210,11390,22,3570,500,7370,10,1,4330068,520,10.94,2.88,12,1.35,1097.00,4172.00,33000,20240816,-63.64,8520,20241209,40.85,12850,-6.61,20250203,10020,19.76,20250121,33000,-63.64,20240816,8520,40.85,20241209,2.91,N,088340,500,21 억,,92878,N,N,0,N,00,N
|
|
|
|
|
20250214,150704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12000,100,2,0.84,653475210,54143,33.32,12000,12340,11710,15470,8330,11900,12069.74,2.14,0,-6461,12860,12380,12040,11560,11220,12210,11390,22,3570,500,7370,10,1,4330068,520,10.94,2.88,12,1.25,1097.00,4172.00,33000,20240816,-63.64,8520,20241209,40.85,12850,-6.61,20250203,10020,19.76,20250121,33000,-63.64,20240816,8520,40.85,20241209,2.91,N,088340,500,21 억,,92878,N,N,0,N,00,N
|
|
|
|
|
20250214,140705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12100,200,2,1.68,576053780,47721,29.37,12000,12340,11710,15470,8330,11900,12071.64,2.14,0,-3720,12860,12380,12040,11560,11220,12210,11390,22,3570,500,7370,10,1,4330068,524,11.03,2.90,12,1.10,1097.00,4172.00,33000,20240816,-63.33,8520,20241209,42.02,12850,-5.84,20250203,10020,20.76,20250121,33000,-63.33,20240816,8520,42.02,20241209,2.91,N,088340,500,21 억,,92878,N,N,0,N,00,N
|
|
|
|
|
20250214,130708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12270,370,2,3.11,447960530,37272,22.94,12000,12270,11710,15470,8330,11900,12019.01,2.14,0,-3218,12860,12380,12040,11560,11220,12210,11390,22,3570,500,7370,10,1,4330068,531,11.19,2.94,12,0.86,1097.00,4172.00,33000,20240816,-62.82,8520,20241209,44.01,12850,-4.51,20250203,10020,22.46,20250121,33000,-62.82,20240816,8520,44.01,20241209,2.91,N,088340,500,21 억,,92878,N,N,0,N,00,N
|
|
|
|
|
20250214,120705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12160,260,2,2.18,319961330,26757,16.47,12000,12160,11710,15470,8330,11900,11958.26,2.14,0,-4996,12860,12380,12040,11560,11220,12210,11390,22,3570,500,7370,10,1,4330068,527,11.08,2.91,12,0.62,1097.00,4172.00,33000,20240816,-63.15,8520,20241209,42.72,12850,-5.37,20250203,10020,21.36,20250121,33000,-63.15,20240816,8520,42.72,20241209,2.91,N,088340,500,21 억,,92878,N,N,0,N,00,N
|
|
|
|
|
20250214,110701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11990,90,2,0.76,225016790,18901,11.63,12000,12100,11710,15470,8330,11900,11905.05,2.14,0,-3126,12860,12380,12040,11560,11220,12210,11390,22,3570,500,7370,10,1,4330068,519,10.93,2.87,12,0.44,1097.00,4172.00,33000,20240816,-63.67,8520,20241209,40.73,12850,-6.69,20250203,10020,19.66,20250121,33000,-63.67,20240816,8520,40.73,20241209,2.91,N,088340,500,21 억,,92878,N,N,0,N,00,N
|
|
|
|
|
20250214,100703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11840,-60,5,-0.50,193935800,16295,10.03,12000,12100,11710,15470,8330,11900,11901.56,2.14,0,-2778,12860,12380,12040,11560,11220,12210,11390,22,3570,500,7370,10,1,4330068,513,10.79,2.84,12,0.38,1097.00,4172.00,33000,20240816,-64.12,8520,20241209,38.97,12850,-7.86,20250203,10020,18.16,20250121,33000,-64.12,20240816,8520,38.97,20241209,2.91,N,088340,500,21 억,,92878,N,N,0,N,00,N
|
|
|
|
|
20250214,090706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11960,60,2,0.50,29196810,2436,1.50,12000,12000,11930,15470,8330,11900,11989.22,2.14,0,-12,12860,12380,12040,11560,11220,12210,11390,22,3570,500,7370,10,1,4330068,518,10.90,2.87,12,0.06,1097.00,4172.00,33000,20240816,-63.76,8520,20241209,40.38,12850,-6.93,20250203,10020,19.36,20250121,33000,-63.76,20240816,8520,40.38,20241209,2.91,N,088340,500,21 억,,92878,N,N,0,N,00,N
|
2025-02-13 18:11:26 +09:00
|
|
|
20250213,160659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11900,-530,5,-4.26,1938750650,160530,156.67,12430,12520,11700,16150,8710,12430,12077.41,2.46,0,-13949,12716,12572,12286,12142,11856,12645,12215,22,3720,500,7700,10,1,4330068,515,10.85,2.85,12,3.71,1097.00,4172.00,33000,20240816,-63.94,8520,20241209,39.67,12850,-7.39,20250203,10020,18.76,20250121,33000,-63.94,20240816,8520,39.67,20241209,2.93,N,088340,500,21 억,,106669,N,N,0,N,00,N
|
|
|
|
|
