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
|
|
|
20250228,161215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,-210,5,-2.90,98724990,13928,129.29,7190,7190,7040,9420,5080,7250,7088.24,1.49,0,-4459,7456,7352,7296,7192,7136,7325,7165,37,2170,500,4640,10,1,7339299,517,50.29,1.22,12,0.19,140.00,5750.00,17560,20240220,-59.91,5930,20241209,18.72,8130,-13.41,20250204,6670,5.55,20250123,14690,-52.08,20240228,5930,18.72,20241209,2.50,N,303530,500,36 억,,109161,N,N,0,N,00,N
|
|
|
|
|
20250228,151221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,-210,5,-2.90,91628610,12920,119.93,7190,7190,7040,9420,5080,7250,7092.00,1.49,0,-4127,7456,7352,7296,7192,7136,7325,7165,37,2170,500,4640,10,1,7339299,517,50.29,1.22,12,0.18,140.00,5750.00,17560,20240220,-59.91,5930,20241209,18.72,8130,-13.41,20250204,6670,5.55,20250123,14690,-52.08,20240228,5930,18.72,20241209,2.50,N,303530,500,36 억,,109161,N,N,0,N,00,N
|
|
|
|
|
20250228,141222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7070,-180,5,-2.48,59000850,8293,76.98,7190,7190,7070,9420,5080,7250,7114.54,1.49,0,-2259,7456,7352,7296,7192,7136,7325,7165,37,2170,500,4640,10,1,7339299,519,50.50,1.23,12,0.11,140.00,5750.00,17560,20240220,-59.74,5930,20241209,19.22,8130,-13.04,20250204,6670,6.00,20250123,14690,-51.87,20240228,5930,19.22,20241209,2.50,N,303530,500,36 억,,109161,N,N,0,N,00,N
|
|
|
|
|
20250228,131214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,-130,5,-1.79,42942460,6029,55.96,7190,7190,7080,9420,5080,7250,7122.65,1.49,0,-903,7456,7352,7296,7192,7136,7325,7165,37,2170,500,4640,10,1,7339299,523,50.86,1.24,12,0.08,140.00,5750.00,17560,20240220,-59.45,5930,20241209,20.07,8130,-12.42,20250204,6670,6.75,20250123,14690,-51.53,20240228,5930,20.07,20241209,2.50,N,303530,500,36 억,,109161,N,N,0,N,00,N
|
|
|
|
|
20250228,121209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7080,-170,5,-2.34,36107900,5065,47.02,7190,7190,7080,9420,5080,7250,7128.90,1.49,0,-855,7456,7352,7296,7192,7136,7325,7165,37,2170,500,4640,10,1,7339299,520,50.57,1.23,12,0.07,140.00,5750.00,17560,20240220,-59.68,5930,20241209,19.39,8130,-12.92,20250204,6670,6.15,20250123,14690,-51.80,20240228,5930,19.39,20241209,2.50,N,303530,500,36 억,,109161,N,N,0,N,00,N
|
|
|
|
|
20250228,111213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7130,-120,5,-1.66,23226700,3250,30.17,7190,7190,7130,9420,5080,7250,7146.68,1.49,0,-235,7456,7352,7296,7192,7136,7325,7165,37,2170,500,4640,10,1,7339299,523,50.93,1.24,12,0.04,140.00,5750.00,17560,20240220,-59.40,5930,20241209,20.24,8130,-12.30,20250204,6670,6.90,20250123,14690,-51.46,20240228,5930,20.24,20241209,2.50,N,303530,500,36 억,,109161,N,N,0,N,00,N
|
|
|
|
|
20250228,101212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7170,-80,5,-1.10,11579800,1620,15.04,7190,7190,7130,9420,5080,7250,7148.02,1.49,0,-103,7456,7352,7296,7192,7136,7325,7165,37,2170,500,4640,10,1,7339299,526,51.21,1.25,12,0.02,140.00,5750.00,17560,20240220,-59.17,5930,20241209,20.91,8130,-11.81,20250204,6670,7.50,20250123,14690,-51.19,20240228,5930,20.91,20241209,2.50,N,303530,500,36 억,,109161,N,N,0,N,00,N
|
|
|
|
|
20250228,091216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7180,-70,5,-0.97,3483330,486,4.51,7190,7190,7140,9420,5080,7250,7167.35,1.49,0,-48,7456,7352,7296,7192,7136,7325,7165,37,2170,500,4640,10,1,7339299,527,51.29,1.25,12,0.01,140.00,5750.00,17560,20240220,-59.11,5930,20241209,21.08,8130,-11.69,20250204,6670,7.65,20250123,14690,-51.12,20240228,5930,21.08,20241209,2.50,N,303530,500,36 억,,109161,N,N,0,N,00,N
|
2025-02-27 18:11:42 +09:00
|
|
|
20250227,161202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7250,-60,5,-0.82,78296240,10752,129.86,7310,7400,7240,9500,5120,7310,7282.02,1.53,0,-2932,7550,7430,7310,7190,7070,7370,7130,37,2190,500,4670,10,1,7339299,532,51.79,1.26,12,0.15,140.00,5750.00,17560,20240220,-58.71,5930,20241209,22.26,8130,-10.82,20250204,6670,8.70,20250123,14690,-50.65,20240228,5930,22.26,20241209,2.48,N,303530,500,36 억,,112093,N,N,0,N,00,N
|
|
|
|
|
20250227,151203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7240,-70,5,-0.96,75658340,10388,125.46,7310,7400,7240,9500,5120,7310,7283.24,1.53,0,-2797,7550,7430,7310,7190,7070,7370,7130,37,2190,500,4670,10,1,7339299,531,51.71,1.26,12,0.14,140.00,5750.00,17560,20240220,-58.77,5930,20241209,22.09,8130,-10.95,20250204,6670,8.55,20250123,14690,-50.71,20240228,5930,22.09,20241209,2.48,N,303530,500,36 억,,112093,N,N,0,N,00,N
|
|
|
|
|
20250227,141205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7270,-40,5,-0.55,52484110,7195,86.90,7310,7400,7250,9500,5120,7310,7294.53,1.53,0,-2463,7550,7430,7310,7190,7070,7370,7130,37,2190,500,4670,10,1,7339299,534,51.93,1.26,12,0.10,140.00,5750.00,17560,20240220,-58.60,5930,20241209,22.60,8130,-10.58,20250204,6670,9.00,20250123,14690,-50.51,20240228,5930,22.60,20241209,2.48,N,303530,500,36 억,,112093,N,N,0,N,00,N
|
|
|
|
|
20250227,131203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,0,3,0.00,33152280,4539,54.82,7310,7400,7250,9500,5120,7310,7303.87,1.53,0,-1315,7550,7430,7310,7190,7070,7370,7130,37,2190,500,4670,10,1,7339299,537,52.21,1.27,12,0.06,140.00,5750.00,17560,20240220,-58.37,5930,20241209,23.27,8130,-10.09,20250204,6670,9.60,20250123,14690,-50.24,20240228,5930,23.27,20241209,2.48,N,303530,500,36 억,,112093,N,N,0,N,00,N
|
|
|
|
|
20250227,121159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7260,-50,5,-0.68,26733660,3660,44.20,7310,7400,7250,9500,5120,7310,7304.28,1.53,0,-894,7550,7430,7310,7190,7070,7370,7130,37,2190,500,4670,10,1,7339299,533,51.86,1.26,12,0.05,140.00,5750.00,17560,20240220,-58.66,5930,20241209,22.43,8130,-10.70,20250204,6670,8.85,20250123,14690,-50.58,20240228,5930,22.43,20241209,2.48,N,303530,500,36 억,,112093,N,N,0,N,00,N
|
|
|
|
|
20250227,111209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7280,-30,5,-0.41,20590370,2815,34.00,7310,7400,7280,9500,5120,7310,7314.52,1.53,0,-904,7550,7430,7310,7190,7070,7370,7130,37,2190,500,4670,10,1,7339299,534,52.00,1.27,12,0.04,140.00,5750.00,17560,20240220,-58.54,5930,20241209,22.77,8130,-10.46,20250204,6670,9.15,20250123,14690,-50.44,20240228,5930,22.77,20241209,2.48,N,303530,500,36 억,,112093,N,N,0,N,00,N
|
|
|
|
|
20250227,101239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,0,3,0.00,14757480,2014,24.32,7310,7400,7290,9500,5120,7310,7327.45,1.53,0,-846,7550,7430,7310,7190,7070,7370,7130,37,2190,500,4670,10,1,7339299,537,52.21,1.27,12,0.03,140.00,5750.00,17560,20240220,-58.37,5930,20241209,23.27,8130,-10.09,20250204,6670,9.60,20250123,14690,-50.24,20240228,5930,23.27,20241209,2.48,N,303530,500,36 억,,112093,N,N,0,N,00,N
|
|
|
|
|
20250227,091254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,90,2,1.23,5398000,738,8.91,7310,7400,7310,9500,5120,7310,7314.36,1.53,0,40,7550,7430,7310,7190,7070,7370,7130,37,2190,500,4670,10,1,7339299,543,52.86,1.29,12,0.01,140.00,5750.00,17560,20240220,-57.86,5930,20241209,24.79,8130,-8.98,20250204,6670,10.94,20250123,14690,-49.63,20240228,5930,24.79,20241209,2.48,N,303530,500,36 억,,112093,N,N,0,N,00,N
|
2025-02-26 18:11:45 +09:00
|
|
|
20250226,161201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,30,2,0.41,59538240,8174,66.84,7320,7430,7190,9460,5100,7280,7283.86,1.53,0,-120,7566,7422,7276,7132,6986,7350,7060,37,2180,500,4650,10,1,7339299,537,52.21,1.27,12,0.11,140.00,5750.00,17560,20240220,-58.37,5930,20241209,23.27,8130,-10.09,20250204,6670,9.60,20250123,14690,-50.24,20240228,5930,23.27,20241209,2.47,N,303530,500,36 억,,112213,N,N,0,N,00,N
|
|
|
|
|
20250226,151207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7250,-30,5,-0.41,56018950,7692,62.90,7320,7430,7190,9460,5100,7280,7282.75,1.53,0,-73,7566,7422,7276,7132,6986,7350,7060,37,2180,500,4650,10,1,7339299,532,51.79,1.26,12,0.10,140.00,5750.00,17560,20240220,-58.71,5930,20241209,22.26,8130,-10.82,20250204,6670,8.70,20250123,14690,-50.65,20240228,5930,22.26,20241209,2.47,N,303530,500,36 억,,112213,N,N,0,N,00,N
|
|
|
|
|
20250226,141205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7280,0,3,0.00,50095730,6876,56.23,7320,7430,7190,9460,5100,7280,7285.59,1.53,0,-291,7566,7422,7276,7132,6986,7350,7060,37,2180,500,4650,10,1,7339299,534,52.00,1.27,12,0.09,140.00,5750.00,17560,20240220,-58.54,5930,20241209,22.77,8130,-10.46,20250204,6670,9.15,20250123,14690,-50.44,20240228,5930,22.77,20241209,2.47,N,303530,500,36 억,,112213,N,N,0,N,00,N
