154 lines
64 KiB
CSV
154 lines
64 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20250228,161042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5730,-310,5,-5.13,1453359010,251962,94.59,5900,5950,5700,7850,4230,6040,5768.28,1.07,0,47431,6673,6356,6163,5846,5653,6260,5750,11,1810,100,3740,10,1,11469507,657,52.57,1.47,12,2.20,109.00,3894.00,10300,20240322,-44.37,4065,20241115,40.96,8350,-31.38,20250117,5560,3.06,20250102,10300,-44.37,20240322,4065,40.96,20241115,7.36,N,219420,100,11 억,,122271,N,N,0,N,00,N
|
|
20250228,151047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5700,-340,5,-5.63,1386156710,240222,90.19,5900,5950,5700,7850,4230,6040,5770.29,1.07,0,48585,6673,6356,6163,5846,5653,6260,5750,11,1810,100,3740,10,1,11469507,654,52.29,1.46,12,2.09,109.00,3894.00,10300,20240322,-44.66,4065,20241115,40.22,8350,-31.74,20250117,5560,2.52,20250102,10300,-44.66,20240322,4065,40.22,20241115,7.36,N,219420,100,11 억,,122271,N,N,0,N,00,N
|
|
20250228,141047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5730,-310,5,-5.13,1212080410,209751,78.75,5900,5950,5710,7850,4230,6040,5778.64,1.07,0,45409,6673,6356,6163,5846,5653,6260,5750,11,1810,100,3740,10,1,11469507,657,52.57,1.47,12,1.83,109.00,3894.00,10300,20240322,-44.37,4065,20241115,40.96,8350,-31.38,20250117,5560,3.06,20250102,10300,-44.37,20240322,4065,40.96,20241115,7.36,N,219420,100,11 억,,122271,N,N,0,N,00,N
|
|
20250228,131042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5740,-300,5,-4.97,1101036930,190426,71.49,5900,5950,5710,7850,4230,6040,5781.94,1.07,0,41737,6673,6356,6163,5846,5653,6260,5750,11,1810,100,3740,10,1,11469507,658,52.66,1.47,12,1.66,109.00,3894.00,10300,20240322,-44.27,4065,20241115,41.21,8350,-31.26,20250117,5560,3.24,20250102,10300,-44.27,20240322,4065,41.21,20241115,7.36,N,219420,100,11 억,,122271,N,N,0,N,00,N
|
|
20250228,121037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5750,-290,5,-4.80,955879970,165112,61.99,5900,5950,5710,7850,4230,6040,5789.25,1.07,0,39371,6673,6356,6163,5846,5653,6260,5750,11,1810,100,3740,10,1,11469507,659,52.75,1.48,12,1.44,109.00,3894.00,10300,20240322,-44.17,4065,20241115,41.45,8350,-31.14,20250117,5560,3.42,20250102,10300,-44.17,20240322,4065,41.45,20241115,7.36,N,219420,100,11 억,,122271,N,N,0,N,00,N
|
|
20250228,111039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5730,-310,5,-5.13,875719440,151165,56.75,5900,5950,5710,7850,4230,6040,5793.10,1.07,0,36269,6673,6356,6163,5846,5653,6260,5750,11,1810,100,3740,10,1,11469507,657,52.57,1.47,12,1.32,109.00,3894.00,10300,20240322,-44.37,4065,20241115,40.96,8350,-31.38,20250117,5560,3.06,20250102,10300,-44.37,20240322,4065,40.96,20241115,7.36,N,219420,100,11 억,,122271,N,N,0,N,00,N
|
|
20250228,101038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5780,-260,5,-4.30,446230030,76629,28.77,5900,5950,5760,7850,4230,6040,5823.20,1.07,0,12988,6673,6356,6163,5846,5653,6260,5750,11,1810,100,3740,10,1,11469507,663,53.03,1.48,12,0.67,109.00,3894.00,10300,20240322,-43.88,4065,20241115,42.19,8350,-30.78,20250117,5560,3.96,20250102,10300,-43.88,20240322,4065,42.19,20241115,7.36,N,219420,100,11 억,,122271,N,N,0,N,00,N
