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
|
|
|
20250228,160743,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,-70,5,-2.98,75915405,33144,151.71,2335,2350,2270,3055,1645,2350,2290.47,0.97,0,-1885,2406,2377,2356,2327,2306,2367,2317,86,705,500,1500,5,1,17150000,391,34.03,1.15,12,0.19,67.00,1989.00,3115,20240221,-26.81,1815,20240805,25.62,2630,-13.31,20250107,2210,3.17,20250203,3095,-26.33,20241128,1815,25.62,20240805,1.10,N,089150,500,85 억,,167185,N,N,0,N,00,N
|
|
|
|
|
20250228,150747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2295,-55,5,-2.34,64108430,27983,128.09,2335,2350,2270,3055,1645,2350,2290.98,0.97,0,-638,2406,2377,2356,2327,2306,2367,2317,86,705,500,1500,5,1,17150000,394,34.25,1.15,12,0.16,67.00,1989.00,3115,20240221,-26.32,1815,20240805,26.45,2630,-12.74,20250107,2210,3.85,20250203,3095,-25.85,20241128,1815,26.45,20240805,1.10,N,089150,500,85 억,,167185,N,N,0,N,00,N
|
|
|
|
|
20250228,140749,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,-50,5,-2.13,51450015,22439,102.71,2335,2350,2270,3055,1645,2350,2292.88,0.97,0,-600,2406,2377,2356,2327,2306,2367,2317,86,705,500,1500,5,1,17150000,394,34.33,1.16,12,0.13,67.00,1989.00,3115,20240221,-26.16,1815,20240805,26.72,2630,-12.55,20250107,2210,4.07,20250203,3095,-25.69,20241128,1815,26.72,20240805,1.10,N,089150,500,85 억,,167185,N,N,0,N,00,N
|
|
|
|
|
20250228,130745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,-80,5,-3.40,46454615,20263,92.75,2335,2350,2270,3055,1645,2350,2292.58,0.97,0,-73,2406,2377,2356,2327,2306,2367,2317,86,705,500,1500,5,1,17150000,389,33.88,1.14,12,0.12,67.00,1989.00,3115,20240221,-27.13,1815,20240805,25.07,2630,-13.69,20250107,2210,2.71,20250203,3095,-26.66,20241128,1815,25.07,20240805,1.10,N,089150,500,85 억,,167185,N,N,0,N,00,N
|
|
|
|
|
20250228,120742,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,-70,5,-2.98,33015945,14357,65.72,2335,2350,2270,3055,1645,2350,2299.64,0.97,0,236,2406,2377,2356,2327,2306,2367,2317,86,705,500,1500,5,1,17150000,391,34.03,1.15,12,0.08,67.00,1989.00,3115,20240221,-26.81,1815,20240805,25.62,2630,-13.31,20250107,2210,3.17,20250203,3095,-26.33,20241128,1815,25.62,20240805,1.10,N,089150,500,85 억,,167185,N,N,0,N,00,N
|
|
|
|
|
20250228,110743,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,-60,5,-2.55,31091935,13514,61.86,2335,2350,2275,3055,1645,2350,2300.72,0.97,0,724,2406,2377,2356,2327,2306,2367,2317,86,705,500,1500,5,1,17150000,393,34.18,1.15,12,0.08,67.00,1989.00,3115,20240221,-26.48,1815,20240805,26.17,2630,-12.93,20250107,2210,3.62,20250203,3095,-26.01,20241128,1815,26.17,20240805,1.10,N,089150,500,85 억,,167185,N,N,0,N,00,N
|
|
|
|
|
20250228,100741,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,-25,5,-1.06,7937340,3418,15.65,2335,2350,2305,3055,1645,2350,2322.22,0.97,0,-539,2406,2377,2356,2327,2306,2367,2317,86,705,500,1500,5,1,17150000,399,34.70,1.17,12,0.02,67.00,1989.00,3115,20240221,-25.36,1815,20240805,28.10,2630,-11.60,20250107,2210,5.20,20250203,3095,-24.88,20241128,1815,28.10,20240805,1.10,N,089150,500,85 억,,167185,N,N,0,N,00,N
|
|
|
|
|
20250228,090744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,0,3,0.00,1956480,839,3.84,2335,2350,2325,3055,1645,2350,2331.92,0.97,0,-237,2406,2377,2356,2327,2306,2367,2317,86,705,500,1500,5,1,17150000,403,35.07,1.18,12,0.00,67.00,1989.00,3115,20240221,-24.56,1815,20240805,29.48,2630,-10.65,20250107,2210,6.33,20250203,3095,-24.07,20241128,1815,29.48,20240805,1.10,N,089150,500,85 억,,167185,N,N,0,N,00,N
|
2025-02-27 18:11:42 +09:00
|
|
|
20250227,160737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,-20,5,-0.84,51270790,21846,112.61,2355,2385,2335,3080,1660,2370,2346.92,0.98,0,-1497,2393,2381,2358,2346,2323,2387,2352,86,710,500,1510,5,1,17150000,403,35.07,1.18,12,0.13,67.00,1989.00,3130,20240216,-24.92,1815,20240805,29.48,2630,-10.65,20250107,2210,6.33,20250203,3095,-24.07,20241128,1815,29.48,20240805,1.14,N,089150,500,85 억,,168683,N,N,0,N,00,N
|
|
|
|
|
20250227,150736,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2340,-30,5,-1.27,47806745,20365,104.97,2355,2385,2335,3080,1660,2370,2347.50,0.98,0,-836,2393,2381,2358,2346,2323,2387,2352,86,710,500,1510,5,1,17150000,401,34.93,1.18,12,0.12,67.00,1989.00,3130,20240216,-25.24,1815,20240805,28.93,2630,-11.03,20250107,2210,5.88,20250203,3095,-24.39,20241128,1815,28.93,20240805,1.14,N,089150,500,85 억,,168683,N,N,0,N,00,N
|
|
|
|
|
20250227,140738,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2345,-25,5,-1.05,31061615,13199,68.04,2355,2385,2340,3080,1660,2370,2353.33,0.98,0,-774,2393,2381,2358,2346,2323,2387,2352,86,710,500,1510,5,1,17150000,402,35.00,1.18,12,0.08,67.00,1989.00,3130,20240216,-25.08,1815,20240805,29.20,2630,-10.84,20250107,2210,6.11,20250203,3095,-24.23,20241128,1815,29.20,20240805,1.14,N,089150,500,85 억,,168683,N,N,0,N,00,N
|
|
|
|
|
20250227,130736,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,-20,5,-0.84,19470210,8251,42.53,2355,2385,2345,3080,1660,2370,2359.74,0.98,0,-777,2393,2381,2358,2346,2323,2387,2352,86,710,500,1510,5,1,17150000,403,35.07,1.18,12,0.05,67.00,1989.00,3130,20240216,-24.92,1815,20240805,29.48,2630,-10.65,20250107,2210,6.33,20250203,3095,-24.07,20241128,1815,29.48,20240805,1.14,N,089150,500,85 억,,168683,N,N,0,N,00,N
|
|
|
|
|
20250227,120734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2345,-25,5,-1.05,19149770,8115,41.83,2355,2385,2345,3080,1660,2370,2359.80,0.98,0,-721,2393,2381,2358,2346,2323,2387,2352,86,710,500,1510,5,1,17150000,402,35.00,1.18,12,0.05,67.00,1989.00,3130,20240216,-25.08,1815,20240805,29.20,2630,-10.84,20250107,2210,6.11,20250203,3095,-24.23,20241128,1815,29.20,20240805,1.14,N,089150,500,85 억,,168683,N,N,0,N,00,N
|
|
|
|
|
20250227,110740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2345,-25,5,-1.05,17699250,7497,38.64,2355,2385,2345,3080,1660,2370,2360.84,0.98,0,-654,2393,2381,2358,2346,2323,2387,2352,86,710,500,1510,5,1,17150000,402,35.00,1.18,12,0.04,67.00,1989.00,3130,20240216,-25.08,1815,20240805,29.20,2630,-10.84,20250107,2210,6.11,20250203,3095,-24.23,20241128,1815,29.20,20240805,1.14,N,089150,500,85 억,,168683,N,N,0,N,00,N
|
|
|
|
|
20250227,100800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,-5,5,-0.21,4901900,2069,10.66,2355,2385,2350,3080,1660,2370,2369.21,0.98,0,-944,2393,2381,2358,2346,2323,2387,2352,86,710,500,1510,5,1,17150000,406,35.30,1.19,12,0.01,67.00,1989.00,3130,20240216,-24.44,1815,20240805,30.30,2630,-10.08,20250107,2210,7.01,20250203,3095,-23.59,20241128,1815,30.30,20240805,1.14,N,089150,500,85 억,,168683,N,N,0,N,00,N
|
|
|
|
|
20250227,090803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,0,3,0.00,110830,47,0.24,2355,2370,2355,3080,1660,2370,2358.09,0.98,0,3,2393,2381,2358,2346,2323,2387,2352,86,710,500,1510,5,1,17150000,406,35.37,1.19,12,0.00,67.00,1989.00,3130,20240216,-24.28,1815,20240805,30.58,2630,-9.89,20250107,2210,7.24,20250203,3095,-23.42,20241128,1815,30.58,20240805,1.14,N,089150,500,85 억,,168683,N,N,0,N,00,N
|
2025-02-26 18:11:45 +09:00
|
|
|
20250226,160736,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,25,2,1.07,45399135,19342,47.04,2335,2370,2335,3045,1645,2345,2347.18,0.99,0,-250,2445,2395,2365,2315,2285,2380,2300,86,700,500,1500,5,1,17150000,406,35.37,1.19,12,0.11,67.00,1989.00,3160,20240215,-25.00,1815,20240805,30.58,2630,-9.89,20250107,2210,7.24,20250203,3095,-23.42,20241128,1815,30.58,20240805,1.14,N,089150,500,85 억,,168933,N,N,0,N,00,N
|
|
|
|
|
20250226,150739,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,5,2,0.21,42950715,18308,44.53,2335,2370,2335,3045,1645,2345,2346.01,0.99,0,234,2445,2395,2365,2315,2285,2380,2300,86,700,500,1500,5,1,17150000,403,35.07,1.18,12,0.11,67.00,1989.00,3160,20240215,-25.63,1815,20240805,29.48,2630,-10.65,20250107,2210,6.33,20250203,3095,-24.07,20241128,1815,29.48,20240805,1.14,N,089150,500,85 억,,168933,N,N,0,N,00,N
|
|
|
|
|
20250226,140738,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,5,2,0.21,39268240,16745,40.73,2335,2370,2335,3045,1645,2345,2345.07,0.99,0,110,2445,2395,2365,2315,2285,2380,2300,86,700,500,1500,5,1,17150000,403,35.07,1.18,12,0.10,67.00,1989.00,3160,20240215,-25.63,1815,20240805,29.48,2630,-10.65,20250107,2210,6.33,20250203,3095,-24.07,20241128,1815,29.48,20240805,1.14,N,089150,500,85 억,,168933,N,N,0,N,00,N