|
|
|
|
|
20250226,131202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7280,0,3,0.00,40644280,5579,45.62,7320,7430,7190,9460,5100,7280,7285.23,1.53,0,-292,7566,7422,7276,7132,6986,7350,7060,37,2180,500,4650,10,1,7339299,534,52.00,1.27,12,0.08,140.00,5750.00,17560,20240220,-58.54,5930,20241209,22.77,8130,-10.46,20250204,6670,9.15,20250123,14690,-50.44,20240228,5930,22.77,20241209,2.47,N,303530,500,36 억,,112213,N,N,0,N,00,N
|
|
|
|
|
20250226,121202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7380,100,2,1.37,30873810,4243,34.70,7320,7430,7190,9460,5100,7280,7276.41,1.53,0,-61,7566,7422,7276,7132,6986,7350,7060,37,2180,500,4650,10,1,7339299,542,52.71,1.28,12,0.06,140.00,5750.00,17560,20240220,-57.97,5930,20241209,24.45,8130,-9.23,20250204,6670,10.64,20250123,14690,-49.76,20240228,5930,24.45,20241209,2.47,N,303530,500,36 억,,112213,N,N,0,N,00,N
|
|
|
|
|
20250226,111201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,30,2,0.41,22804710,3145,25.72,7320,7320,7190,9460,5100,7280,7251.10,1.53,0,46,7566,7422,7276,7132,6986,7350,7060,37,2180,500,4650,10,1,7339299,537,52.21,1.27,12,0.04,140.00,5750.00,17560,20240220,-58.37,5930,20241209,23.27,8130,-10.09,20250204,6670,9.60,20250123,14690,-50.24,20240228,5930,23.27,20241209,2.47,N,303530,500,36 억,,112213,N,N,0,N,00,N
|
|
|
|
|
20250226,101158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7240,-40,5,-0.55,8465510,1173,9.59,7320,7320,7190,9460,5100,7280,7216.97,1.53,0,81,7566,7422,7276,7132,6986,7350,7060,37,2180,500,4650,10,1,7339299,531,51.71,1.26,12,0.02,140.00,5750.00,17560,20240220,-58.77,5930,20241209,22.09,8130,-10.95,20250204,6670,8.55,20250123,14690,-50.71,20240228,5930,22.09,20241209,2.47,N,303530,500,36 억,,112213,N,N,0,N,00,N
|
|
|
|
|
20250226,091209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,30,2,0.41,904880,125,1.02,7320,7320,7220,9460,5100,7280,7239.04,1.53,0,3,7566,7422,7276,7132,6986,7350,7060,37,2180,500,4650,10,1,7339299,537,52.21,1.27,12,0.00,140.00,5750.00,17560,20240220,-58.37,5930,20241209,23.27,8130,-10.09,20250204,6670,9.60,20250123,14690,-50.24,20240228,5930,23.27,20241209,2.47,N,303530,500,36 억,,112213,N,N,0,N,00,N
|
2025-02-25 18:11:47 +09:00
|
|
|
20250225,161153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7280,-90,5,-1.22,88014360,12138,57.27,7420,7420,7130,9580,5160,7370,7251.14,1.52,0,318,7796,7582,7376,7162,6956,7690,7270,37,2210,500,4710,10,1,7339299,534,52.00,1.27,12,0.17,140.00,5750.00,17560,20240220,-58.54,5930,20241209,22.77,8130,-10.46,20250204,6670,9.15,20250123,14690,-50.44,20240228,5930,22.77,20241209,2.50,N,303530,500,36 억,,111895,N,N,0,N,00,N
|
|
|
|
|
20250225,151153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7330,-40,5,-0.54,75590870,10433,49.22,7420,7420,7130,9580,5160,7370,7245.36,1.52,0,325,7796,7582,7376,7162,6956,7690,7270,37,2210,500,4710,10,1,7339299,538,52.36,1.27,12,0.14,140.00,5750.00,17560,20240220,-58.26,5930,20241209,23.61,8130,-9.84,20250204,6670,9.90,20250123,14690,-50.10,20240228,5930,23.61,20241209,2.50,N,303530,500,36 억,,111895,N,N,0,N,00,N
|
|
|
|
|
20250225,141151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7300,-70,5,-0.95,68005960,9396,44.33,7420,7420,7130,9580,5160,7370,7237.76,1.52,0,952,7796,7582,7376,7162,6956,7690,7270,37,2210,500,4710,10,1,7339299,536,52.14,1.27,12,0.13,140.00,5750.00,17560,20240220,-58.43,5930,20241209,23.10,8130,-10.21,20250204,6670,9.45,20250123,14690,-50.31,20240228,5930,23.10,20241209,2.50,N,303530,500,36 억,,111895,N,N,0,N,00,N
|
|
|
|
|
20250225,131157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7330,-40,5,-0.54,60860700,8418,39.72,7420,7420,7130,9580,5160,7370,7229.83,1.52,0,985,7796,7582,7376,7162,6956,7690,7270,37,2210,500,4710,10,1,7339299,538,52.36,1.27,12,0.11,140.00,5750.00,17560,20240220,-58.26,5930,20241209,23.61,8130,-9.84,20250204,6670,9.90,20250123,14690,-50.10,20240228,5930,23.61,20241209,2.50,N,303530,500,36 억,,111895,N,N,0,N,00,N
|
|
|
|
|
20250225,121154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7320,-50,5,-0.68,53499870,7412,34.97,7420,7420,7130,9580,5160,7370,7218.01,1.52,0,1179,7796,7582,7376,7162,6956,7690,7270,37,2210,500,4710,10,1,7339299,537,52.29,1.27,12,0.10,140.00,5750.00,17560,20240220,-58.31,5930,20241209,23.44,8130,-9.96,20250204,6670,9.75,20250123,14690,-50.17,20240228,5930,23.44,20241209,2.50,N,303530,500,36 억,,111895,N,N,0,N,00,N
|
|
|
|
|
20250225,111153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7340,-30,5,-0.41,51720980,7168,33.82,7420,7420,7130,9580,5160,7370,7215.54,1.52,0,1182,7796,7582,7376,7162,6956,7690,7270,37,2210,500,4710,10,1,7339299,539,52.43,1.28,12,0.10,140.00,5750.00,17560,20240220,-58.20,5930,20241209,23.78,8130,-9.72,20250204,6670,10.04,20250123,14690,-50.03,20240228,5930,23.78,20241209,2.50,N,303530,500,36 억,,111895,N,N,0,N,00,N
|
|
|
|
|
20250225,101150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7300,-70,5,-0.95,44539040,6183,29.17,7420,7420,7130,9580,5160,7370,7203.47,1.52,0,977,7796,7582,7376,7162,6956,7690,7270,37,2210,500,4710,10,1,7339299,536,52.14,1.27,12,0.08,140.00,5750.00,17560,20240220,-58.43,5930,20241209,23.10,8130,-10.21,20250204,6670,9.45,20250123,14690,-50.31,20240228,5930,23.10,20241209,2.50,N,303530,500,36 억,,111895,N,N,0,N,00,N
|
|
|
|
|
20250225,091157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7290,-80,5,-1.09,34040070,4739,22.36,7420,7420,7130,9580,5160,7370,7182.96,1.52,0,1244,7796,7582,7376,7162,6956,7690,7270,37,2210,500,4710,10,1,7339299,535,52.07,1.27,12,0.06,140.00,5750.00,17560,20240220,-58.49,5930,20241209,22.93,8130,-10.33,20250204,6670,9.30,20250123,14690,-50.37,20240228,5930,22.93,20241209,2.50,N,303530,500,36 억,,111895,N,N,0,N,00,N
|
2025-02-24 18:11:44 +09:00
|
|
|
20250224,161143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,-20,5,-0.27,154397400,21087,155.33,7330,7590,7170,9600,5180,7390,7321.88,1.53,0,-132,7550,7470,7350,7270,7150,7510,7310,37,2210,500,4720,10,1,7339299,541,52.64,1.28,12,0.29,140.00,5750.00,17560,20240220,-58.03,5930,20241209,24.28,8130,-9.35,20250204,6670,10.49,20250123,14690,-49.83,20240228,5930,24.28,20241209,2.54,N,303530,500,36 억,,112028,N,N,0,N,00,N
|
|
|
|
|
20250224,151143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,10,2,0.14,149601960,20437,150.54,7330,7590,7170,9600,5180,7390,7320.11,1.53,0,-208,7550,7470,7350,7270,7150,7510,7310,37,2210,500,4720,10,1,7339299,543,52.86,1.29,12,0.28,140.00,5750.00,17560,20240220,-57.86,5930,20241209,24.79,8130,-8.98,20250204,6670,10.94,20250123,14690,-49.63,20240228,5930,24.79,20241209,2.54,N,303530,500,36 억,,112028,N,N,0,N,00,N
|
|
|
|
|
20250224,141141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,-20,5,-0.27,123961260,16963,124.95,7330,7590,7170,9600,5180,7390,7307.69,1.53,0,-276,7550,7470,7350,7270,7150,7510,7310,37,2210,500,4720,10,1,7339299,541,52.64,1.28,12,0.23,140.00,5750.00,17560,20240220,-58.03,5930,20241209,24.28,8130,-9.35,20250204,6670,10.49,20250123,14690,-49.83,20240228,5930,24.28,20241209,2.54,N,303530,500,36 억,,112028,N,N,0,N,00,N
|
|
|
|
|
20250224,131143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,10,2,0.14,118924300,16279,119.91,7330,7590,7170,9600,5180,7390,7305.32,1.53,0,-446,7550,7470,7350,7270,7150,7510,7310,37,2210,500,4720,10,1,7339299,543,52.86,1.29,12,0.22,140.00,5750.00,17560,20240220,-57.86,5930,20241209,24.79,8130,-8.98,20250204,6670,10.94,20250123,14690,-49.63,20240228,5930,24.79,20241209,2.54,N,303530,500,36 억,,112028,N,N,0,N,00,N
|
|
|
|
|
20250224,121140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7390,0,3,0.00,96699930,13264,97.70,7330,7590,7170,9600,5180,7390,7290.31,1.53,0,-561,7550,7470,7350,7270,7150,7510,7310,37,2210,500,4720,10,1,7339299,542,52.79,1.29,12,0.18,140.00,5750.00,17560,20240220,-57.92,5930,20241209,24.62,8130,-9.10,20250204,6670,10.79,20250123,14690,-49.69,20240228,5930,24.62,20241209,2.54,N,303530,500,36 억,,112028,N,N,0,N,00,N
|
|
|
|
|
20250224,111138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7330,-60,5,-0.81,83028800,11412,84.06,7330,7590,7170,9600,5180,7390,7275.45,1.53,0,-933,7550,7470,7350,7270,7150,7510,7310,37,2210,500,4720,10,1,7339299,538,52.36,1.27,12,0.16,140.00,5750.00,17560,20240220,-58.26,5930,20241209,23.61,8130,-9.84,20250204,6670,9.90,20250123,14690,-50.10,20240228,5930,23.61,20241209,2.54,N,303530,500,36 억,,112028,N,N,0,N,00,N
|
|
|
|