20250213,150659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12090,-340,5,-2.74,1699949750,140523,137.15,12430,12520,11700,16150,8710,12430,12097.31,2.46,0,-15849,12716,12572,12286,12142,11856,12645,12215,22,3720,500,7700,10,1,4330068,524,11.02,2.90,12,3.25,1097.00,4172.00,33000,20240816,-63.36,8520,20241209,41.90,12850,-5.91,20250203,10020,20.66,20250121,33000,-63.36,20240816,8520,41.90,20241209,2.93,N,088340,500,21 억,,106669,N,N,0,N,00,N
|
|
|
|
|
20250213,140658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12080,-350,5,-2.82,1159539960,96724,94.40,12430,12430,11700,16150,8710,12430,11988.13,2.46,0,-15528,12716,12572,12286,12142,11856,12645,12215,22,3720,500,7700,10,1,4330068,523,11.01,2.90,12,2.23,1097.00,4172.00,33000,20240816,-63.39,8520,20241209,41.78,12850,-5.99,20250203,10020,20.56,20250121,33000,-63.39,20240816,8520,41.78,20241209,2.93,N,088340,500,21 억,,106669,N,N,0,N,00,N
|
|
|
|
|
20250213,130658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11920,-510,5,-4.10,958698040,80100,78.18,12430,12430,11700,16150,8710,12430,11968.76,2.46,0,-14703,12716,12572,12286,12142,11856,12645,12215,22,3720,500,7700,10,1,4330068,516,10.87,2.86,12,1.85,1097.00,4172.00,33000,20240816,-63.88,8520,20241209,39.91,12850,-7.24,20250203,10020,18.96,20250121,33000,-63.88,20240816,8520,39.91,20241209,2.93,N,088340,500,21 억,,106669,N,N,0,N,00,N
|
|
|
|
|
20250213,120658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11880,-550,5,-4.42,895568800,74807,73.01,12430,12430,11700,16150,8710,12430,11971.72,2.46,0,-12951,12716,12572,12286,12142,11856,12645,12215,22,3720,500,7700,10,1,4330068,514,10.83,2.85,12,1.73,1097.00,4172.00,33000,20240816,-64.00,8520,20241209,39.44,12850,-7.55,20250203,10020,18.56,20250121,33000,-64.00,20240816,8520,39.44,20241209,2.93,N,088340,500,21 억,,106669,N,N,0,N,00,N
|
|
|
|
|
20250213,110655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11960,-470,5,-3.78,858961560,71734,70.01,12430,12430,11700,16150,8710,12430,11974.26,2.46,0,-12166,12716,12572,12286,12142,11856,12645,12215,22,3720,500,7700,10,1,4330068,518,10.90,2.87,12,1.66,1097.00,4172.00,33000,20240816,-63.76,8520,20241209,40.38,12850,-6.93,20250203,10020,19.36,20250121,33000,-63.76,20240816,8520,40.38,20241209,2.93,N,088340,500,21 억,,106669,N,N,0,N,00,N
|
|
|
|
|
20250213,100659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11890,-540,5,-4.34,544850760,45204,44.12,12430,12430,11850,16150,8710,12430,12053.15,2.46,0,-9049,12716,12572,12286,12142,11856,12645,12215,22,3720,500,7700,10,1,4330068,515,10.84,2.85,12,1.04,1097.00,4172.00,33000,20240816,-63.97,8520,20241209,39.55,12850,-7.47,20250203,10020,18.66,20250121,33000,-63.97,20240816,8520,39.55,20241209,2.93,N,088340,500,21 억,,106669,N,N,0,N,00,N
|
|
|
|
|
20250213,090655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12250,-180,5,-1.45,33941730,2765,2.70,12430,12430,12210,16150,8710,12430,12275.49,2.46,0,861,12716,12572,12286,12142,11856,12645,12215,22,3720,500,7700,10,1,4330068,530,11.17,2.94,12,0.06,1097.00,4172.00,33000,20240816,-62.88,8520,20241209,43.78,12850,-4.67,20250203,10020,22.26,20250121,33000,-62.88,20240816,8520,43.78,20241209,2.93,N,088340,500,21 억,,106669,N,N,0,N,00,N
|
2025-02-12 18:11:26 +09:00
|
|
|
20250212,160654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12430,180,2,1.47,1244209540,102025,90.33,12290,12430,12000,15920,8580,12250,12193.77,2.49,0,-1009,12583,12416,12253,12086,11923,12500,12170,22,3670,500,7590,10,1,4330068,538,11.33,2.98,12,2.36,1097.00,4172.00,33000,20240816,-62.33,8520,20241209,45.89,12850,-3.27,20250203,10020,24.05,20250121,33000,-62.33,20240816,8520,45.89,20241209,3.12,N,088340,500,21 억,,107644,N,N,0,N,00,N
|
|
|
|
|
20250212,150653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12270,20,2,0.16,1063020060,87394,77.38,12290,12380,12000,15920,8580,12250,12163.54,2.49,0,-4145,12583,12416,12253,12086,11923,12500,12170,22,3670,500,7590,10,1,4330068,531,11.19,2.94,12,2.02,1097.00,4172.00,33000,20240816,-62.82,8520,20241209,44.01,12850,-4.51,20250203,10020,22.46,20250121,33000,-62.82,20240816,8520,44.01,20241209,3.12,N,088340,500,21 억,,107644,N,N,0,N,00,N
|
|
|
|
|