|
|
|
|
|
20250226,130736,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,20,2,0.85,37324775,15918,38.72,2335,2370,2335,3045,1645,2345,2344.82,0.99,0,111,2445,2395,2365,2315,2285,2380,2300,86,700,500,1500,5,1,17150000,406,35.30,1.19,12,0.09,67.00,1989.00,3160,20240215,-25.16,1815,20240805,30.30,2630,-10.08,20250107,2210,7.01,20250203,3095,-23.59,20241128,1815,30.30,20240805,1.14,N,089150,500,85 억,,168933,N,N,0,N,00,N
|
|
|
|
|
20250226,120737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2360,15,2,0.64,36580460,15602,37.95,2335,2370,2335,3045,1645,2345,2344.60,0.99,0,399,2445,2395,2365,2315,2285,2380,2300,86,700,500,1500,5,1,17150000,405,35.22,1.19,12,0.09,67.00,1989.00,3160,20240215,-25.32,1815,20240805,30.03,2630,-10.27,20250107,2210,6.79,20250203,3095,-23.75,20241128,1815,30.03,20240805,1.14,N,089150,500,85 억,,168933,N,N,0,N,00,N
|
|
|
|
|
20250226,110736,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2360,15,2,0.64,30023375,12813,31.16,2335,2370,2335,3045,1645,2345,2343.20,0.99,0,219,2445,2395,2365,2315,2285,2380,2300,86,700,500,1500,5,1,17150000,405,35.22,1.19,12,0.07,67.00,1989.00,3160,20240215,-25.32,1815,20240805,30.03,2630,-10.27,20250107,2210,6.79,20250203,3095,-23.75,20241128,1815,30.03,20240805,1.14,N,089150,500,85 억,,168933,N,N,0,N,00,N
|
|
|
|
|
20250226,100734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2360,15,2,0.64,29773225,12707,30.91,2335,2370,2335,3045,1645,2345,2343.06,0.99,0,218,2445,2395,2365,2315,2285,2380,2300,86,700,500,1500,5,1,17150000,405,35.22,1.19,12,0.07,67.00,1989.00,3160,20240215,-25.32,1815,20240805,30.03,2630,-10.27,20250107,2210,6.79,20250203,3095,-23.75,20241128,1815,30.03,20240805,1.14,N,089150,500,85 억,,168933,N,N,0,N,00,N
|
|
|
|
|
20250226,090741,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,25,2,1.07,26101450,11148,27.11,2335,2370,2335,3045,1645,2345,2341.36,0.99,0,285,2445,2395,2365,2315,2285,2380,2300,86,700,500,1500,5,1,17150000,406,35.37,1.19,12,0.07,67.00,1989.00,3160,20240215,-25.00,1815,20240805,30.58,2630,-9.89,20250107,2210,7.24,20250203,3095,-23.42,20241128,1815,30.58,20240805,1.14,N,089150,500,85 억,,168933,N,N,0,N,00,N
|
2025-02-25 18:11:47 +09:00
|
|
|
20250225,160731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2345,-70,5,-2.90,94599760,40226,343.61,2400,2415,2335,3135,1695,2415,2351.76,0.98,0,1349,2448,2431,2403,2386,2358,2417,2372,86,720,500,1540,5,1,17150000,402,35.00,1.18,12,0.23,67.00,1989.00,3235,20240214,-27.51,1815,20240805,29.20,2630,-10.84,20250107,2210,6.11,20250203,3095,-24.23,20241128,1815,29.20,20240805,1.15,N,089150,500,85 억,,167584,N,N,0,N,00,N
|
|
|
|
|
20250225,150732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2355,-60,5,-2.48,89676125,38128,325.69,2400,2415,2335,3135,1695,2415,2351.98,0.98,0,2056,2448,2431,2403,2386,2358,2417,2372,86,720,500,1540,5,1,17150000,404,35.15,1.18,12,0.22,67.00,1989.00,3235,20240214,-27.20,1815,20240805,29.75,2630,-10.46,20250107,2210,6.56,20250203,3095,-23.91,20241128,1815,29.75,20240805,1.15,N,089150,500,85 억,,167584,N,N,0,N,00,N
|
|
|
|
|
20250225,140730,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,-45,5,-1.86,75664490,32172,274.81,2400,2415,2335,3135,1695,2415,2351.87,0.98,0,1402,2448,2431,2403,2386,2358,2417,2372,86,720,500,1540,5,1,17150000,406,35.37,1.19,12,0.19,67.00,1989.00,3235,20240214,-26.74,1815,20240805,30.58,2630,-9.89,20250107,2210,7.24,20250203,3095,-23.42,20241128,1815,30.58,20240805,1.15,N,089150,500,85 억,,167584,N,N,0,N,00,N
|
|
|
|
|
20250225,130734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2375,-40,5,-1.66,73840730,31404,268.25,2400,2415,2335,3135,1695,2415,2351.32,0.98,0,1770,2448,2431,2403,2386,2358,2417,2372,86,720,500,1540,5,1,17150000,407,35.45,1.19,12,0.18,67.00,1989.00,3235,20240214,-26.58,1815,20240805,30.85,2630,-9.70,20250107,2210,7.47,20250203,3095,-23.26,20241128,1815,30.85,20240805,1.15,N,089150,500,85 억,,167584,N,N,0,N,00,N
|
|
|
|
|
20250225,120729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2375,-40,5,-1.66,66112780,28138,240.35,2400,2415,2335,3135,1695,2415,2349.59,0.98,0,2109,2448,2431,2403,2386,2358,2417,2372,86,720,500,1540,5,1,17150000,407,35.45,1.19,12,0.16,67.00,1989.00,3235,20240214,-26.58,1815,20240805,30.85,2630,-9.70,20250107,2210,7.47,20250203,3095,-23.26,20241128,1815,30.85,20240805,1.15,N,089150,500,85 억,,167584,N,N,0,N,00,N
|
|
|
|
|
20250225,110731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,-35,5,-1.45,64034535,27260,232.85,2400,2415,2335,3135,1695,2415,2349.03,0.98,0,1918,2448,2431,2403,2386,2358,2417,2372,86,720,500,1540,5,1,17150000,408,35.52,1.20,12,0.16,67.00,1989.00,3235,20240214,-26.43,1815,20240805,31.13,2630,-9.51,20250107,2210,7.69,20250203,3095,-23.10,20241128,1815,31.13,20240805,1.15,N,089150,500,85 억,,167584,N,N,0,N,00,N
|
|
|
|
|
20250225,100729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2355,-60,5,-2.48,57778350,24613,210.24,2400,2415,2335,3135,1695,2415,2347.47,0.98,0,2427,2448,2431,2403,2386,2358,2417,2372,86,720,500,1540,5,1,17150000,404,35.15,1.18,12,0.14,67.00,1989.00,3235,20240214,-27.20,1815,20240805,29.75,2630,-10.46,20250107,2210,6.56,20250203,3095,-23.91,20241128,1815,29.75,20240805,1.15,N,089150,500,85 억,,167584,N,N,0,N,00,N
|
|
|
|
|
20250225,090735,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,-15,5,-0.62,31200,13,0.11,2400,2400,2400,3135,1695,2415,2400.00,0.98,0,-9,2448,2431,2403,2386,2358,2417,2372,86,720,500,1540,5,1,17150000,412,35.82,1.21,12,0.00,67.00,1989.00,3235,20240214,-25.81,1815,20240805,32.23,2630,-8.75,20250107,2210,8.60,20250203,3095,-22.46,20241128,1815,32.23,20240805,1.15,N,089150,500,85 억,,167584,N,N,0,N,00,N
|
2025-02-24 18:11:44 +09:00
|
|
|
20250224,160726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,-5,5,-0.21,27932115,11696,32.69,2420,2420,2375,3145,1695,2420,2388.17,0.98,0,-1086,2490,2455,2415,2380,2340,2457,2382,86,725,500,1540,5,1,17150000,414,36.04,1.21,12,0.07,67.00,1989.00,3235,20240214,-25.35,1815,20240805,33.06,2630,-8.17,20250107,2210,9.28,20250203,3095,-21.97,20241128,1815,33.06,20240805,1.16,N,089150,500,85 억,,168670,N,N,0,N,00,N
|
|
|
|
|
20250224,150725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,-15,5,-0.62,23394455,9811,27.42,2420,2420,2375,3145,1695,2420,2384.51,0.98,0,-960,2490,2455,2415,2380,2340,2457,2382,86,725,500,1540,5,1,17150000,412,35.90,1.21,12,0.06,67.00,1989.00,3235,20240214,-25.66,1815,20240805,32.51,2630,-8.56,20250107,2210,8.82,20250203,3095,-22.29,20241128,1815,32.51,20240805,1.16,N,089150,500,85 억,,168670,N,N,0,N,00,N
|
|
|
|
|
20250224,140724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,-30,5,-1.24,20128870,8448,23.61,2420,2420,2375,3145,1695,2420,2382.68,0.98,0,-717,2490,2455,2415,2380,2340,2457,2382,86,725,500,1540,5,1,17150000,410,35.67,1.20,12,0.05,67.00,1989.00,3235,20240214,-26.12,1815,20240805,31.68,2630,-9.13,20250107,2210,8.14,20250203,3095,-22.78,20241128,1815,31.68,20240805,1.16,N,089150,500,85 억,,168670,N,N,0,N,00,N
|
|
|
|
|
20250224,130726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,-20,5,-0.83,17879930,7506,20.98,2420,2420,2375,3145,1695,2420,2382.08,0.98,0,-436,2490,2455,2415,2380,2340,2457,2382,86,725,500,1540,5,1,17150000,412,35.82,1.21,12,0.04,67.00,1989.00,3235,20240214,-25.81,1815,20240805,32.23,2630,-8.75,20250107,2210,8.60,20250203,3095,-22.46,20241128,1815,32.23,20240805,1.16,N,089150,500,85 억,,168670,N,N,0,N,00,N
|
|
|
|
|
20250224,120723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,-20,5,-0.83,17152130,7201,20.12,2420,2420,2375,3145,1695,2420,2381.91,0.98,0,-654,2490,2455,2415,2380,2340,2457,2382,86,725,500,1540,5,1,17150000,412,35.82,1.21,12,0.04,67.00,1989.00,3235,20240214,-25.81,1815,20240805,32.23,2630,-8.75,20250107,2210,8.60,20250203,3095,-22.46,20241128,1815,32.23,20240805,1.16,N,089150,500,85 억,,168670,N,N,0,N,00,N
|
|
|
|
|
20250224,110721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,-30,5,-1.24,10926460,4586,12.82,2420,2420,2375,3145,1695,2420,2382.57,0.98,0,-699,2490,2455,2415,2380,2340,2457,2382,86,725,500,1540,5,1,17150000,410,35.67,1.20,12,0.03,67.00,1989.00,3235,20240214,-26.12,1815,20240805,31.68,2630,-9.13,20250107,2210,8.14,20250203,3095,-22.78,20241128,1815,31.68,20240805,1.16,N,089150,500,85 억,,168670,N,N,0,N,00,N