|
20250224,101137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7350,-40,5,-0.54,40926980,5605,41.29,7330,7590,7170,9600,5180,7390,7301.68,1.53,0,-1932,7550,7470,7350,7270,7150,7510,7310,37,2210,500,4720,10,1,7339299,539,52.50,1.28,12,0.08,140.00,5750.00,17560,20240220,-58.14,5930,20241209,23.95,8130,-9.59,20250204,6670,10.19,20250123,14690,-49.97,20240228,5930,23.95,20241209,2.54,N,303530,500,36 억,,112028,N,N,0,N,00,N
|
|
|
|
|
20250224,091145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7280,-110,5,-1.49,28368190,3889,28.65,7330,7590,7170,9600,5180,7390,7294.17,1.53,0,-1654,7550,7470,7350,7270,7150,7510,7310,37,2210,500,4720,10,1,7339299,534,52.00,1.27,12,0.05,140.00,5750.00,17560,20240220,-58.54,5930,20241209,22.77,8130,-10.46,20250204,6670,9.15,20250123,14690,-50.44,20240228,5930,22.77,20241209,2.54,N,303530,500,36 억,,112028,N,N,0,N,00,N
|
2025-02-21 18:11:45 +09:00
|
|
|
20250221,161133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7390,30,2,0.41,99441990,13566,49.30,7340,7430,7230,9560,5160,7360,7330.24,1.49,0,2916,7746,7552,7436,7242,7126,7495,7185,37,2200,500,4710,10,1,7339299,542,52.79,1.29,12,0.18,140.00,5750.00,17560,20240220,-57.92,5930,20241209,24.62,8130,-9.10,20250204,6670,10.79,20250123,16570,-55.40,20240222,5930,24.62,20241209,2.55,N,303530,500,36 억,,109112,N,N,0,N,00,N
|
|
|
|
|
20250221,151138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,40,2,0.54,93919120,12820,46.59,7340,7400,7230,9560,5160,7360,7325.98,1.49,0,3121,7746,7552,7436,7242,7126,7495,7185,37,2200,500,4710,10,1,7339299,543,52.86,1.29,12,0.17,140.00,5750.00,17560,20240220,-57.86,5930,20241209,24.79,8130,-8.98,20250204,6670,10.94,20250123,16570,-55.34,20240222,5930,24.79,20241209,2.55,N,303530,500,36 억,,109112,N,N,0,N,00,N
|
|
|
|
|
20250221,141139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7340,-20,5,-0.27,86919900,11872,43.15,7340,7400,7230,9560,5160,7360,7321.42,1.49,0,3079,7746,7552,7436,7242,7126,7495,7185,37,2200,500,4710,10,1,7339299,539,52.43,1.28,12,0.16,140.00,5750.00,17560,20240220,-58.20,5930,20241209,23.78,8130,-9.72,20250204,6670,10.04,20250123,16570,-55.70,20240222,5930,23.78,20241209,2.55,N,303530,500,36 억,,109112,N,N,0,N,00,N
|
|
|
|
|
20250221,131138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7390,30,2,0.41,77258380,10558,38.37,7340,7400,7230,9560,5160,7360,7317.52,1.49,0,3079,7746,7552,7436,7242,7126,7495,7185,37,2200,500,4710,10,1,7339299,542,52.79,1.29,12,0.14,140.00,5750.00,17560,20240220,-57.92,5930,20241209,24.62,8130,-9.10,20250204,6670,10.79,20250123,16570,-55.40,20240222,5930,24.62,20241209,2.55,N,303530,500,36 억,,109112,N,N,0,N,00,N
|
|
|
|
|
20250221,121138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7390,30,2,0.41,71613480,9792,35.59,7340,7400,7230,9560,5160,7360,7313.47,1.49,0,2868,7746,7552,7436,7242,7126,7495,7185,37,2200,500,4710,10,1,7339299,542,52.79,1.29,12,0.13,140.00,5750.00,17560,20240220,-57.92,5930,20241209,24.62,8130,-9.10,20250204,6670,10.79,20250123,16570,-55.40,20240222,5930,24.62,20241209,2.55,N,303530,500,36 억,,109112,N,N,0,N,00,N
|
|
|
|
|
20250221,111134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7390,30,2,0.41,63209580,8654,31.45,7340,7400,7230,9560,5160,7360,7304.09,1.49,0,2349,7746,7552,7436,7242,7126,7495,7185,37,2200,500,4710,10,1,7339299,542,52.79,1.29,12,0.12,140.00,5750.00,17560,20240220,-57.92,5930,20241209,24.62,8130,-9.10,20250204,6670,10.79,20250123,16570,-55.40,20240222,5930,24.62,20241209,2.55,N,303530,500,36 억,,109112,N,N,0,N,00,N
|
|
|
|
|
20250221,101136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7350,-10,5,-0.14,56269790,7712,28.03,7340,7400,7230,9560,5160,7360,7296.39,1.49,0,2384,7746,7552,7436,7242,7126,7495,7185,37,2200,500,4710,10,1,7339299,539,52.50,1.28,12,0.11,140.00,5750.00,17560,20240220,-58.14,5930,20241209,23.95,8130,-9.59,20250204,6670,10.19,20250123,16570,-55.64,20240222,5930,23.95,20241209,2.55,N,303530,500,36 억,,109112,N,N,0,N,00,N
|
|
|
|
|
20250221,091139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,-50,5,-0.68,22400980,3057,11.11,7340,7400,7300,9560,5160,7360,7327.77,1.49,0,902,7746,7552,7436,7242,7126,7495,7185,37,2200,500,4710,10,1,7339299,537,52.21,1.27,12,0.04,140.00,5750.00,17560,20240220,-58.37,5930,20241209,23.27,8130,-10.09,20250204,6670,9.60,20250123,16570,-55.88,20240222,5930,23.27,20241209,2.55,N,303530,500,36 억,,109112,N,N,0,N,00,N
|
2025-02-20 18:11:45 +09:00
|
|
|
20250220,161128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7360,-150,5,-2.00,204953700,27441,166.66,7500,7630,7320,9760,5260,7510,7468.90,1.49,0,-93,8036,7772,7636,7372,7236,7705,7305,37,2250,500,4800,10,1,7339299,540,52.57,1.28,12,0.37,140.00,5750.00,17560,20240220,-58.09,5930,20241209,24.11,8130,-9.47,20250204,6670,10.34,20250123,17560,-58.09,20240220,5930,24.11,20241209,2.48,N,303530,500,36 억,,109201,N,N,0,N,00,N
|
|
|
|
|
20250220,151134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,-140,5,-1.86,191137060,25565,155.27,7500,7630,7320,9760,5260,7510,7476.51,1.49,0,-231,8036,7772,7636,7372,7236,7705,7305,37,2250,500,4800,10,1,7339299,541,52.64,1.28,12,0.35,140.00,5750.00,17560,20240220,-58.03,5930,20241209,24.28,8130,-9.35,20250204,6670,10.49,20250123,17560,-58.03,20240220,5930,24.28,20241209,2.48,N,303530,500,36 억,,109201,N,N,0,N,00,N
|
|
|
|
|
20250220,141133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7460,-50,5,-0.67,152471610,20334,123.50,7500,7630,7430,9760,5260,7510,7498.36,1.49,0,936,8036,7772,7636,7372,7236,7705,7305,37,2250,500,4800,10,1,7339299,548,53.29,1.30,12,0.28,140.00,5750.00,17560,20240220,-57.52,5930,20241209,25.80,8130,-8.24,20250204,6670,11.84,20250123,17560,-57.52,20240220,5930,25.80,20241209,2.48,N,303530,500,36 억,,109201,N,N,0,N,00,N
|
|
|
|
|
20250220,131130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7470,-40,5,-0.53,144542960,19268,117.02,7500,7630,7430,9760,5260,7510,7501.71,1.49,0,1533,8036,7772,7636,7372,7236,7705,7305,37,2250,500,4800,10,1,7339299,548,53.36,1.30,12,0.26,140.00,5750.00,17560,20240220,-57.46,5930,20241209,25.97,8130,-8.12,20250204,6670,11.99,20250123,17560,-57.46,20240220,5930,25.97,20241209,2.48,N,303530,500,36 억,,109201,N,N,0,N,00,N
|
|
|
|
|
20250220,121132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7480,-30,5,-0.40,134430830,17909,108.77,7500,7630,7430,9760,5260,7510,7506.33,1.49,0,1877,8036,7772,7636,7372,7236,7705,7305,37,2250,500,4800,10,1,7339299,549,53.43,1.30,12,0.24,140.00,5750.00,17560,20240220,-57.40,5930,20241209,26.14,8130,-8.00,20250204,6670,12.14,20250123,17560,-57.40,20240220,5930,26.14,20241209,2.48,N,303530,500,36 억,,109201,N,N,0,N,00,N
|
|
|
|
|
20250220,111131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,-10,5,-0.13,127602970,16992,103.20,7500,7630,7450,9760,5260,7510,7509.59,1.49,0,1836,8036,7772,7636,7372,7236,7705,7305,37,2250,500,4800,10,1,7339299,550,53.57,1.30,12,0.23,140.00,5750.00,17560,20240220,-57.29,5930,20241209,26.48,8130,-7.75,20250204,6670,12.44,20250123,17560,-57.29,20240220,5930,26.48,20241209,2.48,N,303530,500,36 억,,109201,N,N,0,N,00,N
|
|
|
|
|
20250220,101132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7460,-50,5,-0.67,99392160,13210,80.23,7500,7630,7460,9760,5260,7510,7524.01,1.49,0,1408,8036,7772,7636,7372,7236,7705,7305,37,2250,500,4800,10,1,7339299,548,53.29,1.30,12,0.18,140.00,5750.00,17560,20240220,-57.52,5930,20241209,25.80,8130,-8.24,20250204,6670,11.84,20250123,17560,-57.52,20240220,5930,25.80,20241209,2.48,N,303530,500,36 억,,109201,N,N,0,N,00,N
|
|
|
|
|
20250220,091135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7600,90,2,1.20,56208360,7471,45.38,7500,7630,7460,9760,5260,7510,7523.54,1.49,0,4755,8036,7772,7636,7372,7236,7705,7305,37,2250,500,4800,10,1,7339299,558,54.29,1.32,12,0.10,140.00,5750.00,17560,20240220,-56.72,5930,20241209,28.16,8130,-6.52,20250204,6670,13.94,20250123,17560,-56.72,20240220,5930,28.16,20241209,2.48,N,303530,500,36 억,,109201,N,N,0,N,00,N
|
2025-02-19 18:11:44 +09:00
|
|
|
20250219,161126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7510,-110,5,-1.44,122669070,16192,53.37,7620,7900,7500,9900,5340,7620,7575.91,1.53,0,-3266,7806,7712,7596,7502,7386,7760,7550,37,2280,500,4870,10,1,7339299,551,53.64,1.31,12,0.22,140.00,5750.00,17560,20240220,-57.23,5930,20241209,26.64,8130,-7.63,20250204,6670,12.59,20250123,17560,-57.23,20240220,5930,26.64,20241209,2.54,N,303530,500,36 억,,112326,N,N,0,N,00,N