|
|
20250228,091042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5810,-230,5,-3.81,178853930,30612,11.49,5900,5950,5760,7850,4230,6040,5842.48,1.07,0,3271,6673,6356,6163,5846,5653,6260,5750,11,1810,100,3740,10,1,11469507,666,53.30,1.49,12,0.27,109.00,3894.00,10300,20240322,-43.59,4065,20241115,42.93,8350,-30.42,20250117,5560,4.50,20250102,10300,-43.59,20240322,4065,42.93,20241115,7.36,N,219420,100,11 억,,122271,N,N,0,N,00,N
|
|
20250227,161030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6040,-320,5,-5.03,1602576530,260926,383.91,6360,6480,5970,8260,4460,6360,6142.12,0.74,0,37750,6506,6432,6346,6272,6186,6470,6310,11,1900,100,3940,10,1,11469507,693,55.41,1.55,12,2.27,109.00,3894.00,10300,20240322,-41.36,4065,20241115,48.59,8350,-27.66,20250117,5560,8.63,20250102,10300,-41.36,20240322,4065,48.59,20241115,7.44,N,219420,100,11 억,,84350,N,N,0,N,00,N
|
|
20250227,151031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6050,-310,5,-4.87,1511492770,245834,361.71,6360,6480,5970,8260,4460,6360,6148.18,0.74,0,33721,6506,6432,6346,6272,6186,6470,6310,11,1900,100,3940,10,1,11469507,694,55.50,1.55,12,2.14,109.00,3894.00,10300,20240322,-41.26,4065,20241115,48.83,8350,-27.54,20250117,5560,8.81,20250102,10300,-41.26,20240322,4065,48.83,20241115,7.44,N,219420,100,11 억,,84350,N,N,0,N,00,N
|
|
20250227,141033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6070,-290,5,-4.56,1108357590,179031,263.42,6360,6480,6060,8260,4460,6360,6190.60,0.74,0,19648,6506,6432,6346,6272,6186,6470,6310,11,1900,100,3940,10,1,11469507,696,55.69,1.56,12,1.56,109.00,3894.00,10300,20240322,-41.07,4065,20241115,49.32,8350,-27.31,20250117,5560,9.17,20250102,10300,-41.07,20240322,4065,49.32,20241115,7.44,N,219420,100,11 억,,84350,N,N,0,N,00,N
|
|
20250227,131031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6120,-240,5,-3.77,948168080,152762,224.77,6360,6480,6060,8260,4460,6360,6206.54,0.74,0,16688,6506,6432,6346,6272,6186,6470,6310,11,1900,100,3940,10,1,11469507,702,56.15,1.57,12,1.33,109.00,3894.00,10300,20240322,-40.58,4065,20241115,50.55,8350,-26.71,20250117,5560,10.07,20250102,10300,-40.58,20240322,4065,50.55,20241115,7.44,N,219420,100,11 억,,84350,N,N,0,N,00,N
|
|
20250227,121028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6130,-230,5,-3.62,843050050,135581,199.49,6360,6480,6060,8260,4460,6360,6217.75,0.74,0,13029,6506,6432,6346,6272,6186,6470,6310,11,1900,100,3940,10,1,11469507,703,56.24,1.57,12,1.18,109.00,3894.00,10300,20240322,-40.49,4065,20241115,50.80,8350,-26.59,20250117,5560,10.25,20250102,10300,-40.49,20240322,4065,50.80,20241115,7.44,N,219420,100,11 억,,84350,N,N,0,N,00,N
|
|
20250227,111037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6130,-230,5,-3.62,685727240,109855,161.63,6360,6480,6060,8260,4460,6360,6241.80,0.74,0,1594,6506,6432,6346,6272,6186,6470,6310,11,1900,100,3940,10,1,11469507,703,56.24,1.57,12,0.96,109.00,3894.00,10300,20240322,-40.49,4065,20241115,50.80,8350,-26.59,20250117,5560,10.25,20250102,10300,-40.49,20240322,4065,50.80,20241115,7.44,N,219420,100,11 억,,84350,N,N,0,N,00,N