|
|
|
|
|
20250224,100721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2395,-25,5,-1.03,9422440,3956,11.06,2420,2420,2375,3145,1695,2420,2381.81,0.98,0,-689,2490,2455,2415,2380,2340,2457,2382,86,725,500,1540,5,1,17150000,411,35.75,1.20,12,0.02,67.00,1989.00,3235,20240214,-25.97,1815,20240805,31.96,2630,-8.94,20250107,2210,8.37,20250203,3095,-22.62,20241128,1815,31.96,20240805,1.16,N,089150,500,85 억,,168670,N,N,0,N,00,N
|
|
|
|
|
20250224,090727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2395,-25,5,-1.03,129960,54,0.15,2420,2420,2395,3145,1695,2420,2406.67,0.98,0,-52,2490,2455,2415,2380,2340,2457,2382,86,725,500,1540,5,1,17150000,411,35.75,1.20,12,0.00,67.00,1989.00,3235,20240214,-25.97,1815,20240805,31.96,2630,-8.94,20250107,2210,8.37,20250203,3095,-22.62,20241128,1815,31.96,20240805,1.16,N,089150,500,85 억,,168670,N,N,0,N,00,N
|
2025-02-21 18:11:45 +09:00
|
|
|
20250221,160720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,0,3,0.00,85904190,35782,181.69,2420,2450,2375,3145,1695,2420,2400.76,0.99,0,-1417,2476,2447,2421,2392,2366,2462,2407,86,725,500,1540,5,1,17150000,415,36.12,1.22,12,0.21,67.00,1989.00,3270,20240208,-25.99,1815,20240805,33.33,2630,-7.98,20250107,2210,9.50,20250203,3115,-22.31,20240221,1815,33.33,20240805,1.15,N,089150,500,85 억,,170087,N,N,0,N,00,N
|
|
|
|
|
20250221,150723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,-5,5,-0.21,61564685,25611,130.04,2420,2450,2375,3145,1695,2420,2403.84,0.99,0,-1416,2476,2447,2421,2392,2366,2462,2407,86,725,500,1540,5,1,17150000,414,36.04,1.21,12,0.15,67.00,1989.00,3270,20240208,-26.15,1815,20240805,33.06,2630,-8.17,20250107,2210,9.28,20250203,3115,-22.47,20240221,1815,33.06,20240805,1.15,N,089150,500,85 억,,170087,N,N,0,N,00,N
|
|
|
|
|
20250221,140722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,-40,5,-1.65,38771205,16088,81.69,2420,2450,2375,3145,1695,2420,2409.95,0.99,0,-1158,2476,2447,2421,2392,2366,2462,2407,86,725,500,1540,5,1,17150000,408,35.52,1.20,12,0.09,67.00,1989.00,3270,20240208,-27.22,1815,20240805,31.13,2630,-9.51,20250107,2210,7.69,20250203,3115,-23.60,20240221,1815,31.13,20240805,1.15,N,089150,500,85 억,,170087,N,N,0,N,00,N
|
|
|
|
|
20250221,130721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,-30,5,-1.24,36283365,15047,76.40,2420,2450,2375,3145,1695,2420,2411.34,0.99,0,-1099,2476,2447,2421,2392,2366,2462,2407,86,725,500,1540,5,1,17150000,410,35.67,1.20,12,0.09,67.00,1989.00,3270,20240208,-26.91,1815,20240805,31.68,2630,-9.13,20250107,2210,8.14,20250203,3115,-23.27,20240221,1815,31.68,20240805,1.15,N,089150,500,85 억,,170087,N,N,0,N,00,N
|
|
|
|
|
20250221,120722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2395,-25,5,-1.03,31778070,13154,66.79,2420,2450,2380,3145,1695,2420,2415.85,0.99,0,-1097,2476,2447,2421,2392,2366,2462,2407,86,725,500,1540,5,1,17150000,411,35.75,1.20,12,0.08,67.00,1989.00,3270,20240208,-26.76,1815,20240805,31.96,2630,-8.94,20250107,2210,8.37,20250203,3115,-23.11,20240221,1815,31.96,20240805,1.15,N,089150,500,85 억,,170087,N,N,0,N,00,N
|
|
|
|
|
20250221,110719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,-20,5,-0.83,31219035,12920,65.60,2420,2450,2380,3145,1695,2420,2416.33,0.99,0,-1136,2476,2447,2421,2392,2366,2462,2407,86,725,500,1540,5,1,17150000,412,35.82,1.21,12,0.08,67.00,1989.00,3270,20240208,-26.61,1815,20240805,32.23,2630,-8.75,20250107,2210,8.60,20250203,3115,-22.95,20240221,1815,32.23,20240805,1.15,N,089150,500,85 억,,170087,N,N,0,N,00,N
|
|
|
|
|
20250221,100721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,5,2,0.21,20373085,8387,42.59,2420,2450,2405,3145,1695,2420,2429.13,0.99,0,-1445,2476,2447,2421,2392,2366,2462,2407,86,725,500,1540,5,1,17150000,416,36.19,1.22,12,0.05,67.00,1989.00,3270,20240208,-25.84,1815,20240805,33.61,2630,-7.79,20250107,2210,9.73,20250203,3115,-22.15,20240221,1815,33.61,20240805,1.15,N,089150,500,85 억,,170087,N,N,0,N,00,N
|
|
|
|
|
20250221,090722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,25,2,1.03,2904990,1199,6.09,2420,2445,2420,3145,1695,2420,2422.84,0.99,0,-65,2476,2447,2421,2392,2366,2462,2407,86,725,500,1540,5,1,17150000,419,36.49,1.23,12,0.01,67.00,1989.00,3270,20240208,-25.23,1815,20240805,34.71,2630,-7.03,20250107,2210,10.63,20250203,3115,-21.51,20240221,1815,34.71,20240805,1.15,N,089150,500,85 억,,170087,N,N,0,N,00,N
|
2025-02-20 18:11:45 +09:00
|
|
|
20250220,160717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,-10,5,-0.41,45291455,18688,86.64,2410,2450,2395,3155,1705,2430,2423.56,1.01,0,-3236,2493,2461,2433,2401,2373,2447,2387,86,725,500,1550,5,1,17150000,415,36.12,1.22,12,0.11,67.00,1989.00,3270,20240208,-25.99,1815,20240805,33.33,2630,-7.98,20250107,2210,9.50,20250203,3115,-22.31,20240221,1815,33.33,20240805,1.18,N,089150,500,85 억,,173323,N,N,0,N,00,N
|
|
|
|
|
20250220,150719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,-25,5,-1.03,37888565,15615,72.40,2410,2450,2400,3155,1705,2430,2426.42,1.01,0,-2429,2493,2461,2433,2401,2373,2447,2387,86,725,500,1550,5,1,17150000,412,35.90,1.21,12,0.09,67.00,1989.00,3270,20240208,-26.45,1815,20240805,32.51,2630,-8.56,20250107,2210,8.82,20250203,3115,-22.79,20240221,1815,32.51,20240805,1.18,N,089150,500,85 억,,173323,N,N,0,N,00,N
|
|
|
|
|
20250220,140719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,-15,5,-0.62,32553735,13395,62.10,2410,2450,2400,3155,1705,2430,2430.29,1.01,0,-2652,2493,2461,2433,2401,2373,2447,2387,86,725,500,1550,5,1,17150000,414,36.04,1.21,12,0.08,67.00,1989.00,3270,20240208,-26.15,1815,20240805,33.06,2630,-8.17,20250107,2210,9.28,20250203,3115,-22.47,20240221,1815,33.06,20240805,1.18,N,089150,500,85 억,,173323,N,N,0,N,00,N
|
|
|
|
|
20250220,130717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2435,5,2,0.21,26589825,10920,50.63,2410,2450,2410,3155,1705,2430,2434.97,1.01,0,-2951,2493,2461,2433,2401,2373,2447,2387,86,725,500,1550,5,1,17150000,418,36.34,1.22,12,0.06,67.00,1989.00,3270,20240208,-25.54,1815,20240805,34.16,2630,-7.41,20250107,2210,10.18,20250203,3115,-21.83,20240221,1815,34.16,20240805,1.18,N,089150,500,85 억,,173323,N,N,0,N,00,N
|
|
|
|
|
20250220,120718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2430,0,3,0.00,20954320,8602,39.88,2410,2450,2410,3155,1705,2430,2435.98,1.01,0,-2685,2493,2461,2433,2401,2373,2447,2387,86,725,500,1550,5,1,17150000,417,36.27,1.22,12,0.05,67.00,1989.00,3270,20240208,-25.69,1815,20240805,33.88,2630,-7.60,20250107,2210,9.95,20250203,3115,-21.99,20240221,1815,33.88,20240805,1.18,N,089150,500,85 억,,173323,N,N,0,N,00,N
|
|
|
|
|
20250220,110718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2440,10,2,0.41,9034830,3720,17.25,2410,2440,2410,3155,1705,2430,2428.72,1.01,0,-1066,2493,2461,2433,2401,2373,2447,2387,86,725,500,1550,5,1,17150000,418,36.42,1.23,12,0.02,67.00,1989.00,3270,20240208,-25.38,1815,20240805,34.44,2630,-7.22,20250107,2210,10.41,20250203,3115,-21.67,20240221,1815,34.44,20240805,1.18,N,089150,500,85 억,,173323,N,N,0,N,00,N
|
|
|
|
|
20250220,100717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,-20,5,-0.82,4264175,1760,8.16,2410,2440,2410,3155,1705,2430,2422.83,1.01,0,-979,2493,2461,2433,2401,2373,2447,2387,86,725,500,1550,5,1,17150000,413,35.97,1.21,12,0.01,67.00,1989.00,3270,20240208,-26.30,1815,20240805,32.78,2630,-8.37,20250107,2210,9.05,20250203,3115,-22.63,20240221,1815,32.78,20240805,1.18,N,089150,500,85 억,,173323,N,N,0,N,00,N
|
|
|
|
|
20250220,090721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2430,0,3,0.00,295160,122,0.57,2410,2430,2410,3155,1705,2430,2419.34,1.01,0,0,2493,2461,2433,2401,2373,2447,2387,86,725,500,1550,5,1,17150000,417,36.27,1.22,12,0.00,67.00,1989.00,3270,20240208,-25.69,1815,20240805,33.88,2630,-7.60,20250107,2210,9.95,20250203,3115,-21.99,20240221,1815,33.88,20240805,1.18,N,089150,500,85 억,,173323,N,N,0,N,00,N
|
2025-02-19 18:11:44 +09:00
|
|
|
20250219,160716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2430,-15,5,-0.61,51878130,21360,75.22,2445,2465,2405,3175,1715,2445,2428.75,1.02,0,-883,2485,2465,2430,2410,2375,2475,2420,86,730,500,1560,5,1,17150000,417,36.27,1.22,12,0.12,67.00,1989.00,3270,20240208,-25.69,1815,20240805,33.88,2630,-7.60,20250107,2210,9.95,20250203,3115,-21.99,20240221,1815,33.88,20240805,1.33,N,089150,500,85 억,,174188,N,N,0,N,00,N