20250212,140654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12180,-70,5,-0.57,926419520,76293,67.55,12290,12380,12000,15920,8580,12250,12142.92,2.49,0,-1813,12583,12416,12253,12086,11923,12500,12170,22,3670,500,7590,10,1,4330068,527,11.10,2.92,12,1.76,1097.00,4172.00,33000,20240816,-63.09,8520,20241209,42.96,12850,-5.21,20250203,10020,21.56,20250121,33000,-63.09,20240816,8520,42.96,20241209,3.12,N,088340,500,21 억,,107644,N,N,0,N,00,N
|
|
|
|
|
20250212,130656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12090,-160,5,-1.31,875080700,72045,63.79,12290,12380,12000,15920,8580,12250,12146.31,2.49,0,-720,12583,12416,12253,12086,11923,12500,12170,22,3670,500,7590,10,1,4330068,524,11.02,2.90,12,1.66,1097.00,4172.00,33000,20240816,-63.36,8520,20241209,41.90,12850,-5.91,20250203,10020,20.66,20250121,33000,-63.36,20240816,8520,41.90,20241209,3.12,N,088340,500,21 억,,107644,N,N,0,N,00,N
|
|
|
|
|
20250212,120654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12110,-140,5,-1.14,807543560,66461,58.84,12290,12380,12000,15920,8580,12250,12150.64,2.49,0,-625,12583,12416,12253,12086,11923,12500,12170,22,3670,500,7590,10,1,4330068,524,11.04,2.90,12,1.53,1097.00,4172.00,33000,20240816,-63.30,8520,20241209,42.14,12850,-5.76,20250203,10020,20.86,20250121,33000,-63.30,20240816,8520,42.14,20241209,3.12,N,088340,500,21 억,,107644,N,N,0,N,00,N
|
|
|
|
|
20250212,110652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12260,10,2,0.08,711265790,58569,51.86,12290,12380,12000,15920,8580,12250,12144.07,2.49,0,267,12583,12416,12253,12086,11923,12500,12170,22,3670,500,7590,10,1,4330068,531,11.18,2.94,12,1.35,1097.00,4172.00,33000,20240816,-62.85,8520,20241209,43.90,12850,-4.59,20250203,10020,22.36,20250121,33000,-62.85,20240816,8520,43.90,20241209,3.12,N,088340,500,21 억,,107644,N,N,0,N,00,N
|
|
|
|
|
20250212,100651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12040,-210,5,-1.71,491097310,40522,35.88,12290,12380,12000,15920,8580,12250,12119.28,2.49,0,-2460,12583,12416,12253,12086,11923,12500,12170,22,3670,500,7590,10,1,4330068,521,10.98,2.89,12,0.94,1097.00,4172.00,33000,20240816,-63.52,8520,20241209,41.31,12850,-6.30,20250203,10020,20.16,20250121,33000,-63.52,20240816,8520,41.31,20241209,3.12,N,088340,500,21 억,,107644,N,N,0,N,00,N
|
|
|
|
|
20250212,090656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12100,-150,5,-1.22,118962270,9833,8.71,12290,12290,12000,15920,8580,12250,12098.27,2.49,0,-3665,12583,12416,12253,12086,11923,12500,12170,22,3670,500,7590,10,1,4330068,524,11.03,2.90,12,0.23,1097.00,4172.00,33000,20240816,-63.33,8520,20241209,42.02,12850,-5.84,20250203,10020,20.76,20250121,33000,-63.33,20240816,8520,42.02,20241209,3.12,N,088340,500,21 억,,107644,N,N,0,N,00,N
|
2025-02-11 18:11:38 +09:00
|
|
|
20250211,160655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12250,110,2,0.91,1373705060,111822,98.12,12150,12420,12090,15780,8500,12140,12284.75,2.52,0,-1380,12626,12382,11946,11702,11266,12505,11825,22,3640,500,7520,10,1,4330068,530,11.17,2.94,12,2.58,1097.00,4172.00,33000,20240816,-62.88,8520,20241209,43.78,12850,-4.67,20250203,10020,22.26,20250121,33000,-62.88,20240816,8520,43.78,20241209,3.33,N,088340,500,21 억,,109062,N,N,0,N,00,N
|
|
|
|
|
20250211,150654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12210,70,2,0.58,1310876380,106705,93.63,12150,12420,12090,15780,8500,12140,12285.05,2.52,0,-694,12626,12382,11946,11702,11266,12505,11825,22,3640,500,7520,10,1,4330068,529,11.13,2.93,12,2.46,1097.00,4172.00,33000,20240816,-63.00,8520,20241209,43.31,12850,-4.98,20250203,10020,21.86,20250121,33000,-63.00,20240816,8520,43.31,20241209,3.33,N,088340,500,21 억,,109062,N,N,0,N,00,N
|
|
|
|
|
20250211,140655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12410,270,2,2.22,1024158850,83468,73.24,12150,12420,12090,15780,8500,12140,12270.08,2.52,0,-2087,12626,12382,11946,11702,11266,12505,11825,22,3640,500,7520,10,1,4330068,537,11.31,2.97,12,1.93,1097.00,4172.00,33000,20240816,-62.39,8520,20241209,45.66,12850,-3.42,20250203,10020,23.85,20250121,33000,-62.39,20240816,8520,45.66,20241209,3.33,N,088340,500,21 억,,109062,N,N,0,N,00,N
|
|
|
|
|