|
|
20250227,101103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6300,-60,5,-0.94,276690490,43416,63.88,6360,6480,6270,8260,4460,6360,6373.09,0.74,0,-8104,6506,6432,6346,6272,6186,6470,6310,11,1900,100,3940,10,1,11469507,723,57.80,1.62,12,0.38,109.00,3894.00,10300,20240322,-38.83,4065,20241115,54.98,8350,-24.55,20250117,5560,13.31,20250102,10300,-38.83,20240322,4065,54.98,20241115,7.44,N,219420,100,11 억,,84350,N,N,0,N,00,N
|
|
20250227,091112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6460,100,2,1.57,37881070,5917,8.71,6360,6460,6360,8260,4460,6360,6404.23,0.74,0,-781,6506,6432,6346,6272,6186,6470,6310,11,1900,100,3940,10,1,11469507,741,59.27,1.66,12,0.05,109.00,3894.00,10300,20240322,-37.28,4065,20241115,58.92,8350,-22.63,20250117,5560,16.19,20250102,10300,-37.28,20240322,4065,58.92,20241115,7.44,N,219420,100,11 억,,84350,N,N,0,N,00,N
|
|
20250226,161030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6360,-50,5,-0.78,422502280,66779,74.87,6350,6420,6260,8330,4490,6410,6326.87,0.63,0,11852,6570,6490,6370,6290,6170,6530,6330,11,1920,100,3970,10,1,11469507,729,58.35,1.63,12,0.58,109.00,3894.00,10300,20240322,-38.25,4065,20241115,56.46,8350,-23.83,20250117,5560,14.39,20250102,10300,-38.25,20240322,4065,56.46,20241115,7.47,N,219420,100,11 억,,72498,N,N,0,N,00,N
|
|
20250226,151035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6340,-70,5,-1.09,373012000,58993,66.14,6350,6420,6260,8330,4490,6410,6322.99,0.63,0,8252,6570,6490,6370,6290,6170,6530,6330,11,1920,100,3970,10,1,11469507,727,58.17,1.63,12,0.51,109.00,3894.00,10300,20240322,-38.45,4065,20241115,55.97,8350,-24.07,20250117,5560,14.03,20250102,10300,-38.45,20240322,4065,55.97,20241115,7.47,N,219420,100,11 억,,72498,N,N,0,N,00,N
|
|
20250226,141033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6310,-100,5,-1.56,339105460,53637,60.13,6350,6420,6260,8330,4490,6410,6322.23,0.63,0,5541,6570,6490,6370,6290,6170,6530,6330,11,1920,100,3970,10,1,11469507,724,57.89,1.62,12,0.47,109.00,3894.00,10300,20240322,-38.74,4065,20241115,55.23,8350,-24.43,20250117,5560,13.49,20250102,10300,-38.74,20240322,4065,55.23,20241115,7.47,N,219420,100,11 억,,72498,N,N,0,N,00,N
|
|
20250226,131030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6320,-90,5,-1.40,322849790,51068,57.25,6350,6420,6260,8330,4490,6410,6321.96,0.63,0,5742,6570,6490,6370,6290,6170,6530,6330,11,1920,100,3970,10,1,11469507,725,57.98,1.62,12,0.45,109.00,3894.00,10300,20240322,-38.64,4065,20241115,55.47,8350,-24.31,20250117,5560,13.67,20250102,10300,-38.64,20240322,4065,55.47,20241115,7.47,N,219420,100,11 억,,72498,N,N,0,N,00,N
|
|
20250226,121031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6310,-100,5,-1.56,246116140,38905,43.62,6350,6420,6260,8330,4490,6410,6326.08,0.63,0,2839,6570,6490,6370,6290,6170,6530,6330,11,1920,100,3970,10,1,11469507,724,57.89,1.62,12,0.34,109.00,3894.00,10300,20240322,-38.74,4065,20241115,55.23,8350,-24.43,20250117,5560,13.49,20250102,10300,-38.74,20240322,4065,55.23,20241115,7.47,N,219420,100,11 억,,72498,N,N,0,N,00,N
|
|