|
|
|
|
|
20250219,150717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2430,-15,5,-0.61,49698420,20463,72.06,2445,2465,2405,3175,1715,2445,2428.70,1.02,0,-485,2485,2465,2430,2410,2375,2475,2420,86,730,500,1560,5,1,17150000,417,36.27,1.22,12,0.12,67.00,1989.00,3270,20240208,-25.69,1815,20240805,33.88,2630,-7.60,20250107,2210,9.95,20250203,3115,-21.99,20240221,1815,33.88,20240805,1.33,N,089150,500,85 억,,174188,N,N,0,N,00,N
|
|
|
|
|
20250219,140714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,-20,5,-0.82,47215320,19439,68.45,2445,2465,2405,3175,1715,2445,2428.90,1.02,0,-485,2485,2465,2430,2410,2375,2475,2420,86,730,500,1560,5,1,17150000,416,36.19,1.22,12,0.11,67.00,1989.00,3270,20240208,-25.84,1815,20240805,33.61,2630,-7.79,20250107,2210,9.73,20250203,3115,-22.15,20240221,1815,33.61,20240805,1.33,N,089150,500,85 억,,174188,N,N,0,N,00,N
|
|
|
|
|
20250219,130715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2435,-10,5,-0.41,21384110,8814,31.04,2445,2455,2415,3175,1715,2445,2426.15,1.02,0,-580,2485,2465,2430,2410,2375,2475,2420,86,730,500,1560,5,1,17150000,418,36.34,1.22,12,0.05,67.00,1989.00,3270,20240208,-25.54,1815,20240805,34.16,2630,-7.41,20250107,2210,10.18,20250203,3115,-21.83,20240221,1815,34.16,20240805,1.33,N,089150,500,85 억,,174188,N,N,0,N,00,N
|
|
|
|
|
20250219,120715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,-25,5,-1.02,20757525,8557,30.13,2445,2455,2415,3175,1715,2445,2425.79,1.02,0,-580,2485,2465,2430,2410,2375,2475,2420,86,730,500,1560,5,1,17150000,415,36.12,1.22,12,0.05,67.00,1989.00,3270,20240208,-25.99,1815,20240805,33.33,2630,-7.98,20250107,2210,9.50,20250203,3115,-22.31,20240221,1815,33.33,20240805,1.33,N,089150,500,85 억,,174188,N,N,0,N,00,N
|
|
|
|
|
20250219,110715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2440,-5,5,-0.20,20194015,8326,29.32,2445,2455,2415,3175,1715,2445,2425.42,1.02,0,-390,2485,2465,2430,2410,2375,2475,2420,86,730,500,1560,5,1,17150000,418,36.42,1.23,12,0.05,67.00,1989.00,3270,20240208,-25.38,1815,20240805,34.44,2630,-7.22,20250107,2210,10.41,20250203,3115,-21.67,20240221,1815,34.44,20240805,1.33,N,089150,500,85 억,,174188,N,N,0,N,00,N
|
|
|
|
|
20250219,100715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2430,-15,5,-0.61,7090820,2914,10.26,2445,2455,2420,3175,1715,2445,2433.36,1.02,0,-660,2485,2465,2430,2410,2375,2475,2420,86,730,500,1560,5,1,17150000,417,36.27,1.22,12,0.02,67.00,1989.00,3270,20240208,-25.69,1815,20240805,33.88,2630,-7.60,20250107,2210,9.95,20250203,3115,-21.99,20240221,1815,33.88,20240805,1.33,N,089150,500,85 억,,174188,N,N,0,N,00,N
|
|
|
|
|
20250219,090716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,0,3,0.00,158500,65,0.23,2445,2445,2425,3175,1715,2445,2438.46,1.02,0,-5,2485,2465,2430,2410,2375,2475,2420,86,730,500,1560,5,1,17150000,419,36.49,1.23,12,0.00,67.00,1989.00,3270,20240208,-25.23,1815,20240805,34.71,2630,-7.03,20250107,2210,10.63,20250203,3115,-21.51,20240221,1815,34.71,20240805,1.33,N,089150,500,85 억,,174188,N,N,0,N,00,N
|
2025-02-18 18:11:41 +09:00
|
|
|
20250218,160713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,20,2,0.82,68563795,28382,114.14,2405,2450,2395,3150,1700,2425,2414.68,0.97,0,7505,2471,2447,2411,2387,2351,2460,2400,86,725,500,1550,5,1,17150000,419,36.49,1.23,12,0.17,67.00,1989.00,3270,20240208,-25.23,1815,20240805,34.71,2630,-7.03,20250107,2210,10.63,20250203,3115,-21.51,20240221,1815,34.71,20240805,1.34,N,089150,500,85 억,,166683,N,N,0,N,00,N
|
|
|
|
|
20250218,150715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,-15,5,-0.62,52454595,21756,87.49,2405,2440,2395,3150,1700,2425,2411.04,0.97,0,7541,2471,2447,2411,2387,2351,2460,2400,86,725,500,1550,5,1,17150000,413,35.97,1.21,12,0.13,67.00,1989.00,3270,20240208,-26.30,1815,20240805,32.78,2630,-8.37,20250107,2210,9.05,20250203,3115,-22.63,20240221,1815,32.78,20240805,1.34,N,089150,500,85 억,,166683,N,N,0,N,00,N
|
|
|
|
|
20250218,140715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2430,5,2,0.21,44303580,18382,73.92,2405,2440,2395,3150,1700,2425,2410.16,0.97,0,7541,2471,2447,2411,2387,2351,2460,2400,86,725,500,1550,5,1,17150000,417,36.27,1.22,12,0.11,67.00,1989.00,3270,20240208,-25.69,1815,20240805,33.88,2630,-7.60,20250107,2210,9.95,20250203,3115,-21.99,20240221,1815,33.88,20240805,1.34,N,089150,500,85 억,,166683,N,N,0,N,00,N
|
|
|
|
|
20250218,130712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,0,3,0.00,42487130,17634,70.91,2405,2440,2395,3150,1700,2425,2409.39,0.97,0,7541,2471,2447,2411,2387,2351,2460,2400,86,725,500,1550,5,1,17150000,416,36.19,1.22,12,0.10,67.00,1989.00,3270,20240208,-25.84,1815,20240805,33.61,2630,-7.79,20250107,2210,9.73,20250203,3115,-22.15,20240221,1815,33.61,20240805,1.34,N,089150,500,85 억,,166683,N,N,0,N,00,N
|
|
|
|
|
20250218,120714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,-25,5,-1.03,40789940,16934,68.10,2405,2440,2395,3150,1700,2425,2408.76,0.97,0,7798,2471,2447,2411,2387,2351,2460,2400,86,725,500,1550,5,1,17150000,412,35.82,1.21,12,0.10,67.00,1989.00,3270,20240208,-26.61,1815,20240805,32.23,2630,-8.75,20250107,2210,8.60,20250203,3115,-22.95,20240221,1815,32.23,20240805,1.34,N,089150,500,85 억,,166683,N,N,0,N,00,N
|
|
|
|
|
20250218,110713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,-15,5,-0.62,35953930,14919,60.00,2405,2440,2400,3150,1700,2425,2409.94,0.97,0,7139,2471,2447,2411,2387,2351,2460,2400,86,725,500,1550,5,1,17150000,413,35.97,1.21,12,0.09,67.00,1989.00,3270,20240208,-26.30,1815,20240805,32.78,2630,-8.37,20250107,2210,9.05,20250203,3115,-22.63,20240221,1815,32.78,20240805,1.34,N,089150,500,85 억,,166683,N,N,0,N,00,N
|
|
|
|
|
20250218,100713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,-10,5,-0.41,28506670,11830,47.57,2405,2440,2400,3150,1700,2425,2409.69,0.97,0,7139,2471,2447,2411,2387,2351,2460,2400,86,725,500,1550,5,1,17150000,414,36.04,1.21,12,0.07,67.00,1989.00,3270,20240208,-26.15,1815,20240805,33.06,2630,-8.17,20250107,2210,9.28,20250203,3115,-22.47,20240221,1815,33.06,20240805,1.34,N,089150,500,85 억,,166683,N,N,0,N,00,N
|
|
|
|
|
20250218,090714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,0,3,0.00,21127555,8784,35.32,2405,2425,2400,3150,1700,2425,2405.23,0.97,0,7181,2471,2447,2411,2387,2351,2460,2400,86,725,500,1550,5,1,17150000,416,36.19,1.22,12,0.05,67.00,1989.00,3270,20240208,-25.84,1815,20240805,33.61,2630,-7.79,20250107,2210,9.73,20250203,3115,-22.15,20240221,1815,33.61,20240805,1.34,N,089150,500,85 억,,166683,N,N,0,N,00,N
|
2025-02-17 18:11:29 +09:00
|
|
|
20250217,160712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,40,2,1.68,59811165,24847,152.95,2385,2435,2375,3100,1670,2385,2407.18,0.97,0,-97,2425,2405,2365,2345,2305,2415,2355,86,715,500,1520,5,1,17150000,416,36.19,1.22,12,0.14,67.00,1989.00,3270,20240208,-25.84,1815,20240805,33.61,2630,-7.79,20250107,2210,9.73,20250203,3115,-22.15,20240221,1815,33.61,20240805,1.32,N,089150,500,85 억,,166760,N,N,0,N,00,N
|
|
|
|
|
20250217,150711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,40,2,1.68,50810210,21119,130.00,2385,2435,2375,3100,1670,2385,2405.90,0.97,0,284,2425,2405,2365,2345,2305,2415,2355,86,715,500,1520,5,1,17150000,416,36.19,1.22,12,0.12,67.00,1989.00,3270,20240208,-25.84,1815,20240805,33.61,2630,-7.79,20250107,2210,9.73,20250203,3115,-22.15,20240221,1815,33.61,20240805,1.32,N,089150,500,85 억,,166760,N,N,0,N,00,N
|
|
|
|
|
20250217,140711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,5,2,0.21,24267310,10135,62.39,2385,2425,2375,3100,1670,2385,2394.41,0.97,0,-1781,2425,2405,2365,2345,2305,2415,2355,86,715,500,1520,5,1,17150000,410,35.67,1.20,12,0.06,67.00,1989.00,3270,20240208,-26.91,1815,20240805,31.68,2630,-9.13,20250107,2210,8.14,20250203,3115,-23.27,20240221,1815,31.68,20240805,1.32,N,089150,500,85 억,,166760,N,N,0,N,00,N
|
|
|
|
|
20250217,130713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,25,2,1.05,21520845,8992,55.35,2385,2425,2375,3100,1670,2385,2393.33,0.97,0,-1480,2425,2405,2365,2345,2305,2415,2355,86,715,500,1520,5,1,17150000,413,35.97,1.21,12,0.05,67.00,1989.00,3270,20240208,-26.30,1815,20240805,32.78,2630,-8.37,20250107,2210,9.05,20250203,3115,-22.63,20240221,1815,32.78,20240805,1.32,N,089150,500,85 억,,166760,N,N,0,N,00,N