20250211,130654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12400,260,2,2.14,906064100,73925,64.86,12150,12420,12090,15780,8500,12140,12256.53,2.52,0,-183,12626,12382,11946,11702,11266,12505,11825,22,3640,500,7520,10,1,4330068,537,11.30,2.97,12,1.71,1097.00,4172.00,33000,20240816,-62.42,8520,20241209,45.54,12850,-3.50,20250203,10020,23.75,20250121,33000,-62.42,20240816,8520,45.54,20241209,3.33,N,088340,500,21 억,,109062,N,N,0,N,00,N
|
|
|
|
|
20250211,120653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12270,130,2,1.07,687498700,56237,49.34,12150,12350,12090,15780,8500,12140,12225.02,2.52,0,-809,12626,12382,11946,11702,11266,12505,11825,22,3640,500,7520,10,1,4330068,531,11.19,2.94,12,1.30,1097.00,4172.00,33000,20240816,-62.82,8520,20241209,44.01,12850,-4.51,20250203,10020,22.46,20250121,33000,-62.82,20240816,8520,44.01,20241209,3.33,N,088340,500,21 억,,109062,N,N,0,N,00,N
|
|
|
|
|
20250211,110654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12220,80,2,0.66,582719950,47694,41.85,12150,12350,12090,15780,8500,12140,12217.89,2.52,0,-1124,12626,12382,11946,11702,11266,12505,11825,22,3640,500,7520,10,1,4330068,529,11.14,2.93,12,1.10,1097.00,4172.00,33000,20240816,-62.97,8520,20241209,43.43,12850,-4.90,20250203,10020,21.96,20250121,33000,-62.97,20240816,8520,43.43,20241209,3.33,N,088340,500,21 억,,109062,N,N,0,N,00,N
|
|
|
|
|
20250211,100655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12260,120,2,0.99,448879320,36752,32.25,12150,12350,12090,15780,8500,12140,12213.74,2.52,0,-917,12626,12382,11946,11702,11266,12505,11825,22,3640,500,7520,10,1,4330068,531,11.18,2.94,12,0.85,1097.00,4172.00,33000,20240816,-62.85,8520,20241209,43.90,12850,-4.59,20250203,10020,22.36,20250121,33000,-62.85,20240816,8520,43.90,20241209,3.33,N,088340,500,21 억,,109062,N,N,0,N,00,N
|
|
|
|
|
20250211,090657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12170,30,2,0.25,113812550,9378,8.23,12150,12220,12090,15780,8500,12140,12136.12,2.52,0,-545,12626,12382,11946,11702,11266,12505,11825,22,3640,500,7520,10,1,4330068,527,11.09,2.92,12,0.22,1097.00,4172.00,33000,20240816,-63.12,8520,20241209,42.84,12850,-5.29,20250203,10020,21.46,20250121,33000,-63.12,20240816,8520,42.84,20241209,3.33,N,088340,500,21 억,,109062,N,N,0,N,00,N
|
2025-02-10 18:11:38 +09:00
|
|
|
20250210,160651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12140,560,2,4.84,1348893200,113002,94.08,11750,12190,11510,15050,8110,11580,11940.83,2.14,0,16728,12200,11890,11670,11360,11140,11780,11250,22,3470,500,7170,10,1,4330068,526,11.07,2.91,12,2.61,1097.00,4172.00,33000,20240816,-63.21,8520,20241209,42.49,12850,-5.53,20250203,10020,21.16,20250121,33000,-63.21,20240816,8520,42.49,20241209,3.82,N,088340,500,21 억,,92496,N,N,0,N,00,N
|
|
|
|
|
20250210,150650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12120,540,2,4.66,1304313540,109328,91.02,11750,12190,11510,15050,8110,11580,11935.16,2.14,0,16016,12200,11890,11670,11360,11140,11780,11250,22,3470,500,7170,10,1,4330068,525,11.05,2.91,12,2.52,1097.00,4172.00,33000,20240816,-63.27,8520,20241209,42.25,12850,-5.68,20250203,10020,20.96,20250121,33000,-63.27,20240816,8520,42.25,20241209,3.82,N,088340,500,21 억,,92496,N,N,0,N,00,N
|
|
|
|
|
20250210,140649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12110,530,2,4.58,1154971920,97004,80.76,11750,12190,11510,15050,8110,11580,11911.57,2.14,0,14958,12200,11890,11670,11360,11140,11780,11250,22,3470,500,7170,10,1,4330068,524,11.04,2.90,12,2.24,1097.00,4172.00,33000,20240816,-63.30,8520,20241209,42.14,12850,-5.76,20250203,10020,20.86,20250121,33000,-63.30,20240816,8520,42.14,20241209,3.82,N,088340,500,21 억,,92496,N,N,0,N,00,N
|
|
|
|
|
20250210,130651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12060,480,2,4.15,1035320880,87134,72.54,11750,12130,11510,15050,8110,11580,11887.24,2.14,0,12910,12200,11890,11670,11360,11140,11780,11250,22,3470,500,7170,10,1,4330068,522,10.99,2.89,12,2.01,1097.00,4172.00,33000,20240816,-63.45,8520,20241209,41.55,12850,-6.15,20250203,10020,20.36,20250121,33000,-63.45,20240816,8520,41.55,20241209,3.82,N,088340,500,21 억,,92496,N,N,0,N,00,N
|
|
|
|
|