20250226,111029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6360,-50,5,-0.78,211826900,33488,37.54,6350,6420,6260,8330,4490,6410,6325.46,0.63,0,3471,6570,6490,6370,6290,6170,6530,6330,11,1920,100,3970,10,1,11469507,729,58.35,1.63,12,0.29,109.00,3894.00,10300,20240322,-38.25,4065,20241115,56.46,8350,-23.83,20250117,5560,14.39,20250102,10300,-38.25,20240322,4065,56.46,20241115,7.47,N,219420,100,11 억,,72498,N,N,0,N,00,N
|
|
20250226,101028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6330,-80,5,-1.25,164197730,25978,29.12,6350,6420,6260,8330,4490,6410,6320.65,0.63,0,1379,6570,6490,6370,6290,6170,6530,6330,11,1920,100,3970,10,1,11469507,726,58.07,1.63,12,0.23,109.00,3894.00,10300,20240322,-38.54,4065,20241115,55.72,8350,-24.19,20250117,5560,13.85,20250102,10300,-38.54,20240322,4065,55.72,20241115,7.47,N,219420,100,11 억,,72498,N,N,0,N,00,N
|
|
20250226,091037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6410,0,3,0.00,27845810,4373,4.90,6350,6420,6350,8330,4490,6410,6367.67,0.63,0,543,6570,6490,6370,6290,6170,6530,6330,11,1920,100,3970,10,1,11469507,735,58.81,1.65,12,0.04,109.00,3894.00,10300,20240322,-37.77,4065,20241115,57.69,8350,-23.23,20250117,5560,15.29,20250102,10300,-37.77,20240322,4065,57.69,20241115,7.47,N,219420,100,11 억,,72498,N,N,0,N,00,N
|
|
20250225,161023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6410,0,3,0.00,560354740,88048,117.33,6360,6450,6250,8330,4490,6410,6364.14,0.60,0,4157,6550,6480,6340,6270,6130,6515,6305,11,1920,100,3970,10,1,11469507,735,58.81,1.65,12,0.77,109.00,3894.00,10300,20240322,-37.77,4065,20241115,57.69,8350,-23.23,20250117,5560,15.29,20250102,10300,-37.77,20240322,4065,57.69,20241115,7.56,N,219420,100,11 억,,68271,N,N,0,N,00,N
|
|
20250225,151023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,-20,5,-0.31,522340290,82111,109.41,6360,6450,6250,8330,4490,6410,6361.39,0.60,0,3902,6550,6480,6340,6270,6130,6515,6305,11,1920,100,3970,10,1,11469507,733,58.62,1.64,12,0.72,109.00,3894.00,10300,20240322,-37.96,4065,20241115,57.20,8350,-23.47,20250117,5560,14.93,20250102,10300,-37.96,20240322,4065,57.20,20241115,7.56,N,219420,100,11 억,,68271,N,N,0,N,00,N
|
|
20250225,141021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,-10,5,-0.16,459660250,72277,96.31,6360,6450,6250,8330,4490,6410,6359.70,0.60,0,4503,6550,6480,6340,6270,6130,6515,6305,11,1920,100,3970,10,1,11469507,734,58.72,1.64,12,0.63,109.00,3894.00,10300,20240322,-37.86,4065,20241115,57.44,8350,-23.35,20250117,5560,15.11,20250102,10300,-37.86,20240322,4065,57.44,20241115,7.56,N,219420,100,11 억,,68271,N,N,0,N,00,N
|
|
20250225,131027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6430,20,2,0.31,441602610,69456,92.55,6360,6450,6250,8330,4490,6410,6358.02,0.60,0,4139,6550,6480,6340,6270,6130,6515,6305,11,1920,100,3970,10,1,11469507,737,58.99,1.65,12,0.61,109.00,3894.00,10300,20240322,-37.57,4065,20241115,58.18,8350,-22.99,20250117,5560,15.65,20250102,10300,-37.57,20240322,4065,58.18,20241115,7.56,N,219420,100,11 억,,68271,N,N,0,N,00,N
|
|