|
|
|
|
|
20250219,151130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7540,-80,5,-1.05,118715730,15666,51.64,7620,7900,7500,9900,5340,7620,7577.92,1.53,0,-2986,7806,7712,7596,7502,7386,7760,7550,37,2280,500,4870,10,1,7339299,553,53.86,1.31,12,0.21,140.00,5750.00,17560,20240220,-57.06,5930,20241209,27.15,8130,-7.26,20250204,6670,13.04,20250123,17560,-57.06,20240220,5930,27.15,20241209,2.54,N,303530,500,36 억,,112326,N,N,0,N,00,N
|
|
|
|
|
20250219,141126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7560,-60,5,-0.79,88900080,11702,38.57,7620,7900,7530,9900,5340,7620,7597.00,1.53,0,-1282,7806,7712,7596,7502,7386,7760,7550,37,2280,500,4870,10,1,7339299,555,54.00,1.31,12,0.16,140.00,5750.00,17560,20240220,-56.95,5930,20241209,27.49,8130,-7.01,20250204,6670,13.34,20250123,17560,-56.95,20240220,5930,27.49,20241209,2.54,N,303530,500,36 억,,112326,N,N,0,N,00,N
|
|
|
|
|
20250219,131127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7560,-60,5,-0.79,80029610,10527,34.70,7620,7900,7530,9900,5340,7620,7602.32,1.53,0,-905,7806,7712,7596,7502,7386,7760,7550,37,2280,500,4870,10,1,7339299,555,54.00,1.31,12,0.14,140.00,5750.00,17560,20240220,-56.95,5930,20241209,27.49,8130,-7.01,20250204,6670,13.34,20250123,17560,-56.95,20240220,5930,27.49,20241209,2.54,N,303530,500,36 억,,112326,N,N,0,N,00,N
|
|
|
|
|
20250219,121126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7590,-30,5,-0.39,69859240,9186,30.28,7620,7900,7530,9900,5340,7620,7604.97,1.53,0,-600,7806,7712,7596,7502,7386,7760,7550,37,2280,500,4870,10,1,7339299,557,54.21,1.32,12,0.13,140.00,5750.00,17560,20240220,-56.78,5930,20241209,27.99,8130,-6.64,20250204,6670,13.79,20250123,17560,-56.78,20240220,5930,27.99,20241209,2.54,N,303530,500,36 억,,112326,N,N,0,N,00,N
|
|
|
|
|
20250219,111127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7580,-40,5,-0.52,64094620,8423,27.76,7620,7900,7530,9900,5340,7620,7609.48,1.53,0,-761,7806,7712,7596,7502,7386,7760,7550,37,2280,500,4870,10,1,7339299,556,54.14,1.32,12,0.11,140.00,5750.00,17560,20240220,-56.83,5930,20241209,27.82,8130,-6.77,20250204,6670,13.64,20250123,17560,-56.83,20240220,5930,27.82,20241209,2.54,N,303530,500,36 억,,112326,N,N,0,N,00,N
|
|
|
|
|
20250219,101127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7620,0,3,0.00,44334500,5811,19.15,7620,7900,7550,9900,5340,7620,7629.41,1.53,0,-662,7806,7712,7596,7502,7386,7760,7550,37,2280,500,4870,10,1,7339299,559,54.43,1.33,12,0.08,140.00,5750.00,17560,20240220,-56.61,5930,20241209,28.50,8130,-6.27,20250204,6670,14.24,20250123,17560,-56.61,20240220,5930,28.50,20241209,2.54,N,303530,500,36 억,,112326,N,N,0,N,00,N
|
|
|
|
|
20250219,091129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7660,40,2,0.52,20069920,2616,8.62,7620,7900,7620,9900,5340,7620,7671.99,1.53,0,-480,7806,7712,7596,7502,7386,7760,7550,37,2280,500,4870,10,1,7339299,562,54.71,1.33,12,0.04,140.00,5750.00,17560,20240220,-56.38,5930,20241209,29.17,8130,-5.78,20250204,6670,14.84,20250123,17560,-56.38,20240220,5930,29.17,20241209,2.54,N,303530,500,36 억,,112326,N,N,0,N,00,N
|
2025-02-18 18:11:41 +09:00
|
|
|
20250218,161123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7620,20,2,0.26,225025480,29611,35.30,7610,7690,7480,9880,5320,7600,7599.39,1.40,0,-1295,8120,7860,7600,7340,7080,7990,7470,37,2280,500,4860,10,1,7339299,559,54.43,1.33,12,0.40,140.00,5750.00,17560,20240220,-56.61,5930,20241209,28.50,8130,-6.27,20250204,6670,14.24,20250123,17560,-56.61,20240220,5930,28.50,20241209,2.48,N,303530,500,36 억,,102562,N,N,0,N,00,N
|
|
|
|
|
20250218,151125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7630,30,2,0.39,211104500,27784,33.12,7610,7690,7480,9880,5320,7600,7598.06,1.40,0,-1297,8120,7860,7600,7340,7080,7990,7470,37,2280,500,4860,10,1,7339299,560,54.50,1.33,12,0.38,140.00,5750.00,17560,20240220,-56.55,5930,20241209,28.67,8130,-6.15,20250204,6670,14.39,20250123,17560,-56.55,20240220,5930,28.67,20241209,2.48,N,303530,500,36 억,,102562,N,N,0,N,00,N
|
|
|
|
|
20250218,141126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7650,50,2,0.66,183004640,24098,28.73,7610,7690,7480,9880,5320,7600,7594.18,1.40,0,-2335,8120,7860,7600,7340,7080,7990,7470,37,2280,500,4860,10,1,7339299,561,54.64,1.33,12,0.33,140.00,5750.00,17560,20240220,-56.44,5930,20241209,29.01,8130,-5.90,20250204,6670,14.69,20250123,17560,-56.44,20240220,5930,29.01,20241209,2.48,N,303530,500,36 억,,102562,N,N,0,N,00,N
|
|
|
|
|
20250218,131123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7660,60,2,0.79,153903990,20301,24.20,7610,7690,7480,9880,5320,7600,7581.10,1.40,0,-1226,8120,7860,7600,7340,7080,7990,7470,37,2280,500,4860,10,1,7339299,562,54.71,1.33,12,0.28,140.00,5750.00,17560,20240220,-56.38,5930,20241209,29.17,8130,-5.78,20250204,6670,14.84,20250123,17560,-56.38,20240220,5930,29.17,20241209,2.48,N,303530,500,36 억,,102562,N,N,0,N,00,N
|
|
|
|
|
20250218,121125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7620,20,2,0.26,104974210,13894,16.56,7610,7640,7480,9880,5320,7600,7555.36,1.40,0,-269,8120,7860,7600,7340,7080,7990,7470,37,2280,500,4860,10,1,7339299,559,54.43,1.33,12,0.19,140.00,5750.00,17560,20240220,-56.61,5930,20241209,28.50,8130,-6.27,20250204,6670,14.24,20250123,17560,-56.61,20240220,5930,28.50,20241209,2.48,N,303530,500,36 억,,102562,N,N,0,N,00,N
|
|
|
|
|
20250218,111123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7630,30,2,0.39,90068670,11940,14.23,7610,7640,7480,9880,5320,7600,7543.44,1.40,0,676,8120,7860,7600,7340,7080,7990,7470,37,2280,500,4860,10,1,7339299,560,54.50,1.33,12,0.16,140.00,5750.00,17560,20240220,-56.55,5930,20241209,28.67,8130,-6.15,20250204,6670,14.39,20250123,17560,-56.55,20240220,5930,28.67,20241209,2.48,N,303530,500,36 억,,102562,N,N,0,N,00,N
|
|
|
|
|
20250218,101122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7560,-40,5,-0.53,65420860,8692,10.36,7610,7610,7480,9880,5320,7600,7526.56,1.40,0,1538,8120,7860,7600,7340,7080,7990,7470,37,2280,500,4860,10,1,7339299,555,54.00,1.31,12,0.12,140.00,5750.00,17560,20240220,-56.95,5930,20241209,27.49,8130,-7.01,20250204,6670,13.34,20250123,17560,-56.95,20240220,5930,27.49,20241209,2.48,N,303530,500,36 억,,102562,N,N,0,N,00,N
|
|
|
|
|
20250218,091126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,-100,5,-1.32,22156470,2945,3.51,7610,7610,7480,9880,5320,7600,7523.42,1.40,0,279,8120,7860,7600,7340,7080,7990,7470,37,2280,500,4860,10,1,7339299,550,53.57,1.30,12,0.04,140.00,5750.00,17560,20240220,-57.29,5930,20241209,26.48,8130,-7.75,20250204,6670,12.44,20250123,17560,-57.29,20240220,5930,26.48,20241209,2.48,N,303530,500,36 억,,102562,N,N,0,N,00,N
|
2025-02-17 18:11:29 +09:00
|
|
|
20250217,161123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7600,280,2,3.83,633008520,82863,393.44,7340,7860,7340,9510,5130,7320,7639.24,1.35,0,3241,7640,7480,7400,7240,7160,7440,7200,37,2190,500,4680,10,1,7339299,558,54.29,1.32,12,1.13,140.00,5750.00,17560,20240220,-56.72,5930,20241209,28.16,8130,-6.52,20250204,6670,13.94,20250123,17560,-56.72,20240220,5930,28.16,20241209,2.43,N,303530,500,36 억,,99388,N,N,0,N,00,N
|
|
|
|
|
20250217,151121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7640,320,2,4.37,594408220,77791,369.36,7340,7860,7340,9510,5130,7320,7641.09,1.35,0,2394,7640,7480,7400,7240,7160,7440,7200,37,2190,500,4680,10,1,7339299,561,54.57,1.33,12,1.06,140.00,5750.00,17560,20240220,-56.49,5930,20241209,28.84,8130,-6.03,20250204,6670,14.54,20250123,17560,-56.49,20240220,5930,28.84,20241209,2.43,N,303530,500,36 억,,99388,N,N,0,N,00,N
|
|
|
|
|
20250217,141119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7580,260,2,3.55,566509330,74123,351.94,7340,7860,7340,9510,5130,7320,7642.83,1.35,0,2062,7640,7480,7400,7240,7160,7440,7200,37,2190,500,4680,10,1,7339299,556,54.14,1.32,12,1.01,140.00,5750.00,17560,20240220,-56.83,5930,20241209,27.82,8130,-6.77,20250204,6670,13.64,20250123,17560,-56.83,20240220,5930,27.82,20241209,2.43,N,303530,500,36 억,,99388,N,N,0,N,00,N
|
|
|
|
|
20250217,131124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7610,290,2,3.96,531378020,69511,330.05,7340,7860,7340,9510,5130,7320,7644.52,1.35,0,2850,7640,7480,7400,7240,7160,7440,7200,37,2190,500,4680,10,1,7339299,559,54.36,1.32,12,0.95,140.00,5750.00,17560,20240220,-56.66,5930,20241209,28.33,8130,-6.40,20250204,6670,14.09,20250123,17560,-56.66,20240220,5930,28.33,20241209,2.43,N,303530,500,36 억,,99388,N,N,0,N,00,N