20250210,120648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12020,440,2,3.80,939803070,79200,65.94,11750,12130,11510,15050,8110,11580,11871.73,2.14,0,10597,12200,11890,11670,11360,11140,11780,11250,22,3470,500,7170,10,1,4330068,520,10.96,2.88,12,1.83,1097.00,4172.00,33000,20240816,-63.58,8520,20241209,41.08,12850,-6.46,20250203,10020,19.96,20250121,33000,-63.58,20240816,8520,41.08,20241209,3.82,N,088340,500,21 억,,92496,N,N,0,N,00,N
|
|
|
|
|
20250210,110646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11940,360,2,3.11,696346820,58973,49.10,11750,12000,11510,15050,8110,11580,11813.85,2.14,0,12187,12200,11890,11670,11360,11140,11780,11250,22,3470,500,7170,10,1,4330068,517,10.88,2.86,12,1.36,1097.00,4172.00,33000,20240816,-63.82,8520,20241209,40.14,12850,-7.08,20250203,10020,19.16,20250121,33000,-63.82,20240816,8520,40.14,20241209,3.82,N,088340,500,21 억,,92496,N,N,0,N,00,N
|
|
|
|
|
20250210,100646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11780,200,2,1.73,416615500,35499,29.55,11750,11920,11510,15050,8110,11580,11742.87,2.14,0,4056,12200,11890,11670,11360,11140,11780,11250,22,3470,500,7170,10,1,4330068,510,10.74,2.82,12,0.82,1097.00,4172.00,33000,20240816,-64.30,8520,20241209,38.26,12850,-8.33,20250203,10020,17.56,20250121,33000,-64.30,20240816,8520,38.26,20241209,3.82,N,088340,500,21 억,,92496,N,N,0,N,00,N
|
|
|
|
|
20250210,090643,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11660,80,2,0.69,115817130,9990,8.32,11750,11750,11510,15050,8110,11580,11595.66,2.14,0,-2987,12200,11890,11670,11360,11140,11780,11250,22,3470,500,7170,10,1,4330068,505,10.63,2.79,12,0.23,1097.00,4172.00,33000,20240816,-64.67,8520,20241209,36.85,12850,-9.26,20250203,10020,16.37,20250121,33000,-64.67,20240816,8520,36.85,20241209,3.82,N,088340,500,21 억,,92496,N,N,0,N,00,N
|
2025-02-07 18:11:34 +09:00
|
|
|
20250207,160639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11580,-400,5,-3.34,1362749670,117221,96.16,11980,11980,11450,15570,8390,11980,11625.53,1.83,0,13086,12446,12212,11956,11722,11466,12085,11595,22,3590,500,7420,10,1,4330068,501,10.56,2.78,12,2.71,1097.00,4172.00,33000,20240816,-64.91,8520,20241209,35.92,12850,-9.88,20250203,10020,15.57,20250121,33000,-64.91,20240816,8520,35.92,20241209,3.78,N,088340,500,21 억,,79388,N,N,0,N,00,N
|
|
|
|
|
20250207,150641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11580,-400,5,-3.34,1328119460,114228,93.70,11980,11980,11450,15570,8390,11980,11626.92,1.83,0,12636,12446,12212,11956,11722,11466,12085,11595,22,3590,500,7420,10,1,4330068,501,10.56,2.78,12,2.64,1097.00,4172.00,33000,20240816,-64.91,8520,20241209,35.92,12850,-9.88,20250203,10020,15.57,20250121,33000,-64.91,20240816,8520,35.92,20241209,3.78,N,088340,500,21 억,,79388,N,N,0,N,00,N
|
|
|
|
|
20250207,140640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11590,-390,5,-3.26,1203401250,103463,84.87,11980,11980,11450,15570,8390,11980,11631.22,1.83,0,9336,12446,12212,11956,11722,11466,12085,11595,22,3590,500,7420,10,1,4330068,502,10.57,2.78,12,2.39,1097.00,4172.00,33000,20240816,-64.88,8520,20241209,36.03,12850,-9.81,20250203,10020,15.67,20250121,33000,-64.88,20240816,8520,36.03,20241209,3.78,N,088340,500,21 억,,79388,N,N,0,N,00,N
|
|
|
|
|
20250207,130638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11510,-470,5,-3.92,1026363360,88104,72.27,11980,11980,11450,15570,8390,11980,11649.45,1.83,0,4076,12446,12212,11956,11722,11466,12085,11595,22,3590,500,7420,10,1,4330068,498,10.49,2.76,12,2.03,1097.00,4172.00,33000,20240816,-65.12,8520,20241209,35.09,12850,-10.43,20250203,10020,14.87,20250121,33000,-65.12,20240816,8520,35.09,20241209,3.78,N,088340,500,21 억,,79388,N,N,0,N,00,N
|
|
|
|
|
20250207,120639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11620,-360,5,-3.01,819153620,70138,57.54,11980,11980,11570,15570,8390,11980,11679.17,1.83,0,4681,12446,12212,11956,11722,11466,12085,11595,22,3590,500,7420,10,1,4330068,503,10.59,2.79,12,1.62,1097.00,4172.00,33000,20240816,-64.79,8520,20241209,36.38,12850,-9.57,20250203,10020,15.97,20250121,33000,-64.79,20240816,8520,36.38,20241209,3.78,N,088340,500,21 억,,79388,N,N,0,N,00,N
|
|
|
|
|