20250225,121023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6370,-40,5,-0.62,408267490,64238,85.60,6360,6450,6250,8330,4490,6410,6355.54,0.60,0,1261,6550,6480,6340,6270,6130,6515,6305,11,1920,100,3970,10,1,11469507,731,58.44,1.64,12,0.56,109.00,3894.00,10300,20240322,-38.16,4065,20241115,56.70,8350,-23.71,20250117,5560,14.57,20250102,10300,-38.16,20240322,4065,56.70,20241115,7.56,N,219420,100,11 억,,68271,N,N,0,N,00,N
|
|
20250225,111022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6440,30,2,0.47,362897270,57151,76.15,6360,6450,6250,8330,4490,6410,6349.80,0.60,0,5406,6550,6480,6340,6270,6130,6515,6305,11,1920,100,3970,10,1,11469507,739,59.08,1.65,12,0.50,109.00,3894.00,10300,20240322,-37.48,4065,20241115,58.43,8350,-22.87,20250117,5560,15.83,20250102,10300,-37.48,20240322,4065,58.43,20241115,7.56,N,219420,100,11 억,,68271,N,N,0,N,00,N
|
|
20250225,101020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6320,-90,5,-1.40,276117350,43614,58.12,6360,6400,6250,8330,4490,6410,6330.93,0.60,0,5526,6550,6480,6340,6270,6130,6515,6305,11,1920,100,3970,10,1,11469507,725,57.98,1.62,12,0.38,109.00,3894.00,10300,20240322,-38.64,4065,20241115,55.47,8350,-24.31,20250117,5560,13.67,20250102,10300,-38.64,20240322,4065,55.47,20241115,7.56,N,219420,100,11 억,,68271,N,N,0,N,00,N
|
|
20250225,091027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6280,-130,5,-2.03,172434550,27272,36.34,6360,6360,6250,8330,4490,6410,6322.77,0.60,0,3784,6550,6480,6340,6270,6130,6515,6305,11,1920,100,3970,10,1,11469507,720,57.61,1.61,12,0.24,109.00,3894.00,10300,20240322,-39.03,4065,20241115,54.49,8350,-24.79,20250117,5560,12.95,20250102,10300,-39.03,20240322,4065,54.49,20241115,7.56,N,219420,100,11 억,,68271,N,N,0,N,00,N
|
|
20250224,161015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6410,-40,5,-0.62,461209350,73032,81.03,6380,6410,6200,8380,4520,6450,6315.09,0.48,0,13077,6590,6520,6420,6350,6250,6555,6385,11,1930,100,3990,10,1,11469507,735,58.81,1.65,12,0.64,109.00,3894.00,10300,20240322,-37.77,4065,20241115,57.69,8350,-23.23,20250117,5560,15.29,20250102,10300,-37.77,20240322,4065,57.69,20241115,7.87,N,219420,100,11 억,,55189,N,N,0,N,00,N
|
|
20250224,151014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6340,-110,5,-1.71,420110200,66606,73.90,6380,6390,6200,8380,4520,6450,6307.39,0.48,0,14160,6590,6520,6420,6350,6250,6555,6385,11,1930,100,3990,10,1,11469507,727,58.17,1.63,12,0.58,109.00,3894.00,10300,20240322,-38.45,4065,20241115,55.97,8350,-24.07,20250117,5560,14.03,20250102,10300,-38.45,20240322,4065,55.97,20241115,7.87,N,219420,100,11 억,,55189,N,N,0,N,00,N
|
|
20250224,141012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6360,-90,5,-1.40,364467140,57844,64.18,6380,6380,6200,8380,4520,6450,6300.86,0.48,0,12008,6590,6520,6420,6350,6250,6555,6385,11,1930,100,3990,10,1,11469507,729,58.35,1.63,12,0.50,109.00,3894.00,10300,20240322,-38.25,4065,20241115,56.46,8350,-23.83,20250117,5560,14.39,20250102,10300,-38.25,20240322,4065,56.46,20241115,7.87,N,219420,100,11 억,,55189,N,N,0,N,00,N
|
|