|
|
|
|
|
20250217,121124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7650,330,2,4.51,513089330,67105,318.62,7340,7860,7340,9510,5130,7320,7646.07,1.35,0,2661,7640,7480,7400,7240,7160,7440,7200,37,2190,500,4680,10,1,7339299,561,54.64,1.33,12,0.91,140.00,5750.00,17560,20240220,-56.44,5930,20241209,29.01,8130,-5.90,20250204,6670,14.69,20250123,17560,-56.44,20240220,5930,29.01,20241209,2.43,N,303530,500,36 억,,99388,N,N,0,N,00,N
|
|
|
|
|
20250217,111122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7670,350,2,4.78,454926400,59486,282.45,7340,7860,7340,9510,5130,7320,7647.62,1.35,0,5419,7640,7480,7400,7240,7160,7440,7200,37,2190,500,4680,10,1,7339299,563,54.79,1.33,12,0.81,140.00,5750.00,17560,20240220,-56.32,5930,20241209,29.34,8130,-5.66,20250204,6670,14.99,20250123,17560,-56.32,20240220,5930,29.34,20241209,2.43,N,303530,500,36 억,,99388,N,N,0,N,00,N
|
|
|
|
|
20250217,101119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7410,90,2,1.23,67357350,9073,43.08,7340,7550,7340,9510,5130,7320,7423.93,1.35,0,727,7640,7480,7400,7240,7160,7440,7200,37,2190,500,4680,10,1,7339299,544,52.93,1.29,12,0.12,140.00,5750.00,17560,20240220,-57.80,5930,20241209,24.96,8130,-8.86,20250204,6670,11.09,20250123,17560,-57.80,20240220,5930,24.96,20241209,2.43,N,303530,500,36 억,,99388,N,N,0,N,00,N
|
|
|
|
|
20250217,091121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7430,110,2,1.50,24001400,3242,15.39,7340,7550,7340,9510,5130,7320,7403.27,1.35,0,650,7640,7480,7400,7240,7160,7440,7200,37,2190,500,4680,10,1,7339299,545,53.07,1.29,12,0.04,140.00,5750.00,17560,20240220,-57.69,5930,20241209,25.30,8130,-8.61,20250204,6670,11.39,20250123,17560,-57.69,20240220,5930,25.30,20241209,2.43,N,303530,500,36 억,,99388,N,N,0,N,00,N
|
2025-02-14 18:11:27 +09:00
|
|
|
20250214,161114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7320,-180,5,-2.40,155589230,21061,98.66,7430,7560,7320,9750,5250,7500,7388.04,1.38,0,-1544,7766,7632,7476,7342,7186,7555,7265,37,2250,500,4800,10,1,7339299,537,52.29,1.27,12,0.29,140.00,5750.00,17560,20240220,-58.31,5930,20241209,23.44,8130,-9.96,20250204,6670,9.75,20250123,17560,-58.31,20240220,5930,23.44,20241209,2.44,N,303530,500,36 억,,100932,N,N,0,N,00,N
|
|
|
|
|
20250214,151113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7390,-110,5,-1.47,148298240,20065,93.99,7430,7560,7320,9750,5250,7500,7390.89,1.38,0,-1500,7766,7632,7476,7342,7186,7555,7265,37,2250,500,4800,10,1,7339299,542,52.79,1.29,12,0.27,140.00,5750.00,17560,20240220,-57.92,5930,20241209,24.62,8130,-9.10,20250204,6670,10.79,20250123,17560,-57.92,20240220,5930,24.62,20241209,2.44,N,303530,500,36 억,,100932,N,N,0,N,00,N
|
|
|
|
|
20250214,141114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7360,-140,5,-1.87,130388850,17647,82.67,7430,7560,7320,9750,5250,7500,7388.73,1.38,0,-1409,7766,7632,7476,7342,7186,7555,7265,37,2250,500,4800,10,1,7339299,540,52.57,1.28,12,0.24,140.00,5750.00,17560,20240220,-58.09,5930,20241209,24.11,8130,-9.47,20250204,6670,10.34,20250123,17560,-58.09,20240220,5930,24.11,20241209,2.44,N,303530,500,36 억,,100932,N,N,0,N,00,N
|
|
|
|
|
20250214,131117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,-130,5,-1.73,118933930,16095,75.40,7430,7560,7320,9750,5250,7500,7389.50,1.38,0,-1178,7766,7632,7476,7342,7186,7555,7265,37,2250,500,4800,10,1,7339299,541,52.64,1.28,12,0.22,140.00,5750.00,17560,20240220,-58.03,5930,20241209,24.28,8130,-9.35,20250204,6670,10.49,20250123,17560,-58.03,20240220,5930,24.28,20241209,2.44,N,303530,500,36 억,,100932,N,N,0,N,00,N
|
|
|
|
|
20250214,121114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,-130,5,-1.73,111348120,15065,70.57,7430,7560,7320,9750,5250,7500,7391.18,1.38,0,-624,7766,7632,7476,7342,7186,7555,7265,37,2250,500,4800,10,1,7339299,541,52.64,1.28,12,0.21,140.00,5750.00,17560,20240220,-58.03,5930,20241209,24.28,8130,-9.35,20250204,6670,10.49,20250123,17560,-58.03,20240220,5930,24.28,20241209,2.44,N,303530,500,36 억,,100932,N,N,0,N,00,N
|
|
|
|
|
20250214,111110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7320,-180,5,-2.40,104425980,14120,66.15,7430,7560,7320,9750,5250,7500,7395.61,1.38,0,-350,7766,7632,7476,7342,7186,7555,7265,37,2250,500,4800,10,1,7339299,537,52.29,1.27,12,0.19,140.00,5750.00,17560,20240220,-58.31,5930,20241209,23.44,8130,-9.96,20250204,6670,9.75,20250123,17560,-58.31,20240220,5930,23.44,20241209,2.44,N,303530,500,36 억,,100932,N,N,0,N,00,N
|
|
|
|
|
20250214,101111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7360,-140,5,-1.87,83115210,11219,52.56,7430,7560,7350,9750,5250,7500,7408.43,1.38,0,172,7766,7632,7476,7342,7186,7555,7265,37,2250,500,4800,10,1,7339299,540,52.57,1.28,12,0.15,140.00,5750.00,17560,20240220,-58.09,5930,20241209,24.11,8130,-9.47,20250204,6670,10.34,20250123,17560,-58.09,20240220,5930,24.11,20241209,2.44,N,303530,500,36 억,,100932,N,N,0,N,00,N
|
|
|
|
|
20250214,091116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7410,-90,5,-1.20,43994830,5949,27.87,7430,7490,7350,9750,5250,7500,7395.33,1.38,0,736,7766,7632,7476,7342,7186,7555,7265,37,2250,500,4800,10,1,7339299,544,52.93,1.29,12,0.08,140.00,5750.00,17560,20240220,-57.80,5930,20241209,24.96,8130,-8.86,20250204,6670,11.09,20250123,17560,-57.80,20240220,5930,24.96,20241209,2.44,N,303530,500,36 억,,100932,N,N,0,N,00,N
|
2025-02-13 18:11:26 +09:00
|
|
|
20250213,161105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,0,3,0.00,158631650,21344,65.74,7610,7610,7320,9750,5250,7500,7432.14,1.44,0,-5410,7706,7602,7426,7322,7146,7655,7375,37,2250,500,4800,10,1,7339299,550,53.57,1.30,12,0.29,140.00,5750.00,17560,20240220,-57.29,5930,20241209,26.48,8130,-7.75,20250204,6670,12.44,20250123,17560,-57.29,20240220,5930,26.48,20241209,2.41,N,303530,500,36 억,,105726,N,N,0,N,00,N
|
|
|
|
|
20250213,151106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7430,-70,5,-0.93,148101070,19930,61.39,7610,7610,7320,9750,5250,7500,7431.06,1.44,0,-5127,7706,7602,7426,7322,7146,7655,7375,37,2250,500,4800,10,1,7339299,545,53.07,1.29,12,0.27,140.00,5750.00,17560,20240220,-57.69,5930,20241209,25.30,8130,-8.61,20250204,6670,11.39,20250123,17560,-57.69,20240220,5930,25.30,20241209,2.41,N,303530,500,36 억,,105726,N,N,0,N,00,N
|
|
|
|
|
20250213,141102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7430,-70,5,-0.93,133318990,17938,55.25,7610,7610,7320,9750,5250,7500,7432.21,1.44,0,-4372,7706,7602,7426,7322,7146,7655,7375,37,2250,500,4800,10,1,7339299,545,53.07,1.29,12,0.24,140.00,5750.00,17560,20240220,-57.69,5930,20241209,25.30,8130,-8.61,20250204,6670,11.39,20250123,17560,-57.69,20240220,5930,25.30,20241209,2.41,N,303530,500,36 억,,105726,N,N,0,N,00,N
|
|
|
|
|
20250213,131104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7430,-70,5,-0.93,118444050,15932,49.07,7610,7610,7320,9750,5250,7500,7434.35,1.44,0,-3995,7706,7602,7426,7322,7146,7655,7375,37,2250,500,4800,10,1,7339299,545,53.07,1.29,12,0.22,140.00,5750.00,17560,20240220,-57.69,5930,20241209,25.30,8130,-8.61,20250204,6670,11.39,20250123,17560,-57.69,20240220,5930,25.30,20241209,2.41,N,303530,500,36 억,,105726,N,N,0,N,00,N
|
|
|
|
|
20250213,121102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,0,3,0.00,105614570,14203,43.75,7610,7610,7320,9750,5250,7500,7436.07,1.44,0,-2531,7706,7602,7426,7322,7146,7655,7375,37,2250,500,4800,10,1,7339299,550,53.57,1.30,12,0.19,140.00,5750.00,17560,20240220,-57.29,5930,20241209,26.48,8130,-7.75,20250204,6670,12.44,20250123,17560,-57.29,20240220,5930,26.48,20241209,2.41,N,303530,500,36 억,,105726,N,N,0,N,00,N
|
|
|
|
|
20250213,111102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7420,-80,5,-1.07,85310370,11483,35.37,7610,7610,7320,9750,5250,7500,7429.28,1.44,0,-1934,7706,7602,7426,7322,7146,7655,7375,37,2250,500,4800,10,1,7339299,545,53.00,1.29,12,0.16,140.00,5750.00,17560,20240220,-57.74,5930,20241209,25.13,8130,-8.73,20250204,6670,11.24,20250123,17560,-57.74,20240220,5930,25.13,20241209,2.41,N,303530,500,36 억,,105726,N,N,0,N,00,N
|
|
|
|
|
20250213,101103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,-100,5,-1.33,54512440,7320,22.55,7610,7610,7320,9750,5250,7500,7447.05,1.44,0,-1792,7706,7602,7426,7322,7146,7655,7375,37,2250,500,4800,10,1,7339299,543,52.86,1.29,12,0.10,140.00,5750.00,17560,20240220,-57.86,5930,20241209,24.79,8130,-8.98,20250204,6670,10.94,20250123,17560,-57.86,20240220,5930,24.79,20241209,2.41,N,303530,500,36 억,,105726,N,N,0,N,00,N