|
|
|
|
|
20250217,120713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,25,2,1.05,17565740,7351,45.25,2385,2425,2375,3100,1670,2385,2389.57,0.97,0,-539,2425,2405,2365,2345,2305,2415,2355,86,715,500,1520,5,1,17150000,413,35.97,1.21,12,0.04,67.00,1989.00,3270,20240208,-26.30,1815,20240805,32.78,2630,-8.37,20250107,2210,9.05,20250203,3115,-22.63,20240221,1815,32.78,20240805,1.32,N,089150,500,85 억,,166760,N,N,0,N,00,N
|
|
|
|
|
20250217,110712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,30,2,1.26,15831145,6630,40.81,2385,2425,2375,3100,1670,2385,2387.80,0.97,0,-530,2425,2405,2365,2345,2305,2415,2355,86,715,500,1520,5,1,17150000,414,36.04,1.21,12,0.04,67.00,1989.00,3270,20240208,-26.15,1815,20240805,33.06,2630,-8.17,20250107,2210,9.28,20250203,3115,-22.47,20240221,1815,33.06,20240805,1.32,N,089150,500,85 억,,166760,N,N,0,N,00,N
|
|
|
|
|
20250217,100710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,15,2,0.63,12150195,5096,31.37,2385,2405,2375,3100,1670,2385,2384.26,0.97,0,-378,2425,2405,2365,2345,2305,2415,2355,86,715,500,1520,5,1,17150000,412,35.82,1.21,12,0.03,67.00,1989.00,3270,20240208,-26.61,1815,20240805,32.23,2630,-8.75,20250107,2210,8.60,20250203,3115,-22.95,20240221,1815,32.23,20240805,1.32,N,089150,500,85 억,,166760,N,N,0,N,00,N
|
|
|
|
|
20250217,090712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,-5,5,-0.21,445290,187,1.15,2385,2385,2375,3100,1670,2385,2381.23,0.97,0,-30,2425,2405,2365,2345,2305,2415,2355,86,715,500,1520,5,1,17150000,408,35.52,1.20,12,0.00,67.00,1989.00,3270,20240208,-27.22,1815,20240805,31.13,2630,-9.51,20250107,2210,7.69,20250203,3115,-23.60,20240221,1815,31.13,20240805,1.32,N,089150,500,85 억,,166760,N,N,0,N,00,N
|
2025-02-14 18:11:27 +09:00
|
|
|
20250214,160708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,15,2,0.63,38344660,16216,44.10,2370,2385,2325,3080,1660,2370,2360.16,0.98,0,-528,2443,2406,2373,2336,2303,2390,2320,86,710,500,1510,5,1,17150000,409,35.60,1.20,12,0.09,67.00,1989.00,3270,20240208,-27.06,1815,20240805,31.40,2630,-9.32,20250107,2210,7.92,20250203,3235,-26.28,20240214,1815,31.40,20240805,1.34,N,089150,500,85 억,,167288,N,N,0,N,00,N
|
|
|
|
|
20250214,150706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2355,-15,5,-0.63,26230590,11136,30.28,2370,2380,2325,3080,1660,2370,2353.56,0.98,0,-228,2443,2406,2373,2336,2303,2390,2320,86,710,500,1510,5,1,17150000,404,35.15,1.18,12,0.06,67.00,1989.00,3270,20240208,-27.98,1815,20240805,29.75,2630,-10.46,20250107,2210,6.56,20250203,3235,-27.20,20240214,1815,29.75,20240805,1.34,N,089150,500,85 억,,167288,N,N,0,N,00,N
|
|
|
|
|
20250214,140707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,-5,5,-0.21,24945915,10591,28.80,2370,2380,2325,3080,1660,2370,2353.35,0.98,0,32,2443,2406,2373,2336,2303,2390,2320,86,710,500,1510,5,1,17150000,406,35.30,1.19,12,0.06,67.00,1989.00,3270,20240208,-27.68,1815,20240805,30.30,2630,-10.08,20250107,2210,7.01,20250203,3235,-26.89,20240214,1815,30.30,20240805,1.34,N,089150,500,85 억,,167288,N,N,0,N,00,N
|
|
|
|
|
20250214,130710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,0,3,0.00,24680800,10479,28.50,2370,2380,2325,3080,1660,2370,2353.18,0.98,0,33,2443,2406,2373,2336,2303,2390,2320,86,710,500,1510,5,1,17150000,406,35.37,1.19,12,0.06,67.00,1989.00,3270,20240208,-27.52,1815,20240805,30.58,2630,-9.89,20250107,2210,7.24,20250203,3235,-26.74,20240214,1815,30.58,20240805,1.34,N,089150,500,85 억,,167288,N,N,0,N,00,N
|
|
|
|
|
20250214,120707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2355,-15,5,-0.63,22942910,9739,26.48,2370,2380,2325,3080,1660,2370,2353.59,0.98,0,-9,2443,2406,2373,2336,2303,2390,2320,86,710,500,1510,5,1,17150000,404,35.15,1.18,12,0.06,67.00,1989.00,3270,20240208,-27.98,1815,20240805,29.75,2630,-10.46,20250107,2210,6.56,20250203,3235,-27.20,20240214,1815,29.75,20240805,1.34,N,089150,500,85 억,,167288,N,N,0,N,00,N
|
|
|
|
|
20250214,110704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2355,-15,5,-0.63,17229730,7318,19.90,2370,2380,2325,3080,1660,2370,2351.07,0.98,0,-118,2443,2406,2373,2336,2303,2390,2320,86,710,500,1510,5,1,17150000,404,35.15,1.18,12,0.04,67.00,1989.00,3270,20240208,-27.98,1815,20240805,29.75,2630,-10.46,20250107,2210,6.56,20250203,3235,-27.20,20240214,1815,29.75,20240805,1.34,N,089150,500,85 억,,167288,N,N,0,N,00,N
|
|
|
|
|
20250214,100706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2345,-25,5,-1.05,15841210,6727,18.29,2370,2380,2325,3080,1660,2370,2351.25,0.98,0,-116,2443,2406,2373,2336,2303,2390,2320,86,710,500,1510,5,1,17150000,402,35.00,1.18,12,0.04,67.00,1989.00,3270,20240208,-28.29,1815,20240805,29.20,2630,-10.84,20250107,2210,6.11,20250203,3235,-27.51,20240214,1815,29.20,20240805,1.34,N,089150,500,85 억,,167288,N,N,0,N,00,N
|
|
|
|
|
20250214,090709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,0,3,0.00,4414425,1863,5.07,2370,2370,2355,3080,1660,2370,2368.43,0.98,0,-221,2443,2406,2373,2336,2303,2390,2320,86,710,500,1510,5,1,17150000,406,35.37,1.19,12,0.01,67.00,1989.00,3270,20240208,-27.52,1815,20240805,30.58,2630,-9.89,20250107,2210,7.24,20250203,3235,-26.74,20240214,1815,30.58,20240805,1.34,N,089150,500,85 억,,167288,N,N,0,N,00,N
|
2025-02-13 18:11:26 +09:00
|
|
|
20250213,160702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,-40,5,-1.66,86939000,36774,237.04,2410,2410,2340,3130,1690,2410,2364.14,0.98,0,-1601,2456,2432,2406,2382,2356,2420,2370,86,720,500,1540,5,1,17150000,406,35.37,1.19,12,0.21,67.00,1989.00,3270,20240208,-27.52,1815,20240805,30.58,2630,-9.89,20250107,2210,7.24,20250203,3235,-26.74,20240214,1815,30.58,20240805,1.34,N,089150,500,85 억,,168667,N,N,0,N,00,N
|
|
|
|
|
20250213,150702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,-45,5,-1.87,82672670,34973,225.43,2410,2410,2340,3130,1690,2410,2363.90,0.98,0,-1558,2456,2432,2406,2382,2356,2420,2370,86,720,500,1540,5,1,17150000,406,35.30,1.19,12,0.20,67.00,1989.00,3270,20240208,-27.68,1815,20240805,30.30,2630,-10.08,20250107,2210,7.01,20250203,3235,-26.89,20240214,1815,30.30,20240805,1.34,N,089150,500,85 억,,168667,N,N,0,N,00,N
|
|
|
|
|
20250213,140700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2360,-50,5,-2.07,80346110,33988,219.08,2410,2410,2340,3130,1690,2410,2363.96,0.98,0,-1558,2456,2432,2406,2382,2356,2420,2370,86,720,500,1540,5,1,17150000,405,35.22,1.19,12,0.20,67.00,1989.00,3270,20240208,-27.83,1815,20240805,30.03,2630,-10.27,20250107,2210,6.79,20250203,3235,-27.05,20240214,1815,30.03,20240805,1.34,N,089150,500,85 억,,168667,N,N,0,N,00,N
|
|
|
|
|
20250213,130701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2360,-50,5,-2.07,76879905,32520,209.62,2410,2410,2340,3130,1690,2410,2364.08,0.98,0,-1558,2456,2432,2406,2382,2356,2420,2370,86,720,500,1540,5,1,17150000,405,35.22,1.19,12,0.19,67.00,1989.00,3270,20240208,-27.83,1815,20240805,30.03,2630,-10.27,20250107,2210,6.79,20250203,3235,-27.05,20240214,1815,30.03,20240805,1.34,N,089150,500,85 억,,168667,N,N,0,N,00,N
|
|
|
|
|
20250213,120701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2375,-35,5,-1.45,65171240,27545,177.55,2410,2410,2345,3130,1690,2410,2365.99,0.98,0,-1552,2456,2432,2406,2382,2356,2420,2370,86,720,500,1540,5,1,17150000,407,35.45,1.19,12,0.16,67.00,1989.00,3270,20240208,-27.37,1815,20240805,30.85,2630,-9.70,20250107,2210,7.47,20250203,3235,-26.58,20240214,1815,30.85,20240805,1.34,N,089150,500,85 억,,168667,N,N,0,N,00,N
|
|
|
|
|
20250213,110658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,-30,5,-1.24,44156625,18647,120.19,2410,2410,2345,3130,1690,2410,2368.03,0.98,0,-1551,2456,2432,2406,2382,2356,2420,2370,86,720,500,1540,5,1,17150000,408,35.52,1.20,12,0.11,67.00,1989.00,3270,20240208,-27.22,1815,20240805,31.13,2630,-9.51,20250107,2210,7.69,20250203,3235,-26.43,20240214,1815,31.13,20240805,1.34,N,089150,500,85 억,,168667,N,N,0,N,00,N
|
|
|
|
|
20250213,100701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,-20,5,-0.83,39194045,16570,106.81,2410,2410,2345,3130,1690,2410,2365.36,0.98,0,-1189,2456,2432,2406,2382,2356,2420,2370,86,720,500,1540,5,1,17150000,410,35.67,1.20,12,0.10,67.00,1989.00,3270,20240208,-26.91,1815,20240805,31.68,2630,-9.13,20250107,2210,8.14,20250203,3235,-26.12,20240214,1815,31.68,20240805,1.34,N,089150,500,85 억,,168667,N,N,0,N,00,N