20250224,131014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6370,-80,5,-1.24,336248820,53382,59.23,6380,6380,6200,8380,4520,6450,6298.92,0.48,0,10655,6590,6520,6420,6350,6250,6555,6385,11,1930,100,3990,10,1,11469507,731,58.44,1.64,12,0.47,109.00,3894.00,10300,20240322,-38.16,4065,20241115,56.70,8350,-23.71,20250117,5560,14.57,20250102,10300,-38.16,20240322,4065,56.70,20241115,7.87,N,219420,100,11 억,,55189,N,N,0,N,00,N
|
|
20250224,121011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,-70,5,-1.09,314790680,49997,55.47,6380,6380,6200,8380,4520,6450,6296.19,0.48,0,10328,6590,6520,6420,6350,6250,6555,6385,11,1930,100,3990,10,1,11469507,732,58.53,1.64,12,0.44,109.00,3894.00,10300,20240322,-38.06,4065,20241115,56.95,8350,-23.59,20250117,5560,14.75,20250102,10300,-38.06,20240322,4065,56.95,20241115,7.87,N,219420,100,11 억,,55189,N,N,0,N,00,N
|
|
20250224,111009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6300,-150,5,-2.33,292205520,46436,51.52,6380,6380,6200,8380,4520,6450,6292.65,0.48,0,9038,6590,6520,6420,6350,6250,6555,6385,11,1930,100,3990,10,1,11469507,723,57.80,1.62,12,0.40,109.00,3894.00,10300,20240322,-38.83,4065,20241115,54.98,8350,-24.55,20250117,5560,13.31,20250102,10300,-38.83,20240322,4065,54.98,20241115,7.87,N,219420,100,11 억,,55189,N,N,0,N,00,N
|
|
20250224,101009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6330,-120,5,-1.86,232629280,37004,41.06,6380,6380,6200,8380,4520,6450,6286.60,0.48,0,4418,6590,6520,6420,6350,6250,6555,6385,11,1930,100,3990,10,1,11469507,726,58.07,1.63,12,0.32,109.00,3894.00,10300,20240322,-38.54,4065,20241115,55.72,8350,-24.19,20250117,5560,13.85,20250102,10300,-38.54,20240322,4065,55.72,20241115,7.87,N,219420,100,11 억,,55189,N,N,0,N,00,N
|
|
20250224,091016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6260,-190,5,-2.95,120970140,19281,21.39,6380,6380,6200,8380,4520,6450,6274.06,0.48,0,3594,6590,6520,6420,6350,6250,6555,6385,11,1930,100,3990,10,1,11469507,718,57.43,1.61,12,0.17,109.00,3894.00,10300,20240322,-39.22,4065,20241115,54.00,8350,-25.03,20250117,5560,12.59,20250102,10300,-39.22,20240322,4065,54.00,20241115,7.87,N,219420,100,11 억,,55189,N,N,0,N,00,N
|
|
20250221,161006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6450,60,2,0.94,561602280,87328,44.47,6330,6490,6320,8300,4480,6390,6430.85,0.46,0,996,6823,6606,6403,6186,5983,6505,6085,11,1910,100,3960,10,1,11469507,740,59.17,1.66,12,0.76,109.00,3894.00,10300,20240322,-37.38,4065,20241115,58.67,8350,-22.75,20250117,5560,16.01,20250102,10300,-37.38,20240322,4065,58.67,20241115,7.91,N,219420,100,11 억,,53293,N,N,0,N,00,N
|
|
20250221,151010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6440,50,2,0.78,479466910,74584,37.98,6330,6490,6320,8300,4480,6390,6428.55,0.46,0,-12,6823,6606,6403,6186,5983,6505,6085,11,1910,100,3960,10,1,11469507,739,59.08,1.65,12,0.65,109.00,3894.00,10300,20240322,-37.48,4065,20241115,58.43,8350,-22.87,20250117,5560,15.83,20250102,10300,-37.48,20240322,4065,58.43,20241115,7.91,N,219420,100,11 억,,53293,N,N,0,N,00,N
|
|