|
|
|
|
|
20250213,091057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7550,50,2,0.67,15378450,2038,6.28,7610,7610,7480,9750,5250,7500,7545.85,1.44,0,-469,7706,7602,7426,7322,7146,7655,7375,37,2250,500,4800,10,1,7339299,554,53.93,1.31,12,0.03,140.00,5750.00,17560,20240220,-57.00,5930,20241209,27.32,8130,-7.13,20250204,6670,13.19,20250123,17560,-57.00,20240220,5930,27.32,20241209,2.41,N,303530,500,36 억,,105726,N,N,0,N,00,N
|
2025-02-12 18:11:26 +09:00
|
|
|
20250212,161055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,170,2,2.32,234237090,31641,253.70,7380,7530,7250,9520,5140,7330,7402.95,1.46,0,-1301,7583,7456,7383,7256,7183,7420,7220,37,2190,500,4690,10,1,7339299,550,53.57,1.30,12,0.43,140.00,5750.00,17560,20240220,-57.29,5930,20241209,26.48,8130,-7.75,20250204,6670,12.44,20250123,17560,-57.29,20240220,5930,26.48,20241209,2.44,N,303530,500,36 억,,107118,N,N,0,N,00,N
|
|
|
|
|
20250212,151052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7450,120,2,1.64,206962900,27996,224.47,7380,7530,7250,9520,5140,7330,7392.59,1.46,0,-1316,7583,7456,7383,7256,7183,7420,7220,37,2190,500,4690,10,1,7339299,547,53.21,1.30,12,0.38,140.00,5750.00,17560,20240220,-57.57,5930,20241209,25.63,8130,-8.36,20250204,6670,11.69,20250123,17560,-57.57,20240220,5930,25.63,20241209,2.44,N,303530,500,36 억,,107118,N,N,0,N,00,N
|
|
|
|
|
20250212,141055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7420,90,2,1.23,174083470,23556,188.87,7380,7530,7250,9520,5140,7330,7390.20,1.46,0,-497,7583,7456,7383,7256,7183,7420,7220,37,2190,500,4690,10,1,7339299,545,53.00,1.29,12,0.32,140.00,5750.00,17560,20240220,-57.74,5930,20241209,25.13,8130,-8.73,20250204,6670,11.24,20250123,17560,-57.74,20240220,5930,25.13,20241209,2.44,N,303530,500,36 억,,107118,N,N,0,N,00,N
|
|
|
|
|
20250212,131058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7410,80,2,1.09,162568170,22006,176.44,7380,7530,7250,9520,5140,7330,7387.45,1.46,0,-485,7583,7456,7383,7256,7183,7420,7220,37,2190,500,4690,10,1,7339299,544,52.93,1.29,12,0.30,140.00,5750.00,17560,20240220,-57.80,5930,20241209,24.96,8130,-8.86,20250204,6670,11.09,20250123,17560,-57.80,20240220,5930,24.96,20241209,2.44,N,303530,500,36 억,,107118,N,N,0,N,00,N
|
|
|
|
|
20250212,121054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7490,160,2,2.18,148745630,20145,161.52,7380,7530,7250,9520,5140,7330,7383.75,1.46,0,-247,7583,7456,7383,7256,7183,7420,7220,37,2190,500,4690,10,1,7339299,550,53.50,1.30,12,0.27,140.00,5750.00,17560,20240220,-57.35,5930,20241209,26.31,8130,-7.87,20250204,6670,12.29,20250123,17560,-57.35,20240220,5930,26.31,20241209,2.44,N,303530,500,36 억,,107118,N,N,0,N,00,N
|
|
|
|
|
20250212,111053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7340,10,2,0.14,70347640,9614,77.08,7380,7380,7250,9520,5140,7330,7317.21,1.46,0,-1764,7583,7456,7383,7256,7183,7420,7220,37,2190,500,4690,10,1,7339299,539,52.43,1.28,12,0.13,140.00,5750.00,17560,20240220,-58.20,5930,20241209,23.78,8130,-9.72,20250204,6670,10.04,20250123,17560,-58.20,20240220,5930,23.78,20241209,2.44,N,303530,500,36 억,,107118,N,N,0,N,00,N
|
|
|
|
|
20250212,101046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,40,2,0.55,45810580,6271,50.28,7380,7380,7250,9520,5140,7330,7305.15,1.46,0,-1578,7583,7456,7383,7256,7183,7420,7220,37,2190,500,4690,10,1,7339299,541,52.64,1.28,12,0.09,140.00,5750.00,17560,20240220,-58.03,5930,20241209,24.28,8130,-9.35,20250204,6670,10.49,20250123,17560,-58.03,20240220,5930,24.28,20241209,2.44,N,303530,500,36 억,,107118,N,N,0,N,00,N
|
|
|
|
|
20250212,091009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7260,-70,5,-0.95,9080020,1245,9.98,7380,7380,7260,9520,5140,7330,7293.19,1.46,0,-746,7583,7456,7383,7256,7183,7420,7220,37,2190,500,4690,10,1,7339299,533,51.86,1.26,12,0.02,140.00,5750.00,17560,20240220,-58.66,5930,20241209,22.43,8130,-10.70,20250204,6670,8.85,20250123,17560,-58.66,20240220,5930,22.43,20241209,2.44,N,303530,500,36 억,,107118,N,N,0,N,00,N
|
2025-02-11 18:11:38 +09:00
|
|
|
20250211,161057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7330,20,2,0.27,90152190,12232,67.34,7510,7510,7310,9500,5120,7310,7370.19,1.49,0,-2148,7550,7430,7330,7210,7110,7490,7270,37,2190,500,4670,10,1,7339299,538,52.36,1.27,12,0.17,140.00,5750.00,17560,20240220,-58.26,5930,20241209,23.61,8130,-9.84,20250204,6670,9.90,20250123,17560,-58.26,20240220,5930,23.61,20241209,2.37,N,303530,500,36 억,,109266,N,Y,0,N,00,N
|
|
|
|
|
20250211,151057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,60,2,0.82,84918210,11518,63.41,7510,7510,7310,9500,5120,7310,7372.65,1.49,0,-2156,7550,7430,7330,7210,7110,7490,7270,37,2190,500,4670,10,1,7339299,541,52.64,1.28,12,0.16,140.00,5750.00,17560,20240220,-58.03,5930,20241209,24.28,8130,-9.35,20250204,6670,10.49,20250123,17560,-58.03,20240220,5930,24.28,20241209,2.37,N,303530,500,36 억,,109266,N,N,0,N,00,N
|
|
|
|
|
20250211,141056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7380,70,2,0.96,76715710,10402,57.26,7510,7510,7310,9500,5120,7310,7375.09,1.49,0,-2196,7550,7430,7330,7210,7110,7490,7270,37,2190,500,4670,10,1,7339299,542,52.71,1.28,12,0.14,140.00,5750.00,17560,20240220,-57.97,5930,20241209,24.45,8130,-9.23,20250204,6670,10.64,20250123,17560,-57.97,20240220,5930,24.45,20241209,2.37,N,303530,500,36 억,,109266,N,N,0,N,00,N
|
|
|
|
|
20250211,131057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7380,70,2,0.96,73934630,10025,55.19,7510,7510,7310,9500,5120,7310,7375.03,1.49,0,-2200,7550,7430,7330,7210,7110,7490,7270,37,2190,500,4670,10,1,7339299,542,52.71,1.28,12,0.14,140.00,5750.00,17560,20240220,-57.97,5930,20241209,24.45,8130,-9.23,20250204,6670,10.64,20250123,17560,-57.97,20240220,5930,24.45,20241209,2.37,N,303530,500,36 억,,109266,N,N,0,N,00,N
|
|
|
|
|
20250211,121055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7390,80,2,1.09,67974020,9216,50.73,7510,7510,7310,9500,5120,7310,7375.65,1.49,0,-2200,7550,7430,7330,7210,7110,7490,7270,37,2190,500,4670,10,1,7339299,542,52.79,1.29,12,0.13,140.00,5750.00,17560,20240220,-57.92,5930,20241209,24.62,8130,-9.10,20250204,6670,10.79,20250123,17560,-57.92,20240220,5930,24.62,20241209,2.37,N,303530,500,36 억,,109266,N,N,0,N,00,N
|
|
|
|
|
20250211,111057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7360,50,2,0.68,49808620,6737,37.09,7510,7510,7340,9500,5120,7310,7393.29,1.49,0,-2201,7550,7430,7330,7210,7110,7490,7270,37,2190,500,4670,10,1,7339299,540,52.57,1.28,12,0.09,140.00,5750.00,17560,20240220,-58.09,5930,20241209,24.11,8130,-9.47,20250204,6670,10.34,20250123,17560,-58.09,20240220,5930,24.11,20241209,2.37,N,303530,500,36 억,,109266,N,N,0,N,00,N
|
|
|
|
|
20250211,101056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7410,100,2,1.37,38953300,5263,28.97,7510,7510,7340,9500,5120,7310,7401.35,1.49,0,-1924,7550,7430,7330,7210,7110,7490,7270,37,2190,500,4670,10,1,7339299,544,52.93,1.29,12,0.07,140.00,5750.00,17560,20240220,-57.80,5930,20241209,24.96,8130,-8.86,20250204,6670,11.09,20250123,17560,-57.80,20240220,5930,24.96,20241209,2.37,N,303530,500,36 억,,109266,N,N,0,N,00,N
|
|
|
|
|
20250211,091101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,90,2,1.23,17534490,2362,13.00,7510,7510,7380,9500,5120,7310,7423.58,1.49,0,-747,7550,7430,7330,7210,7110,7490,7270,37,2190,500,4670,10,1,7339299,543,52.86,1.29,12,0.03,140.00,5750.00,17560,20240220,-57.86,5930,20241209,24.79,8130,-8.98,20250204,6670,10.94,20250123,17560,-57.86,20240220,5930,24.79,20241209,2.37,N,303530,500,36 억,,109266,N,N,0,N,00,N
|
2025-02-10 18:11:38 +09:00
|
|
|
20250210,161049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,-20,5,-0.27,132911510,18085,26.99,7230,7450,7230,9520,5140,7330,7349.44,1.49,0,0,7723,7526,7323,7126,6923,7625,7225,37,2190,500,4690,10,1,7339299,537,52.21,1.27,12,0.25,140.00,5750.00,17560,20240220,-58.37,5930,20241209,23.27,8130,-10.09,20250204,6670,9.60,20250123,17560,-58.37,20240220,5930,23.27,20241209,2.37,N,303530,500,36 억,,109160,N,N,0,N,00,N
|
|
|
|
|
20250210,151049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7350,20,2,0.27,123129510,16747,25.00,7230,7450,7230,9520,5140,7330,7352.33,1.49,0,22,7723,7526,7323,7126,6923,7625,7225,37,2190,500,4690,10,1,7339299,539,52.50,1.28,12,0.23,140.00,5750.00,17560,20240220,-58.14,5930,20241209,23.95,8130,-9.59,20250204,6670,10.19,20250123,17560,-58.14,20240220,5930,23.95,20241209,2.37,N,303530,500,36 억,,109160,N,N,0,N,00,N