|
|
|
|
|
20250213,090658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,-10,5,-0.41,1401645,584,3.76,2410,2410,2400,3130,1690,2410,2400.08,0.98,0,-1,2456,2432,2406,2382,2356,2420,2370,86,720,500,1540,5,1,17150000,412,35.82,1.21,12,0.00,67.00,1989.00,3270,20240208,-26.61,1815,20240805,32.23,2630,-8.75,20250107,2210,8.60,20250203,3235,-25.81,20240214,1815,32.23,20240805,1.34,N,089150,500,85 억,,168667,N,N,0,N,00,N
|
2025-02-12 18:11:26 +09:00
|
|
|
20250212,160656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,-30,5,-1.23,37123595,15501,40.33,2415,2430,2380,3170,1710,2440,2394.87,1.00,0,-2180,2493,2466,2413,2386,2333,2480,2400,86,730,500,1560,5,1,17150000,413,35.97,1.21,12,0.09,67.00,1989.00,3270,20240208,-26.30,1815,20240805,32.78,2630,-8.37,20250107,2210,9.05,20250203,3235,-25.50,20240214,1815,32.78,20240805,1.33,N,089150,500,85 억,,170838,N,N,0,N,00,N
|
|
|
|
|
20250212,150656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,-35,5,-1.43,30685360,12826,33.37,2415,2430,2380,3170,1710,2440,2392.43,1.00,0,-1805,2493,2466,2413,2386,2333,2480,2400,86,730,500,1560,5,1,17150000,412,35.90,1.21,12,0.07,67.00,1989.00,3270,20240208,-26.45,1815,20240805,32.51,2630,-8.56,20250107,2210,8.82,20250203,3235,-25.66,20240214,1815,32.51,20240805,1.33,N,089150,500,85 억,,170838,N,N,0,N,00,N
|
|
|
|
|
20250212,140657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,-40,5,-1.64,21807235,9105,23.69,2415,2430,2380,3170,1710,2440,2395.08,1.00,0,-1409,2493,2466,2413,2386,2333,2480,2400,86,730,500,1560,5,1,17150000,412,35.82,1.21,12,0.05,67.00,1989.00,3270,20240208,-26.61,1815,20240805,32.23,2630,-8.75,20250107,2210,8.60,20250203,3235,-25.81,20240214,1815,32.23,20240805,1.33,N,089150,500,85 억,,170838,N,N,0,N,00,N
|
|
|
|
|
20250212,130659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,-60,5,-2.46,19901895,8311,21.62,2415,2430,2380,3170,1710,2440,2394.65,1.00,0,-780,2493,2466,2413,2386,2333,2480,2400,86,730,500,1560,5,1,17150000,408,35.52,1.20,12,0.05,67.00,1989.00,3270,20240208,-27.22,1815,20240805,31.13,2630,-9.51,20250107,2210,7.69,20250203,3235,-26.43,20240214,1815,31.13,20240805,1.33,N,089150,500,85 억,,170838,N,N,0,N,00,N
|
|
|
|
|
20250212,120656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,-35,5,-1.43,18821730,7858,20.45,2415,2430,2380,3170,1710,2440,2395.23,1.00,0,-676,2493,2466,2413,2386,2333,2480,2400,86,730,500,1560,5,1,17150000,412,35.90,1.21,12,0.05,67.00,1989.00,3270,20240208,-26.45,1815,20240805,32.51,2630,-8.56,20250107,2210,8.82,20250203,3235,-25.66,20240214,1815,32.51,20240805,1.33,N,089150,500,85 억,,170838,N,N,0,N,00,N
|
|
|
|
|
20250212,110655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,-35,5,-1.43,13097865,5464,14.22,2415,2430,2380,3170,1710,2440,2397.12,1.00,0,-506,2493,2466,2413,2386,2333,2480,2400,86,730,500,1560,5,1,17150000,412,35.90,1.21,12,0.03,67.00,1989.00,3270,20240208,-26.45,1815,20240805,32.51,2630,-8.56,20250107,2210,8.82,20250203,3235,-25.66,20240214,1815,32.51,20240805,1.33,N,089150,500,85 억,,170838,N,N,0,N,00,N
|
|
|
|
|
20250212,100653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2395,-45,5,-1.84,7904480,3304,8.60,2415,2430,2380,3170,1710,2440,2392.40,1.00,0,314,2493,2466,2413,2386,2333,2480,2400,86,730,500,1560,5,1,17150000,411,35.75,1.20,12,0.02,67.00,1989.00,3270,20240208,-26.76,1815,20240805,31.96,2630,-8.94,20250107,2210,8.37,20250203,3235,-25.97,20240214,1815,31.96,20240805,1.33,N,089150,500,85 억,,170838,N,N,0,N,00,N
|
|
|
|
|
20250212,090659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,-35,5,-1.43,79470,33,0.09,2415,2415,2405,3170,1710,2440,2408.18,1.00,0,-26,2493,2466,2413,2386,2333,2480,2400,86,730,500,1560,5,1,17150000,412,35.90,1.21,12,0.00,67.00,1989.00,3270,20240208,-26.45,1815,20240805,32.51,2630,-8.56,20250107,2210,8.82,20250203,3235,-25.66,20240214,1815,32.51,20240805,1.33,N,089150,500,85 억,,170838,N,N,0,N,00,N
|
2025-02-11 18:11:38 +09:00
|
|
|
20250211,160657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2440,40,2,1.67,92481305,38393,247.27,2400,2440,2360,3120,1680,2400,2408.81,0.96,0,6037,2466,2432,2381,2347,2296,2450,2365,86,720,500,1530,5,1,17150000,418,36.42,1.23,12,0.22,67.00,1989.00,3270,20240208,-25.38,1815,20240805,34.44,2630,-7.22,20250107,2210,10.41,20250203,3235,-24.57,20240214,1815,34.44,20240805,1.32,N,089150,500,85 억,,164806,N,N,0,N,00,N
|
|
|
|
|
20250211,150657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,5,2,0.21,87570850,36375,234.27,2400,2440,2360,3120,1680,2400,2407.45,0.96,0,6674,2466,2432,2381,2347,2296,2450,2365,86,720,500,1530,5,1,17150000,412,35.90,1.21,12,0.21,67.00,1989.00,3270,20240208,-26.45,1815,20240805,32.51,2630,-8.56,20250107,2210,8.82,20250203,3235,-25.66,20240214,1815,32.51,20240805,1.32,N,089150,500,85 억,,164806,N,N,0,N,00,N
|
|
|
|
|
20250211,140658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,5,2,0.21,69417525,28796,185.46,2400,2440,2360,3120,1680,2400,2410.67,0.96,0,6129,2466,2432,2381,2347,2296,2450,2365,86,720,500,1530,5,1,17150000,412,35.90,1.21,12,0.17,67.00,1989.00,3270,20240208,-26.45,1815,20240805,32.51,2630,-8.56,20250107,2210,8.82,20250203,3235,-25.66,20240214,1815,32.51,20240805,1.32,N,089150,500,85 억,,164806,N,N,0,N,00,N
|
|
|
|
|
20250211,130656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,10,2,0.42,67650285,28058,180.70,2400,2440,2360,3120,1680,2400,2411.09,0.96,0,6140,2466,2432,2381,2347,2296,2450,2365,86,720,500,1530,5,1,17150000,413,35.97,1.21,12,0.16,67.00,1989.00,3270,20240208,-26.30,1815,20240805,32.78,2630,-8.37,20250107,2210,9.05,20250203,3235,-25.50,20240214,1815,32.78,20240805,1.32,N,089150,500,85 억,,164806,N,N,0,N,00,N
|
|
|
|
|
20250211,120656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,10,2,0.42,60309830,25002,161.02,2400,2440,2360,3120,1680,2400,2412.20,0.96,0,5375,2466,2432,2381,2347,2296,2450,2365,86,720,500,1530,5,1,17150000,413,35.97,1.21,12,0.15,67.00,1989.00,3270,20240208,-26.30,1815,20240805,32.78,2630,-8.37,20250107,2210,9.05,20250203,3235,-25.50,20240214,1815,32.78,20240805,1.32,N,089150,500,85 억,,164806,N,N,0,N,00,N
|
|
|
|
|
20250211,110657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,15,2,0.62,52019170,21563,138.87,2400,2440,2360,3120,1680,2400,2412.43,0.96,0,4625,2466,2432,2381,2347,2296,2450,2365,86,720,500,1530,5,1,17150000,414,36.04,1.21,12,0.13,67.00,1989.00,3270,20240208,-26.15,1815,20240805,33.06,2630,-8.17,20250107,2210,9.28,20250203,3235,-25.35,20240214,1815,33.06,20240805,1.32,N,089150,500,85 억,,164806,N,N,0,N,00,N
|
|
|
|
|
20250211,100658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,0,3,0.00,17373625,7302,47.03,2400,2400,2360,3120,1680,2400,2379.30,0.96,0,616,2466,2432,2381,2347,2296,2450,2365,86,720,500,1530,5,1,17150000,412,35.82,1.21,12,0.04,67.00,1989.00,3270,20240208,-26.61,1815,20240805,32.23,2630,-8.75,20250107,2210,8.60,20250203,3235,-25.81,20240214,1815,32.23,20240805,1.32,N,089150,500,85 억,,164806,N,N,0,N,00,N
|
|
|
|
|
20250211,090659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,-30,5,-1.25,1867545,781,5.03,2400,2400,2365,3120,1680,2400,2391.22,0.96,0,-86,2466,2432,2381,2347,2296,2450,2365,86,720,500,1530,5,1,17150000,406,35.37,1.19,12,0.00,67.00,1989.00,3270,20240208,-27.52,1815,20240805,30.58,2630,-9.89,20250107,2210,7.24,20250203,3235,-26.74,20240214,1815,30.58,20240805,1.32,N,089150,500,85 억,,164806,N,N,0,N,00,N
|
2025-02-10 18:11:38 +09:00
|
|
|
20250210,160653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,25,2,1.05,36904035,15515,77.39,2375,2415,2330,3085,1665,2375,2378.59,0.98,0,-3027,2415,2395,2355,2335,2295,2405,2345,86,710,500,1520,5,1,17150000,412,35.82,1.21,12,0.09,67.00,1989.00,3270,20240208,-26.61,1815,20240805,32.23,2630,-8.75,20250107,2210,8.60,20250203,3235,-25.81,20240214,1815,32.23,20240805,1.32,N,089150,500,85 억,,167533,N,N,0,N,00,N
|
|
|
|
|
20250210,150652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,25,2,1.05,31167815,13126,65.48,2375,2415,2330,3085,1665,2375,2374.51,0.98,0,-2783,2415,2395,2355,2335,2295,2405,2345,86,710,500,1520,5,1,17150000,412,35.82,1.21,12,0.08,67.00,1989.00,3270,20240208,-26.61,1815,20240805,32.23,2630,-8.75,20250107,2210,8.60,20250203,3235,-25.81,20240214,1815,32.23,20240805,1.32,N,089150,500,85 억,,167533,N,N,0,N,00,N