20250207,110637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11590,-390,5,-3.26,735060380,62885,51.59,11980,11980,11590,15570,8390,11980,11688.96,1.83,0,4664,12446,12212,11956,11722,11466,12085,11595,22,3590,500,7420,10,1,4330068,502,10.57,2.78,12,1.45,1097.00,4172.00,33000,20240816,-64.88,8520,20241209,36.03,12850,-9.81,20250203,10020,15.67,20250121,33000,-64.88,20240816,8520,36.03,20241209,3.78,N,088340,500,21 억,,79388,N,N,0,N,00,N
|
|
|
|
|
20250207,100638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11680,-300,5,-2.50,452252890,38605,31.67,11980,11980,11620,15570,8390,11980,11714.88,1.83,0,-2118,12446,12212,11956,11722,11466,12085,11595,22,3590,500,7420,10,1,4330068,506,10.65,2.80,12,0.89,1097.00,4172.00,33000,20240816,-64.61,8520,20241209,37.09,12850,-9.11,20250203,10020,16.57,20250121,33000,-64.61,20240816,8520,37.09,20241209,3.78,N,088340,500,21 억,,79388,N,N,0,N,00,N
|
|
|
|
|
20250207,090642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11710,-270,5,-2.25,86394460,7336,6.02,11980,11980,11700,15570,8390,11980,11776.78,1.83,0,-1548,12446,12212,11956,11722,11466,12085,11595,22,3590,500,7420,10,1,4330068,507,10.67,2.81,12,0.17,1097.00,4172.00,33000,20240816,-64.52,8520,20241209,37.44,12850,-8.87,20250203,10020,16.87,20250121,33000,-64.52,20240816,8520,37.44,20241209,3.78,N,088340,500,21 억,,79388,N,N,0,N,00,N
|
2025-02-06 23:16:41 +09:00
|
|
|
20250206,160622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11980,-220,5,-1.80,1436701600,120954,101.09,12140,12190,11700,15860,8540,12200,11878.06,1.36,0,20576,12700,12450,12290,12040,11880,12370,11960,22,3660,500,7560,10,1,4330068,519,10.92,2.87,12,2.79,1097.00,4172.00,33000,20240816,-63.70,8520,20241209,40.61,12850,-6.77,20250203,10020,19.56,20250121,33000,-63.70,20240816,8520,40.61,20241209,3.44,N,088340,500,21 억,,58833,N,N,0,N,00,N
|
|
|
|
|
20250206,150626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12000,-200,5,-1.64,1328823550,111964,93.58,12140,12190,11700,15860,8540,12200,11868.30,1.36,0,20425,12700,12450,12290,12040,11880,12370,11960,22,3660,500,7560,10,1,4330068,520,10.94,2.88,12,2.59,1097.00,4172.00,33000,20240816,-63.64,8520,20241209,40.85,12850,-6.61,20250203,10020,19.76,20250121,33000,-63.64,20240816,8520,40.85,20241209,3.44,N,088340,500,21 억,,58833,N,N,0,N,00,N
|
|
|
|
|
20250206,140627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11930,-270,5,-2.21,1169533010,98564,82.38,12140,12190,11700,15860,8540,12200,11865.72,1.36,0,19975,12700,12450,12290,12040,11880,12370,11960,22,3660,500,7560,10,1,4330068,517,10.88,2.86,12,2.28,1097.00,4172.00,33000,20240816,-63.85,8520,20241209,40.02,12850,-7.16,20250203,10020,19.06,20250121,33000,-63.85,20240816,8520,40.02,20241209,3.44,N,088340,500,21 억,,58833,N,N,0,N,00,N
|
|
|
|
|
20250206,130624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11920,-280,5,-2.30,982223200,82787,69.19,12140,12190,11700,15860,8540,12200,11864.45,1.36,0,11359,12700,12450,12290,12040,11880,12370,11960,22,3660,500,7560,10,1,4330068,516,10.87,2.86,12,1.91,1097.00,4172.00,33000,20240816,-63.88,8520,20241209,39.91,12850,-7.24,20250203,10020,18.96,20250121,33000,-63.88,20240816,8520,39.91,20241209,3.44,N,088340,500,21 억,,58833,N,N,0,N,00,N
|
|
|
|
|
20250206,120622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11890,-310,5,-2.54,915472420,77147,64.48,12140,12190,11700,15860,8540,12200,11866.59,1.36,0,11269,12700,12450,12290,12040,11880,12370,11960,22,3660,500,7560,10,1,4330068,515,10.84,2.85,12,1.78,1097.00,4172.00,33000,20240816,-63.97,8520,20241209,39.55,12850,-7.47,20250203,10020,18.66,20250121,33000,-63.97,20240816,8520,39.55,20241209,3.44,N,088340,500,21 억,,58833,N,N,0,N,00,N
|
|
|
|
|
20250206,110617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11840,-360,5,-2.95,850048070,71641,59.87,12140,12190,11700,15860,8540,12200,11865.38,1.36,0,10295,12700,12450,12290,12040,11880,12370,11960,22,3660,500,7560,10,1,4330068,513,10.79,2.84,12,1.65,1097.00,4172.00,33000,20240816,-64.12,8520,20241209,38.97,12850,-7.86,20250203,10020,18.16,20250121,33000,-64.12,20240816,8520,38.97,20241209,3.44,N,088340,500,21 억,,58833,N,N,0,N,00,N
|
|
|
|
|