|
|
|
|
|
20250210,141049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7350,20,2,0.27,90607250,12307,18.37,7230,7450,7230,9520,5140,7330,7362.25,1.49,0,-484,7723,7526,7323,7126,6923,7625,7225,37,2190,500,4690,10,1,7339299,539,52.50,1.28,12,0.17,140.00,5750.00,17560,20240220,-58.14,5930,20241209,23.95,8130,-9.59,20250204,6670,10.19,20250123,17560,-58.14,20240220,5930,23.95,20241209,2.37,N,303530,500,36 억,,109160,N,N,0,N,00,N
|
|
|
|
|
20250210,131051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,70,2,0.95,80440910,10926,16.31,7230,7450,7230,9520,5140,7330,7362.34,1.49,0,-933,7723,7526,7323,7126,6923,7625,7225,37,2190,500,4690,10,1,7339299,543,52.86,1.29,12,0.15,140.00,5750.00,17560,20240220,-57.86,5930,20241209,24.79,8130,-8.98,20250204,6670,10.94,20250123,17560,-57.86,20240220,5930,24.79,20241209,2.37,N,303530,500,36 억,,109160,N,N,0,N,00,N
|
|
|
|
|
20250210,121046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,40,2,0.55,78122610,10612,15.84,7230,7450,7230,9520,5140,7330,7361.72,1.49,0,-953,7723,7526,7323,7126,6923,7625,7225,37,2190,500,4690,10,1,7339299,541,52.64,1.28,12,0.14,140.00,5750.00,17560,20240220,-58.03,5930,20241209,24.28,8130,-9.35,20250204,6670,10.49,20250123,17560,-58.03,20240220,5930,24.28,20241209,2.37,N,303530,500,36 억,,109160,N,N,0,N,00,N
|
|
|
|
|
20250210,111042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,40,2,0.55,61706720,8384,12.51,7230,7450,7230,9520,5140,7330,7360.06,1.49,0,-1244,7723,7526,7323,7126,6923,7625,7225,37,2190,500,4690,10,1,7339299,541,52.64,1.28,12,0.11,140.00,5750.00,17560,20240220,-58.03,5930,20241209,24.28,8130,-9.35,20250204,6670,10.49,20250123,17560,-58.03,20240220,5930,24.28,20241209,2.37,N,303530,500,36 억,,109160,N,N,0,N,00,N
|
|
|
|
|
20250210,101041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7390,60,2,0.82,44326790,6037,9.01,7230,7450,7230,9520,5140,7330,7342.52,1.49,0,-1048,7723,7526,7323,7126,6923,7625,7225,37,2190,500,4690,10,1,7339299,542,52.79,1.29,12,0.08,140.00,5750.00,17560,20240220,-57.92,5930,20241209,24.62,8130,-9.10,20250204,6670,10.79,20250123,17560,-57.92,20240220,5930,24.62,20241209,2.37,N,303530,500,36 억,,109160,N,N,0,N,00,N
|
|
|
|
|
20250210,091040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7390,60,2,0.82,24151460,3297,4.92,7230,7450,7230,9520,5140,7330,7325.28,1.49,0,-653,7723,7526,7323,7126,6923,7625,7225,37,2190,500,4690,10,1,7339299,542,52.79,1.29,12,0.04,140.00,5750.00,17560,20240220,-57.92,5930,20241209,24.62,8130,-9.10,20250204,6670,10.79,20250123,17560,-57.92,20240220,5930,24.62,20241209,2.37,N,303530,500,36 억,,109160,N,N,0,N,00,N
|
2025-02-07 18:11:34 +09:00
|
|
|
20250207,161029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7330,60,2,0.83,488768210,66890,324.36,7120,7520,7120,9450,5090,7270,7307.04,1.42,0,5643,7350,7310,7230,7190,7110,7330,7210,37,2180,500,4650,10,1,7339299,538,52.36,1.27,12,0.91,140.00,5750.00,17560,20240220,-58.26,5930,20241209,23.61,8130,-9.84,20250204,6670,9.90,20250123,17560,-58.26,20240220,5930,23.61,20241209,2.27,N,303530,500,36 억,,104204,N,N,0,N,00,N
|
|
|
|
|
20250207,151031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7340,70,2,0.96,479017700,65559,317.91,7120,7520,7120,9450,5090,7270,7306.67,1.42,0,5763,7350,7310,7230,7190,7110,7330,7210,37,2180,500,4650,10,1,7339299,539,52.43,1.28,12,0.89,140.00,5750.00,17560,20240220,-58.20,5930,20241209,23.78,8130,-9.72,20250204,6670,10.04,20250123,17560,-58.20,20240220,5930,23.78,20241209,2.27,N,303530,500,36 억,,104204,N,N,0,N,00,N
|
|
|
|
|
20250207,141032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7350,80,2,1.10,417949820,57237,277.55,7120,7520,7120,9450,5090,7270,7302.09,1.42,0,5732,7350,7310,7230,7190,7110,7330,7210,37,2180,500,4650,10,1,7339299,539,52.50,1.28,12,0.78,140.00,5750.00,17560,20240220,-58.14,5930,20241209,23.95,8130,-9.59,20250204,6670,10.19,20250123,17560,-58.14,20240220,5930,23.95,20241209,2.27,N,303530,500,36 억,,104204,N,N,0,N,00,N
|
|
|
|
|
20250207,131029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7190,-80,5,-1.10,116947240,16327,79.17,7120,7240,7120,9450,5090,7270,7162.81,1.42,0,-1218,7350,7310,7230,7190,7110,7330,7210,37,2180,500,4650,10,1,7339299,528,51.36,1.25,12,0.22,140.00,5750.00,17560,20240220,-59.05,5930,20241209,21.25,8130,-11.56,20250204,6670,7.80,20250123,17560,-59.05,20240220,5930,21.25,20241209,2.27,N,303530,500,36 억,,104204,N,N,0,N,00,N
|
|
|
|
|
20250207,121027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7170,-100,5,-1.38,90275840,12590,61.05,7120,7240,7120,9450,5090,7270,7170.44,1.42,0,-906,7350,7310,7230,7190,7110,7330,7210,37,2180,500,4650,10,1,7339299,526,51.21,1.25,12,0.17,140.00,5750.00,17560,20240220,-59.17,5930,20241209,20.91,8130,-11.81,20250204,6670,7.50,20250123,17560,-59.17,20240220,5930,20.91,20241209,2.27,N,303530,500,36 억,,104204,N,N,0,N,00,N
|
|
|
|
|
20250207,111026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7210,-60,5,-0.83,78483980,10943,53.06,7120,7240,7120,9450,5090,7270,7172.07,1.42,0,-762,7350,7310,7230,7190,7110,7330,7210,37,2180,500,4650,10,1,7339299,529,51.50,1.25,12,0.15,140.00,5750.00,17560,20240220,-58.94,5930,20241209,21.59,8130,-11.32,20250204,6670,8.10,20250123,17560,-58.94,20240220,5930,21.59,20241209,2.27,N,303530,500,36 억,,104204,N,N,0,N,00,N
|
|
|
|
|
20250207,101031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7220,-50,5,-0.69,68605680,9569,46.40,7120,7240,7120,9450,5090,7270,7169.58,1.42,0,-119,7350,7310,7230,7190,7110,7330,7210,37,2180,500,4650,10,1,7339299,530,51.57,1.26,12,0.13,140.00,5750.00,17560,20240220,-58.88,5930,20241209,21.75,8130,-11.19,20250204,6670,8.25,20250123,17560,-58.88,20240220,5930,21.75,20241209,2.27,N,303530,500,36 억,,104204,N,N,0,N,00,N
|
|
|
|
|
20250207,091036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7230,-40,5,-0.55,46050390,6443,31.24,7120,7230,7120,9450,5090,7270,7147.35,1.42,0,995,7350,7310,7230,7190,7110,7330,7210,37,2180,500,4650,10,1,7339299,531,51.64,1.26,12,0.09,140.00,5750.00,17560,20240220,-58.83,5930,20241209,21.92,8130,-11.07,20250204,6670,8.40,20250123,17560,-58.83,20240220,5930,21.92,20241209,2.27,N,303530,500,36 억,,104204,N,N,0,N,00,N
|
2025-02-06 23:16:41 +09:00
|
|
|
20250206,161004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7270,80,2,1.11,148197730,20533,65.40,7190,7270,7150,9340,5040,7190,7217.48,1.39,0,2437,7390,7290,7220,7120,7050,7255,7085,37,2150,500,4600,10,1,7339299,534,51.93,1.26,12,0.28,140.00,5750.00,17560,20240220,-58.60,5930,20241209,22.60,8130,-10.58,20250204,6670,9.00,20250123,17560,-58.60,20240220,5930,22.60,20241209,2.18,N,303530,500,36 억,,101767,N,N,0,N,00,N
|
|
|
|
|
20250206,151008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7260,70,2,0.97,135017500,18709,59.59,7190,7270,7150,9340,5040,7190,7216.71,1.39,0,2394,7390,7290,7220,7120,7050,7255,7085,37,2150,500,4600,10,1,7339299,533,51.86,1.26,12,0.25,140.00,5750.00,17560,20240220,-58.66,5930,20241209,22.43,8130,-10.70,20250204,6670,8.85,20250123,17560,-58.66,20240220,5930,22.43,20241209,2.18,N,303530,500,36 억,,101767,N,N,0,N,00,N
|
|
|
|
|
20250206,141008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7250,60,2,0.83,115850960,16060,51.15,7190,7270,7150,9340,5040,7190,7213.63,1.39,0,1621,7390,7290,7220,7120,7050,7255,7085,37,2150,500,4600,10,1,7339299,532,51.79,1.26,12,0.22,140.00,5750.00,17560,20240220,-58.71,5930,20241209,22.26,8130,-10.82,20250204,6670,8.70,20250123,17560,-58.71,20240220,5930,22.26,20241209,2.18,N,303530,500,36 억,,101767,N,N,0,N,00,N
|
|
|
|
|
20250206,131005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7260,70,2,0.97,93707110,13006,41.42,7190,7260,7150,9340,5040,7190,7204.91,1.39,0,2261,7390,7290,7220,7120,7050,7255,7085,37,2150,500,4600,10,1,7339299,533,51.86,1.26,12,0.18,140.00,5750.00,17560,20240220,-58.66,5930,20241209,22.43,8130,-10.70,20250204,6670,8.85,20250123,17560,-58.66,20240220,5930,22.43,20241209,2.18,N,303530,500,36 억,,101767,N,N,0,N,00,N
|
|
|
|
|
20250206,121002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7260,70,2,0.97,83668420,11618,37.00,7190,7260,7150,9340,5040,7190,7201.62,1.39,0,2092,7390,7290,7220,7120,7050,7255,7085,37,2150,500,4600,10,1,7339299,533,51.86,1.26,12,0.16,140.00,5750.00,17560,20240220,-58.66,5930,20241209,22.43,8130,-10.70,20250204,6670,8.85,20250123,17560,-58.66,20240220,5930,22.43,20241209,2.18,N,303530,500,36 억,,101767,N,N,0,N,00,N