|
|
|
|
|
20250210,140652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,25,2,1.05,19684320,8348,41.64,2375,2400,2330,3085,1665,2375,2357.97,0.98,0,-1971,2415,2395,2355,2335,2295,2405,2345,86,710,500,1520,5,1,17150000,412,35.82,1.21,12,0.05,67.00,1989.00,3270,20240208,-26.61,1815,20240805,32.23,2630,-8.75,20250107,2210,8.60,20250203,3235,-25.81,20240214,1815,32.23,20240805,1.32,N,089150,500,85 억,,167533,N,N,0,N,00,N
|
|
|
|
|
20250210,130654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,-5,5,-0.21,13987935,5960,29.73,2375,2375,2330,3085,1665,2375,2346.97,0.98,0,-1353,2415,2395,2355,2335,2295,2405,2345,86,710,500,1520,5,1,17150000,406,35.37,1.19,12,0.03,67.00,1989.00,3270,20240208,-27.52,1815,20240805,30.58,2630,-9.89,20250107,2210,7.24,20250203,3235,-26.74,20240214,1815,30.58,20240805,1.32,N,089150,500,85 억,,167533,N,N,0,N,00,N
|
|
|
|
|
20250210,120651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,-5,5,-0.21,12804750,5460,27.24,2375,2375,2330,3085,1665,2375,2345.19,0.98,0,-1353,2415,2395,2355,2335,2295,2405,2345,86,710,500,1520,5,1,17150000,406,35.37,1.19,12,0.03,67.00,1989.00,3270,20240208,-27.52,1815,20240805,30.58,2630,-9.89,20250107,2210,7.24,20250203,3235,-26.74,20240214,1815,30.58,20240805,1.32,N,089150,500,85 억,,167533,N,N,0,N,00,N
|
|
|
|
|
20250210,110649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2360,-15,5,-0.63,12349745,5268,26.28,2375,2375,2330,3085,1665,2375,2344.29,0.98,0,-1353,2415,2395,2355,2335,2295,2405,2345,86,710,500,1520,5,1,17150000,405,35.22,1.19,12,0.03,67.00,1989.00,3270,20240208,-27.83,1815,20240805,30.03,2630,-10.27,20250107,2210,6.79,20250203,3235,-27.05,20240214,1815,30.03,20240805,1.32,N,089150,500,85 억,,167533,N,N,0,N,00,N
|
|
|
|
|
20250210,100649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2360,-15,5,-0.63,11521290,4918,24.53,2375,2375,2330,3085,1665,2375,2342.68,0.98,0,-1270,2415,2395,2355,2335,2295,2405,2345,86,710,500,1520,5,1,17150000,405,35.22,1.19,12,0.03,67.00,1989.00,3270,20240208,-27.83,1815,20240805,30.03,2630,-10.27,20250107,2210,6.79,20250203,3235,-27.05,20240214,1815,30.03,20240805,1.32,N,089150,500,85 억,,167533,N,N,0,N,00,N
|
|
|
|
|
20250210,090646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,-25,5,-1.05,158560,67,0.33,2375,2375,2345,3085,1665,2375,2366.57,0.98,0,-57,2415,2395,2355,2335,2295,2405,2345,86,710,500,1520,5,1,17150000,403,35.07,1.18,12,0.00,67.00,1989.00,3270,20240208,-28.13,1815,20240805,29.48,2630,-10.65,20250107,2210,6.33,20250203,3235,-27.36,20240214,1815,29.48,20240805,1.32,N,089150,500,85 억,,167533,N,N,0,N,00,N
|
2025-02-07 18:11:34 +09:00
|
|
|
20250207,160641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2375,20,2,0.85,46837800,20047,357.47,2335,2375,2315,3060,1650,2355,2336.40,1.00,0,-3293,2381,2367,2356,2342,2331,2362,2337,86,705,500,1500,5,1,17150000,407,35.45,1.19,12,0.12,67.00,1989.00,3270,20240208,-27.37,1815,20240805,30.85,2630,-9.70,20250107,2210,7.47,20250203,3270,-27.37,20240208,1815,30.85,20240805,1.35,N,089150,500,85 억,,170826,N,N,0,N,00,N
|
|
|
|
|
20250207,150643,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2345,-10,5,-0.42,40941275,17553,313.00,2335,2370,2315,3060,1650,2355,2332.44,1.00,0,-2666,2381,2367,2356,2342,2331,2362,2337,86,705,500,1500,5,1,17150000,402,35.00,1.18,12,0.10,67.00,1989.00,3270,20240208,-28.29,1815,20240805,29.20,2630,-10.84,20250107,2210,6.11,20250203,3270,-28.29,20240208,1815,29.20,20240805,1.35,N,089150,500,85 억,,170826,N,N,0,N,00,N
|
|
|
|
|
20250207,140642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2345,-10,5,-0.42,38440670,16487,293.99,2335,2370,2315,3060,1650,2355,2331.57,1.00,0,-2204,2381,2367,2356,2342,2331,2362,2337,86,705,500,1500,5,1,17150000,402,35.00,1.18,12,0.10,67.00,1989.00,3270,20240208,-28.29,1815,20240805,29.20,2630,-10.84,20250107,2210,6.11,20250203,3270,-28.29,20240208,1815,29.20,20240805,1.35,N,089150,500,85 억,,170826,N,N,0,N,00,N
|
|
|
|
|
20250207,130641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2330,-25,5,-1.06,23050150,9876,176.11,2335,2370,2315,3060,1650,2355,2333.96,1.00,0,-2068,2381,2367,2356,2342,2331,2362,2337,86,705,500,1500,5,1,17150000,400,34.78,1.17,12,0.06,67.00,1989.00,3270,20240208,-28.75,1815,20240805,28.37,2630,-11.41,20250107,2210,5.43,20250203,3270,-28.75,20240208,1815,28.37,20240805,1.35,N,089150,500,85 억,,170826,N,N,0,N,00,N
|
|
|
|
|
20250207,120641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2330,-25,5,-1.06,15507625,6646,118.51,2335,2370,2315,3060,1650,2355,2333.38,1.00,0,-717,2381,2367,2356,2342,2331,2362,2337,86,705,500,1500,5,1,17150000,400,34.78,1.17,12,0.04,67.00,1989.00,3270,20240208,-28.75,1815,20240805,28.37,2630,-11.41,20250107,2210,5.43,20250203,3270,-28.75,20240208,1815,28.37,20240805,1.35,N,089150,500,85 억,,170826,N,N,0,N,00,N
|
|
|
|
|
20250207,110639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,-30,5,-1.27,12414750,5317,94.81,2335,2370,2325,3060,1650,2355,2334.92,1.00,0,53,2381,2367,2356,2342,2331,2362,2337,86,705,500,1500,5,1,17150000,399,34.70,1.17,12,0.03,67.00,1989.00,3270,20240208,-28.90,1815,20240805,28.10,2630,-11.60,20250107,2210,5.20,20250203,3270,-28.90,20240208,1815,28.10,20240805,1.35,N,089150,500,85 억,,170826,N,N,0,N,00,N
|
|
|
|
|
20250207,100641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2335,-20,5,-0.85,4526535,1937,34.54,2335,2370,2330,3060,1650,2355,2336.88,1.00,0,-347,2381,2367,2356,2342,2331,2362,2337,86,705,500,1500,5,1,17150000,400,34.85,1.17,12,0.01,67.00,1989.00,3270,20240208,-28.59,1815,20240805,28.65,2630,-11.22,20250107,2210,5.66,20250203,3270,-28.59,20240208,1815,28.65,20240805,1.35,N,089150,500,85 억,,170826,N,N,0,N,00,N
|
|
|
|
|
20250207,090645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,-5,5,-0.21,2736635,1172,20.90,2335,2350,2335,3060,1650,2355,2335.01,1.00,0,-172,2381,2367,2356,2342,2331,2362,2337,86,705,500,1500,5,1,17150000,403,35.07,1.18,12,0.01,67.00,1989.00,3270,20240208,-28.13,1815,20240805,29.48,2630,-10.65,20250107,2210,6.33,20250203,3270,-28.13,20240208,1815,29.48,20240805,1.35,N,089150,500,85 억,,170826,N,N,0,N,00,N
|
2025-02-06 23:16:41 +09:00
|
|
|
20250206,160625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2355,-15,5,-0.63,12937975,5496,39.94,2370,2370,2345,3080,1660,2370,2354.05,1.01,0,-1981,2413,2391,2363,2341,2313,2402,2352,86,710,500,1510,5,1,17150000,404,35.15,1.18,12,0.03,67.00,1989.00,3270,20240208,-27.98,1815,20240805,29.75,2630,-10.46,20250107,2210,6.56,20250203,3270,-27.98,20240208,1815,29.75,20240805,1.35,N,089150,500,85 억,,172807,N,N,0,N,00,N
|
|
|
|
|
20250206,150628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2360,-10,5,-0.42,10766475,4573,33.24,2370,2370,2345,3080,1660,2370,2354.36,1.01,0,-1847,2413,2391,2363,2341,2313,2402,2352,86,710,500,1510,5,1,17150000,405,35.22,1.19,12,0.03,67.00,1989.00,3270,20240208,-27.83,1815,20240805,30.03,2630,-10.27,20250107,2210,6.79,20250203,3270,-27.83,20240208,1815,30.03,20240805,1.35,N,089150,500,85 억,,172807,N,N,0,N,00,N
|
|
|
|
|
20250206,140630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,-20,5,-0.84,8592380,3649,26.52,2370,2370,2350,3080,1660,2370,2354.72,1.01,0,-1449,2413,2391,2363,2341,2313,2402,2352,86,710,500,1510,5,1,17150000,403,35.07,1.18,12,0.02,67.00,1989.00,3270,20240208,-28.13,1815,20240805,29.48,2630,-10.65,20250107,2210,6.33,20250203,3270,-28.13,20240208,1815,29.48,20240805,1.35,N,089150,500,85 억,,172807,N,N,0,N,00,N
|
|
|
|
|
20250206,130627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,-20,5,-0.84,7603030,3228,23.46,2370,2370,2350,3080,1660,2370,2355.34,1.01,0,-1534,2413,2391,2363,2341,2313,2402,2352,86,710,500,1510,5,1,17150000,403,35.07,1.18,12,0.02,67.00,1989.00,3270,20240208,-28.13,1815,20240805,29.48,2630,-10.65,20250107,2210,6.33,20250203,3270,-28.13,20240208,1815,29.48,20240805,1.35,N,089150,500,85 억,,172807,N,N,0,N,00,N
|
|
|
|
|
20250206,120624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,-20,5,-0.84,7365670,3127,22.73,2370,2370,2350,3080,1660,2370,2355.51,1.01,0,-1534,2413,2391,2363,2341,2313,2402,2352,86,710,500,1510,5,1,17150000,403,35.07,1.18,12,0.02,67.00,1989.00,3270,20240208,-28.13,1815,20240805,29.48,2630,-10.65,20250107,2210,6.33,20250203,3270,-28.13,20240208,1815,29.48,20240805,1.35,N,089150,500,85 억,,172807,N,N,0,N,00,N