20250206,100619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11880,-320,5,-2.62,745306350,62791,52.48,12140,12190,11700,15860,8540,12200,11869.63,1.36,0,8150,12700,12450,12290,12040,11880,12370,11960,22,3660,500,7560,10,1,4330068,514,10.83,2.85,12,1.45,1097.00,4172.00,33000,20240816,-64.00,8520,20241209,39.44,12850,-7.55,20250203,10020,18.56,20250121,33000,-64.00,20240816,8520,39.44,20241209,3.44,N,088340,500,21 억,,58833,N,N,0,N,00,N
|
|
|
|
|
20250206,090626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11860,-340,5,-2.79,238248310,19872,16.61,12140,12190,11850,15860,8540,12200,11989.12,1.36,0,-1091,12700,12450,12290,12040,11880,12370,11960,22,3660,500,7560,10,1,4330068,514,10.81,2.84,12,0.46,1097.00,4172.00,33000,20240816,-64.06,8520,20241209,39.20,12850,-7.70,20250203,10020,18.36,20250121,33000,-64.06,20240816,8520,39.20,20241209,3.44,N,088340,500,21 억,,58833,N,N,0,N,00,N
|
|
|
|
|
20250205,160616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12200,60,2,0.49,1441166840,117443,44.53,12300,12540,12130,15780,8500,12140,12271.25,1.09,0,11835,13100,12620,12310,11830,11520,12465,11675,22,3640,500,7520,10,1,4330068,528,11.12,2.92,12,2.71,1097.00,4172.00,33000,20240816,-63.03,8520,20241209,43.19,12850,-5.06,20250203,10020,21.76,20250121,33000,-63.03,20240816,8520,43.19,20241209,2.76,N,088340,500,21 억,,46995,N,N,0,N,00,N
|
|
|
|
|
20250205,150619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12200,60,2,0.49,1380872540,112496,42.66,12300,12540,12130,15780,8500,12140,12274.86,1.09,0,11310,13100,12620,12310,11830,11520,12465,11675,22,3640,500,7520,10,1,4330068,528,11.12,2.92,12,2.60,1097.00,4172.00,33000,20240816,-63.03,8520,20241209,43.19,12850,-5.06,20250203,10020,21.76,20250121,33000,-63.03,20240816,8520,43.19,20241209,2.76,N,088340,500,21 억,,46995,N,N,0,N,00,N
|
|
|
|
|
20250205,140619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12190,50,2,0.41,1232555760,100312,38.04,12300,12540,12130,15780,8500,12140,12287.22,1.09,0,7812,13100,12620,12310,11830,11520,12465,11675,22,3640,500,7520,10,1,4330068,528,11.11,2.92,12,2.32,1097.00,4172.00,33000,20240816,-63.06,8520,20241209,43.08,12850,-5.14,20250203,10020,21.66,20250121,33000,-63.06,20240816,8520,43.08,20241209,2.76,N,088340,500,21 억,,46995,N,N,0,N,00,N
|
|
|
|
|
20250205,130618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12280,140,2,1.15,1069569310,86956,32.97,12300,12540,12140,15780,8500,12140,12300.12,1.09,0,5779,13100,12620,12310,11830,11520,12465,11675,22,3640,500,7520,10,1,4330068,532,11.19,2.94,12,2.01,1097.00,4172.00,33000,20240816,-62.79,8520,20241209,44.13,12850,-4.44,20250203,10020,22.55,20250121,33000,-62.79,20240816,8520,44.13,20241209,2.76,N,088340,500,21 억,,46995,N,N,0,N,00,N
|
|
|
|
|
20250205,120619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12230,90,2,0.74,898493070,72956,27.66,12300,12540,12140,15780,8500,12140,12315.55,1.09,0,4825,13100,12620,12310,11830,11520,12465,11675,22,3640,500,7520,10,1,4330068,530,11.15,2.93,12,1.68,1097.00,4172.00,33000,20240816,-62.94,8520,20241209,43.54,12850,-4.82,20250203,10020,22.06,20250121,33000,-62.94,20240816,8520,43.54,20241209,2.76,N,088340,500,21 억,,46995,N,N,0,N,00,N
|
|
|
|
|
20250205,110618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12240,100,2,0.82,767170750,62276,23.61,12300,12540,12140,15780,8500,12140,12318.88,1.09,0,3885,13100,12620,12310,11830,11520,12465,11675,22,3640,500,7520,10,1,4330068,530,11.16,2.93,12,1.44,1097.00,4172.00,33000,20240816,-62.91,8520,20241209,43.66,12850,-4.75,20250203,10020,22.16,20250121,33000,-62.91,20240816,8520,43.66,20241209,2.76,N,088340,500,21 억,,46995,N,N,0,N,00,N
|
|
|
|
|
20250205,100624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12230,90,2,0.74,604784100,48988,18.58,12300,12540,12140,15780,8500,12140,12345.56,1.09,0,2972,13100,12620,12310,11830,11520,12465,11675,22,3640,500,7520,10,1,4330068,530,11.15,2.93,12,1.13,1097.00,4172.00,33000,20240816,-62.94,8520,20241209,43.54,12850,-4.82,20250203,10020,22.06,20250121,33000,-62.94,20240816,8520,43.54,20241209,2.76,N,088340,500,21 억,,46995,N,N,0,N,00,N
|
|
|
|
|