|
|
|
|
|
20250206,110957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7220,30,2,0.42,68169410,9475,30.18,7190,7250,7150,9340,5040,7190,7194.66,1.39,0,2548,7390,7290,7220,7120,7050,7255,7085,37,2150,500,4600,10,1,7339299,530,51.57,1.26,12,0.13,140.00,5750.00,17560,20240220,-58.88,5930,20241209,21.75,8130,-11.19,20250204,6670,8.25,20250123,17560,-58.88,20240220,5930,21.75,20241209,2.18,N,303530,500,36 억,,101767,N,N,0,N,00,N
|
|
|
|
|
20250206,100958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7210,20,2,0.28,42302480,5888,18.75,7190,7230,7150,9340,5040,7190,7184.52,1.39,0,2031,7390,7290,7220,7120,7050,7255,7085,37,2150,500,4600,10,1,7339299,529,51.50,1.25,12,0.08,140.00,5750.00,17560,20240220,-58.94,5930,20241209,21.59,8130,-11.32,20250204,6670,8.10,20250123,17560,-58.94,20240220,5930,21.59,20241209,2.18,N,303530,500,36 억,,101767,N,N,0,N,00,N
|
|
|
|
|
20250206,091010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7230,40,2,0.56,8642420,1204,3.83,7190,7230,7150,9340,5040,7190,7178.09,1.39,0,-82,7390,7290,7220,7120,7050,7255,7085,37,2150,500,4600,10,1,7339299,531,51.64,1.26,12,0.02,140.00,5750.00,17560,20240220,-58.83,5930,20241209,21.92,8130,-11.07,20250204,6670,8.40,20250123,17560,-58.83,20240220,5930,21.92,20241209,2.18,N,303530,500,36 억,,101767,N,N,0,N,00,N
|
|
|
|
|
20250205,160953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7190,0,3,0.00,226728740,31398,5.79,7320,7320,7150,9340,5040,7190,7221.16,1.33,0,4117,8670,7930,7390,6650,6110,8300,7020,37,2150,500,4600,10,1,7339299,528,51.36,1.25,12,0.43,140.00,5750.00,17560,20240220,-59.05,5930,20241209,21.25,8130,-11.56,20250204,6670,7.80,20250123,17560,-59.05,20240220,5930,21.25,20241209,2.14,N,303530,500,36 억,,97650,N,N,0,N,00,N
|
|
|
|
|
20250205,150957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7200,10,2,0.14,206880020,28643,5.28,7320,7320,7150,9340,5040,7190,7222.71,1.33,0,3815,8670,7930,7390,6650,6110,8300,7020,37,2150,500,4600,10,1,7339299,528,51.43,1.25,12,0.39,140.00,5750.00,17560,20240220,-59.00,5930,20241209,21.42,8130,-11.44,20250204,6670,7.95,20250123,17560,-59.00,20240220,5930,21.42,20241209,2.14,N,303530,500,36 억,,97650,N,N,0,N,00,N
|
|
|
|
|
20250205,140957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7230,40,2,0.56,167739900,23217,4.28,7320,7320,7150,9340,5040,7190,7224.87,1.33,0,3897,8670,7930,7390,6650,6110,8300,7020,37,2150,500,4600,10,1,7339299,531,51.64,1.26,12,0.32,140.00,5750.00,17560,20240220,-58.83,5930,20241209,21.92,8130,-11.07,20250204,6670,8.40,20250123,17560,-58.83,20240220,5930,21.92,20241209,2.14,N,303530,500,36 억,,97650,N,N,0,N,00,N
|
|
|
|
|
20250205,130953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7240,50,2,0.70,148473250,20550,3.79,7320,7320,7150,9340,5040,7190,7224.98,1.33,0,3757,8670,7930,7390,6650,6110,8300,7020,37,2150,500,4600,10,1,7339299,531,51.71,1.26,12,0.28,140.00,5750.00,17560,20240220,-58.77,5930,20241209,22.09,8130,-10.95,20250204,6670,8.55,20250123,17560,-58.77,20240220,5930,22.09,20241209,2.14,N,303530,500,36 억,,97650,N,N,0,N,00,N
|
|
|
|
|
20250205,120959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7240,50,2,0.70,132825750,18383,3.39,7320,7320,7150,9340,5040,7190,7225.47,1.33,0,3054,8670,7930,7390,6650,6110,8300,7020,37,2150,500,4600,10,1,7339299,531,51.71,1.26,12,0.25,140.00,5750.00,17560,20240220,-58.77,5930,20241209,22.09,8130,-10.95,20250204,6670,8.55,20250123,17560,-58.77,20240220,5930,22.09,20241209,2.14,N,303530,500,36 억,,97650,N,N,0,N,00,N
|
|
|
|
|
20250205,110953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7210,20,2,0.28,123799420,17134,3.16,7320,7320,7150,9340,5040,7190,7225.37,1.33,0,2776,8670,7930,7390,6650,6110,8300,7020,37,2150,500,4600,10,1,7339299,529,51.50,1.25,12,0.23,140.00,5750.00,17560,20240220,-58.94,5930,20241209,21.59,8130,-11.32,20250204,6670,8.10,20250123,17560,-58.94,20240220,5930,21.59,20241209,2.14,N,303530,500,36 억,,97650,N,N,0,N,00,N
|
|
|
|
|
20250205,101006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7260,70,2,0.97,91117760,12595,2.32,7320,7320,7150,9340,5040,7190,7234.44,1.33,0,1131,8670,7930,7390,6650,6110,8300,7020,37,2150,500,4600,10,1,7339299,533,51.86,1.26,12,0.17,140.00,5750.00,17560,20240220,-58.66,5930,20241209,22.43,8130,-10.70,20250204,6670,8.85,20250123,17560,-58.66,20240220,5930,22.43,20241209,2.14,N,303530,500,36 억,,97650,N,N,0,N,00,N
|
|
|
|
|
20250205,091010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7210,20,2,0.28,23919200,3310,0.61,7320,7320,7150,9340,5040,7190,7226.34,1.33,0,-717,8670,7930,7390,6650,6110,8300,7020,37,2150,500,4600,10,1,7339299,529,51.50,1.25,12,0.05,140.00,5750.00,17560,20240220,-58.94,5930,20241209,21.59,8130,-11.32,20250204,6670,8.10,20250123,17560,-58.94,20240220,5930,21.59,20241209,2.14,N,303530,500,36 억,,97650,N,N,0,N,00,N
|
|
|
|
|
20250204,160934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7190,290,2,4.20,4177604660,541341,4128.59,6850,8130,6850,8970,4830,6900,7717.62,1.26,0,4980,7206,7052,6866,6712,6526,6960,6620,37,2070,500,4410,10,1,7339299,528,51.36,1.25,12,7.38,140.00,5750.00,17560,20240220,-59.05,5930,20241209,21.25,8130,-11.56,20250204,6670,7.80,20250123,17560,-59.05,20240220,5930,21.25,20241209,2.08,N,303530,500,36 억,,92302,N,N,0,N,00,N
|
|
|
|
|
20250204,150945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7220,320,2,4.64,4137698840,535796,4086.30,6850,8130,6850,8970,4830,6900,7722.53,1.26,0,5195,7206,7052,6866,6712,6526,6960,6620,37,2070,500,4410,10,1,7339299,530,51.57,1.26,12,7.30,140.00,5750.00,17560,20240220,-58.88,5930,20241209,21.75,8130,-11.19,20250204,6670,8.25,20250123,17560,-58.88,20240220,5930,21.75,20241209,2.08,N,303530,500,36 억,,92302,N,N,0,N,00,N
|
|
|
|
|
20250204,140944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7240,340,2,4.93,4092796780,529569,4038.81,6850,8130,6850,8970,4830,6900,7728.54,1.26,0,4448,7206,7052,6866,6712,6526,6960,6620,37,2070,500,4410,10,1,7339299,531,51.71,1.26,12,7.22,140.00,5750.00,17560,20240220,-58.77,5930,20241209,22.09,8130,-10.95,20250204,6670,8.55,20250123,17560,-58.77,20240220,5930,22.09,20241209,2.08,N,303530,500,36 억,,92302,N,N,0,N,00,N
|
|
|
|
|
20250204,130947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7280,380,2,5.51,3985540520,514673,3925.21,6850,8130,6850,8970,4830,6900,7743.83,1.26,0,2006,7206,7052,6866,6712,6526,6960,6620,37,2070,500,4410,10,1,7339299,534,52.00,1.27,12,7.01,140.00,5750.00,17560,20240220,-58.54,5930,20241209,22.77,8130,-10.46,20250204,6670,9.15,20250123,17560,-58.54,20240220,5930,22.77,20241209,2.08,N,303530,500,36 억,,92302,N,N,0,N,00,N
|
|
|
|
|
20250204,120958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,410,2,5.94,3936994610,507975,3874.12,6850,8130,6850,8970,4830,6900,7750.37,1.26,0,-415,7206,7052,6866,6712,6526,6960,6620,37,2070,500,4410,10,1,7339299,537,52.21,1.27,12,6.92,140.00,5750.00,17560,20240220,-58.37,5930,20241209,23.27,8130,-10.09,20250204,6670,9.60,20250123,17560,-58.37,20240220,5930,23.27,20241209,2.08,N,303530,500,36 억,,92302,N,N,0,N,00,N
|
|
|
|
|
20250204,110939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,470,2,6.81,3812892770,490992,3744.60,6850,8130,6850,8970,4830,6900,7765.69,1.26,0,-3270,7206,7052,6866,6712,6526,6960,6620,37,2070,500,4410,10,1,7339299,541,52.64,1.28,12,6.69,140.00,5750.00,17560,20240220,-58.03,5930,20241209,24.28,8130,-9.35,20250204,6670,10.49,20250123,17560,-58.03,20240220,5930,24.28,20241209,2.08,N,303530,500,36 억,,92302,N,N,0,N,00,N
|
|
|
|
|
20250204,100943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,600,2,8.70,3626543650,465767,3552.22,6850,8130,6850,8970,4830,6900,7786.18,1.26,0,-7439,7206,7052,6866,6712,6526,6960,6620,37,2070,500,4410,10,1,7339299,550,53.57,1.30,12,6.35,140.00,5750.00,17560,20240220,-57.29,5930,20241209,26.48,8130,-7.75,20250204,6670,12.44,20250123,17560,-57.29,20240220,5930,26.48,20241209,2.08,N,303530,500,36 억,,92302,N,N,0,N,00,N
|
|
|
|
|
20250204,090943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7190,290,2,4.20,18486380,2598,19.81,6850,7230,6850,8970,4830,6900,7115.62,1.26,0,-269,7206,7052,6866,6712,6526,6960,6620,37,2070,500,4410,10,1,7339299,528,51.36,1.25,12,0.04,140.00,5750.00,17560,20240220,-59.05,5930,20241209,21.25,7620,-5.64,20250106,6670,7.80,20250123,17560,-59.05,20240220,5930,21.25,20241209,2.08,N,303530,500,36 억,,92302,N,N,0,N,00,N
|