|
|
|
|
|
20250206,110619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2355,-15,5,-0.63,4686670,1987,14.44,2370,2370,2350,3080,1660,2370,2358.67,1.01,0,-1217,2413,2391,2363,2341,2313,2402,2352,86,710,500,1510,5,1,17150000,404,35.15,1.18,12,0.01,67.00,1989.00,3270,20240208,-27.98,1815,20240805,29.75,2630,-10.46,20250107,2210,6.56,20250203,3270,-27.98,20240208,1815,29.75,20240805,1.35,N,089150,500,85 억,,172807,N,N,0,N,00,N
|
|
|
|
|
20250206,100622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,-5,5,-0.21,3366130,1428,10.38,2370,2370,2350,3080,1660,2370,2357.23,1.01,0,-1025,2413,2391,2363,2341,2313,2402,2352,86,710,500,1510,5,1,17150000,406,35.30,1.19,12,0.01,67.00,1989.00,3270,20240208,-27.68,1815,20240805,30.30,2630,-10.08,20250107,2210,7.01,20250203,3270,-27.68,20240208,1815,30.30,20240805,1.35,N,089150,500,85 억,,172807,N,N,0,N,00,N
|
|
|
|
|
20250206,090629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2355,-15,5,-0.63,489560,207,1.50,2370,2370,2355,3080,1660,2370,2365.02,1.01,0,-167,2413,2391,2363,2341,2313,2402,2352,86,710,500,1510,5,1,17150000,404,35.15,1.18,12,0.00,67.00,1989.00,3270,20240208,-27.98,1815,20240805,29.75,2630,-10.46,20250107,2210,6.56,20250203,3270,-27.98,20240208,1815,29.75,20240805,1.35,N,089150,500,85 억,,172807,N,N,0,N,00,N
|
|
|
|
|
20250205,160618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,40,2,1.72,32073080,13609,47.81,2345,2385,2335,3025,1635,2330,2356.76,1.01,0,-345,2453,2391,2303,2241,2153,2422,2272,86,695,500,1490,5,1,17150000,406,35.37,1.19,12,0.08,67.00,1989.00,3270,20240208,-27.52,1815,20240805,30.58,2630,-9.89,20250107,2210,7.24,20250203,3270,-27.52,20240208,1815,30.58,20240805,1.40,N,089150,500,85 억,,173153,N,N,0,N,00,N
|
|
|
|
|
20250205,150622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,35,2,1.50,27562370,11705,41.12,2345,2385,2335,3025,1635,2330,2354.75,1.01,0,-237,2453,2391,2303,2241,2153,2422,2272,86,695,500,1490,5,1,17150000,406,35.30,1.19,12,0.07,67.00,1989.00,3270,20240208,-27.68,1815,20240805,30.30,2630,-10.08,20250107,2210,7.01,20250203,3270,-27.68,20240208,1815,30.30,20240805,1.40,N,089150,500,85 억,,173153,N,N,0,N,00,N
|
|
|
|
|
20250205,140621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,35,2,1.50,18080160,7661,26.91,2345,2385,2335,3025,1635,2330,2360.03,1.01,0,-1039,2453,2391,2303,2241,2153,2422,2272,86,695,500,1490,5,1,17150000,406,35.30,1.19,12,0.04,67.00,1989.00,3270,20240208,-27.68,1815,20240805,30.30,2630,-10.08,20250107,2210,7.01,20250203,3270,-27.68,20240208,1815,30.30,20240805,1.40,N,089150,500,85 억,,173153,N,N,0,N,00,N
|
|
|
|
|
20250205,130620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,35,2,1.50,17547340,7436,26.12,2345,2385,2335,3025,1635,2330,2359.78,1.01,0,-1040,2453,2391,2303,2241,2153,2422,2272,86,695,500,1490,5,1,17150000,406,35.30,1.19,12,0.04,67.00,1989.00,3270,20240208,-27.68,1815,20240805,30.30,2630,-10.08,20250107,2210,7.01,20250203,3270,-27.68,20240208,1815,30.30,20240805,1.40,N,089150,500,85 억,,173153,N,N,0,N,00,N
|
|
|
|
|
20250205,120621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,35,2,1.50,15261185,6464,22.71,2345,2385,2335,3025,1635,2330,2360.95,1.01,0,-1137,2453,2391,2303,2241,2153,2422,2272,86,695,500,1490,5,1,17150000,406,35.30,1.19,12,0.04,67.00,1989.00,3270,20240208,-27.68,1815,20240805,30.30,2630,-10.08,20250107,2210,7.01,20250203,3270,-27.68,20240208,1815,30.30,20240805,1.40,N,089150,500,85 억,,173153,N,N,0,N,00,N
|
|
|
|
|
20250205,110621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2355,25,2,1.07,9459345,4013,14.10,2345,2385,2335,3025,1635,2330,2357.18,1.01,0,-503,2453,2391,2303,2241,2153,2422,2272,86,695,500,1490,5,1,17150000,404,35.15,1.18,12,0.02,67.00,1989.00,3270,20240208,-27.98,1815,20240805,29.75,2630,-10.46,20250107,2210,6.56,20250203,3270,-27.98,20240208,1815,29.75,20240805,1.40,N,089150,500,85 억,,173153,N,N,0,N,00,N
|
|
|
|
|
20250205,100626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,20,2,0.86,7869180,3337,11.72,2345,2385,2335,3025,1635,2330,2358.16,1.01,0,-485,2453,2391,2303,2241,2153,2422,2272,86,695,500,1490,5,1,17150000,403,35.07,1.18,12,0.02,67.00,1989.00,3270,20240208,-28.13,1815,20240805,29.48,2630,-10.65,20250107,2210,6.33,20250203,3270,-28.13,20240208,1815,29.48,20240805,1.40,N,089150,500,85 억,,173153,N,N,0,N,00,N
|
|
|
|
|
20250205,090630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2355,25,2,1.07,334020,142,0.50,2345,2360,2345,3025,1635,2330,2352.25,1.01,0,-8,2453,2391,2303,2241,2153,2422,2272,86,695,500,1490,5,1,17150000,404,35.15,1.18,12,0.00,67.00,1989.00,3270,20240208,-27.98,1815,20240805,29.75,2630,-10.46,20250107,2210,6.56,20250203,3270,-27.98,20240208,1815,29.75,20240805,1.40,N,089150,500,85 억,,173153,N,N,0,N,00,N
|
|
|
|
|
20250204,160609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2330,95,2,4.25,65356045,28365,60.65,2245,2365,2215,2905,1565,2235,2304.11,0.96,0,8397,2391,2312,2261,2182,2131,2287,2157,86,670,500,1430,5,1,17150000,400,34.78,1.17,12,0.17,67.00,1989.00,3270,20240208,-28.75,1815,20240805,28.37,2630,-11.41,20250107,2210,5.43,20250203,3270,-28.75,20240208,1815,28.37,20240805,1.42,N,089150,500,85 억,,164980,N,N,0,N,00,N
|
|
|
|
|
20250204,150616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2335,100,2,4.47,64120775,27835,59.51,2245,2365,2215,2905,1565,2235,2303.60,0.96,0,8489,2391,2312,2261,2182,2131,2287,2157,86,670,500,1430,5,1,17150000,400,34.85,1.17,12,0.16,67.00,1989.00,3270,20240208,-28.59,1815,20240805,28.65,2630,-11.22,20250107,2210,5.66,20250203,3270,-28.59,20240208,1815,28.65,20240805,1.42,N,089150,500,85 억,,164980,N,N,0,N,00,N
|
|
|
|
|
20250204,140614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2330,95,2,4.25,60072245,26100,55.81,2245,2365,2215,2905,1565,2235,2301.62,0.96,0,8629,2391,2312,2261,2182,2131,2287,2157,86,670,500,1430,5,1,17150000,400,34.78,1.17,12,0.15,67.00,1989.00,3270,20240208,-28.75,1815,20240805,28.37,2630,-11.41,20250107,2210,5.43,20250203,3270,-28.75,20240208,1815,28.37,20240805,1.42,N,089150,500,85 억,,164980,N,N,0,N,00,N
|
|
|
|
|
20250204,130615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2320,85,2,3.80,58811440,25559,54.65,2245,2365,2215,2905,1565,2235,2301.01,0.96,0,8395,2391,2312,2261,2182,2131,2287,2157,86,670,500,1430,5,1,17150000,398,34.63,1.17,12,0.15,67.00,1989.00,3270,20240208,-29.05,1815,20240805,27.82,2630,-11.79,20250107,2210,4.98,20250203,3270,-29.05,20240208,1815,27.82,20240805,1.42,N,089150,500,85 억,,164980,N,N,0,N,00,N
|
|
|
|
|
20250204,120621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2330,95,2,4.25,57176545,24852,53.14,2245,2365,2215,2905,1565,2235,2300.68,0.96,0,8264,2391,2312,2261,2182,2131,2287,2157,86,670,500,1430,5,1,17150000,400,34.78,1.17,12,0.14,67.00,1989.00,3270,20240208,-28.75,1815,20240805,28.37,2630,-11.41,20250107,2210,5.43,20250203,3270,-28.75,20240208,1815,28.37,20240805,1.42,N,089150,500,85 억,,164980,N,N,0,N,00,N
|
|
|
|
|
20250204,110608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,90,2,4.03,56475340,24549,52.49,2245,2365,2215,2905,1565,2235,2300.51,0.96,0,8146,2391,2312,2261,2182,2131,2287,2157,86,670,500,1430,5,1,17150000,399,34.70,1.17,12,0.14,67.00,1989.00,3270,20240208,-28.90,1815,20240805,28.10,2630,-11.60,20250107,2210,5.20,20250203,3270,-28.90,20240208,1815,28.10,20240805,1.42,N,089150,500,85 억,,164980,N,N,0,N,00,N
|
|
|
|
|
20250204,100613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2335,100,2,4.47,42666405,18554,39.67,2245,2365,2215,2905,1565,2235,2299.58,0.96,0,3009,2391,2312,2261,2182,2131,2287,2157,86,670,500,1430,5,1,17150000,400,34.85,1.17,12,0.11,67.00,1989.00,3270,20240208,-28.59,1815,20240805,28.65,2630,-11.22,20250107,2210,5.66,20250203,3270,-28.59,20240208,1815,28.65,20240805,1.42,N,089150,500,85 억,,164980,N,N,0,N,00,N
|
|
|
|
|
20250204,090613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,35,2,1.57,12131035,5414,11.58,2245,2270,2215,2905,1565,2235,2240.68,0.96,0,944,2391,2312,2261,2182,2131,2287,2157,86,670,500,1430,5,1,17150000,389,33.88,1.14,12,0.03,67.00,1989.00,3270,20240208,-30.58,1815,20240805,25.07,2630,-13.69,20250107,2210,2.71,20250203,3270,-30.58,20240208,1815,25.07,20240805,1.42,N,089150,500,85 억,,164980,N,N,0,N,00,N
|