20250221,141010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6440,50,2,0.78,404500590,62938,32.05,6330,6490,6320,8300,4480,6390,6426.97,0.46,0,2042,6823,6606,6403,6186,5983,6505,6085,11,1910,100,3960,10,1,11469507,739,59.08,1.65,12,0.55,109.00,3894.00,10300,20240322,-37.48,4065,20241115,58.43,8350,-22.87,20250117,5560,15.83,20250102,10300,-37.48,20240322,4065,58.43,20241115,7.91,N,219420,100,11 억,,53293,N,N,0,N,00,N
|
|
20250221,131009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6430,40,2,0.63,364160770,56650,28.85,6330,6490,6320,8300,4480,6390,6428.26,0.46,0,2585,6823,6606,6403,6186,5983,6505,6085,11,1910,100,3960,10,1,11469507,737,58.99,1.65,12,0.49,109.00,3894.00,10300,20240322,-37.57,4065,20241115,58.18,8350,-22.99,20250117,5560,15.65,20250102,10300,-37.57,20240322,4065,58.18,20241115,7.91,N,219420,100,11 억,,53293,N,N,0,N,00,N
|
|
20250221,121010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6460,70,2,1.10,324389050,50452,25.69,6330,6490,6320,8300,4480,6390,6429.66,0.46,0,3495,6823,6606,6403,6186,5983,6505,6085,11,1910,100,3960,10,1,11469507,741,59.27,1.66,12,0.44,109.00,3894.00,10300,20240322,-37.28,4065,20241115,58.92,8350,-22.63,20250117,5560,16.19,20250102,10300,-37.28,20240322,4065,58.92,20241115,7.91,N,219420,100,11 억,,53293,N,N,0,N,00,N
|
|
20250221,111006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6470,80,2,1.25,278721360,43359,22.08,6330,6490,6320,8300,4480,6390,6428.22,0.46,0,2672,6823,6606,6403,6186,5983,6505,6085,11,1910,100,3960,10,1,11469507,742,59.36,1.66,12,0.38,109.00,3894.00,10300,20240322,-37.18,4065,20241115,59.16,8350,-22.51,20250117,5560,16.37,20250102,10300,-37.18,20240322,4065,59.16,20241115,7.91,N,219420,100,11 억,,53293,N,N,0,N,00,N
|
|
20250221,101008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6450,60,2,0.94,187525030,29188,14.86,6330,6490,6320,8300,4480,6390,6424.73,0.46,0,552,6823,6606,6403,6186,5983,6505,6085,11,1910,100,3960,10,1,11469507,740,59.17,1.66,12,0.25,109.00,3894.00,10300,20240322,-37.38,4065,20241115,58.67,8350,-22.75,20250117,5560,16.01,20250102,10300,-37.38,20240322,4065,58.67,20241115,7.91,N,219420,100,11 억,,53293,N,N,0,N,00,N
|
|
20250221,091010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6480,90,2,1.41,98052490,15265,7.77,6330,6490,6320,8300,4480,6390,6423.35,0.46,0,1215,6823,6606,6403,6186,5983,6505,6085,11,1910,100,3960,10,1,11469507,743,59.45,1.66,12,0.13,109.00,3894.00,10300,20240322,-37.09,4065,20241115,59.41,8350,-22.40,20250117,5560,16.55,20250102,10300,-37.09,20240322,4065,59.41,20241115,7.91,N,219420,100,11 억,,53293,N,N,0,N,00,N
|
|
20250220,161003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,-250,5,-3.77,1250948370,194735,118.05,6600,6620,6200,8630,4650,6640,6423.93,0.27,0,22827,6980,6810,6720,6550,6460,6765,6505,11,1990,100,4110,10,1,11469507,733,58.62,1.64,12,1.70,109.00,3894.00,10300,20240322,-37.96,4065,20241115,57.20,8350,-23.47,20250117,5560,14.93,20250102,10300,-37.96,20240322,4065,57.20,20241115,7.95,N,219420,100,11 억,,30522,N,N,0,N,00,N
|
|
20250220,151006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,-250,5,-3.77,1176516770,183070,110.98,6600,6620,6200,8630,4650,6640,6426.60,0.27,0,21758,6980,6810,6720,6550,6460,6765,6505,11,1990,100,4110,10,1,11469507,733,58.62,1.64,12,1.60,109.00,3894.00,10300,20240322,-37.96,4065,20241115,57.20,8350,-23.47,20250117,5560,14.93,20250102,10300,-37.96,20240322,4065,57.20,20241115,7.95,N,219420,100,11 억,,30522,N,N,0,N,00,N