20250205,090628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12450,310,2,2.55,230911330,18549,7.03,12300,12540,12270,15780,8500,12140,12448.72,1.09,0,-691,13100,12620,12310,11830,11520,12465,11675,22,3640,500,7520,10,1,4330068,539,11.35,2.98,12,0.43,1097.00,4172.00,33000,20240816,-62.27,8520,20241209,46.13,12850,-3.11,20250203,10020,24.25,20250121,33000,-62.27,20240816,8520,46.13,20241209,2.76,N,088340,500,21 억,,46995,N,N,0,N,00,N
|
|
|
|
|
20250204,160607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12140,-450,5,-3.57,3232662210,261411,26.04,12760,12790,12000,16360,8820,12590,12366.43,0.77,0,12661,13476,13032,12406,11962,11336,13255,12185,22,3770,500,7800,10,1,4330068,526,11.07,2.91,12,6.04,1097.00,4172.00,33000,20240816,-63.21,8520,20241209,42.49,12850,-5.53,20250203,10020,21.16,20250121,33000,-63.21,20240816,8520,42.49,20241209,2.91,N,088340,500,21 억,,33415,N,N,0,N,00,N
|
|
|
|
|
20250204,150613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12150,-440,5,-3.49,3086801460,249382,24.84,12760,12790,12000,16360,8820,12590,12377.80,0.77,0,10610,13476,13032,12406,11962,11336,13255,12185,22,3770,500,7800,10,1,4330068,526,11.08,2.91,12,5.76,1097.00,4172.00,33000,20240816,-63.18,8520,20241209,42.61,12850,-5.45,20250203,10020,21.26,20250121,33000,-63.18,20240816,8520,42.61,20241209,2.91,N,088340,500,21 억,,33415,N,N,0,N,00,N
|
|
|
|
|
20250204,140612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12210,-380,5,-3.02,2616352260,210531,20.97,12760,12790,12100,16360,8820,12590,12427.40,0.77,0,9803,13476,13032,12406,11962,11336,13255,12185,22,3770,500,7800,10,1,4330068,529,11.13,2.93,12,4.86,1097.00,4172.00,33000,20240816,-63.00,8520,20241209,43.31,12850,-4.98,20250203,10020,21.86,20250121,33000,-63.00,20240816,8520,43.31,20241209,2.91,N,088340,500,21 억,,33415,N,N,0,N,00,N
|
|
|
|
|
20250204,130613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12460,-130,5,-1.03,2205645500,177182,17.65,12760,12790,12100,16360,8820,12590,12448.47,0.77,0,11056,13476,13032,12406,11962,11336,13255,12185,22,3770,500,7800,10,1,4330068,540,11.36,2.99,12,4.09,1097.00,4172.00,33000,20240816,-62.24,8520,20241209,46.24,12850,-3.04,20250203,10020,24.35,20250121,33000,-62.24,20240816,8520,46.24,20241209,2.91,N,088340,500,21 억,,33415,N,N,0,N,00,N
|
|
|
|
|
20250204,120618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12550,-40,5,-0.32,2030696780,163174,16.25,12760,12790,12100,16360,8820,12590,12444.98,0.77,0,9548,13476,13032,12406,11962,11336,13255,12185,22,3770,500,7800,10,1,4330068,543,11.44,3.01,12,3.77,1097.00,4172.00,33000,20240816,-61.97,8520,20241209,47.30,12850,-2.33,20250203,10020,25.25,20250121,33000,-61.97,20240816,8520,47.30,20241209,2.91,N,088340,500,21 억,,33415,N,N,0,N,00,N
|
|
|
|
|
20250204,110605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12480,-110,5,-0.87,1755682870,141300,14.07,12760,12790,12100,16360,8820,12590,12425.21,0.77,0,8174,13476,13032,12406,11962,11336,13255,12185,22,3770,500,7800,10,1,4330068,540,11.38,2.99,12,3.26,1097.00,4172.00,33000,20240816,-62.18,8520,20241209,46.48,12850,-2.88,20250203,10020,24.55,20250121,33000,-62.18,20240816,8520,46.48,20241209,2.91,N,088340,500,21 억,,33415,N,N,0,N,00,N
|
|
|
|
|
20250204,100611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12390,-200,5,-1.59,1442910800,116059,11.56,12760,12790,12100,16360,8820,12590,12432.56,0.77,0,4581,13476,13032,12406,11962,11336,13255,12185,22,3770,500,7800,10,1,4330068,536,11.29,2.97,12,2.68,1097.00,4172.00,33000,20240816,-62.45,8520,20241209,45.42,12850,-3.58,20250203,10020,23.65,20250121,33000,-62.45,20240816,8520,45.42,20241209,2.91,N,088340,500,21 억,,33415,N,N,0,N,00,N
|
|
|
|
|
20250204,090610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12340,-250,5,-1.99,514367310,40788,4.06,12760,12790,12300,16360,8820,12590,12610.75,0.77,0,-3141,13476,13032,12406,11962,11336,13255,12185,22,3770,500,7800,10,1,4330068,534,11.25,2.96,12,0.94,1097.00,4172.00,33000,20240816,-62.61,8520,20241209,44.84,12850,-3.97,20250203,10020,23.15,20250121,33000,-62.61,20240816,8520,44.84,20241209,2.91,N,088340,500,21 억,,33415,N,N,0,N,00,N
|