|
|
20250220,141006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6430,-210,5,-3.16,1028736310,159951,96.96,6600,6620,6200,8630,4650,6640,6431.57,0.27,0,24223,6980,6810,6720,6550,6460,6765,6505,11,1990,100,4110,10,1,11469507,737,58.99,1.65,12,1.39,109.00,3894.00,10300,20240322,-37.57,4065,20241115,58.18,8350,-22.99,20250117,5560,15.65,20250102,10300,-37.57,20240322,4065,58.18,20241115,7.95,N,219420,100,11 억,,30522,N,N,0,N,00,N
|
|
20250220,131002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6430,-210,5,-3.16,995786010,154828,93.86,6600,6620,6200,8630,4650,6640,6431.56,0.27,0,25075,6980,6810,6720,6550,6460,6765,6505,11,1990,100,4110,10,1,11469507,737,58.99,1.65,12,1.35,109.00,3894.00,10300,20240322,-37.57,4065,20241115,58.18,8350,-22.99,20250117,5560,15.65,20250102,10300,-37.57,20240322,4065,58.18,20241115,7.95,N,219420,100,11 억,,30522,N,N,0,N,00,N
|
|
20250220,121004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6410,-230,5,-3.46,968853690,150638,91.32,6600,6620,6200,8630,4650,6640,6431.67,0.27,0,25175,6980,6810,6720,6550,6460,6765,6505,11,1990,100,4110,10,1,11469507,735,58.81,1.65,12,1.31,109.00,3894.00,10300,20240322,-37.77,4065,20241115,57.69,8350,-23.23,20250117,5560,15.29,20250102,10300,-37.77,20240322,4065,57.69,20241115,7.95,N,219420,100,11 억,,30522,N,N,0,N,00,N
|
|
20250220,111004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6440,-200,5,-3.01,875501330,136082,82.49,6600,6620,6200,8630,4650,6640,6433.63,0.27,0,20997,6980,6810,6720,6550,6460,6765,6505,11,1990,100,4110,10,1,11469507,739,59.08,1.65,12,1.19,109.00,3894.00,10300,20240322,-37.48,4065,20241115,58.43,8350,-22.87,20250117,5560,15.83,20250102,10300,-37.48,20240322,4065,58.43,20241115,7.95,N,219420,100,11 억,,30522,N,N,0,N,00,N
|
|
20250220,101004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6420,-220,5,-3.31,752926360,116976,70.91,6600,6620,6200,8630,4650,6640,6436.59,0.27,0,18448,6980,6810,6720,6550,6460,6765,6505,11,1990,100,4110,10,1,11469507,736,58.90,1.65,12,1.02,109.00,3894.00,10300,20240322,-37.67,4065,20241115,57.93,8350,-23.11,20250117,5560,15.47,20250102,10300,-37.67,20240322,4065,57.93,20241115,7.95,N,219420,100,11 억,,30522,N,N,0,N,00,N
|
|
20250220,091008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6590,-50,5,-0.75,77786460,11826,7.17,6600,6610,6530,8630,4650,6640,6577.58,0.27,0,5318,6980,6810,6720,6550,6460,6765,6505,11,1990,100,4110,10,1,11469507,756,60.46,1.69,12,0.10,109.00,3894.00,10300,20240322,-36.02,4065,20241115,62.12,8350,-21.08,20250117,5560,18.53,20250102,10300,-36.02,20240322,4065,62.12,20241115,7.95,N,219420,100,11 억,,30522,N,N,0,N,00,N
|
|
20250219,160959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6640,-230,5,-3.35,1095473020,163402,84.94,6890,6890,6630,8930,4810,6870,6704.25,0.45,0,-21369,7083,6976,6773,6666,6463,7030,6720,11,2060,100,4250,10,1,11469507,762,60.92,1.71,12,1.42,109.00,3894.00,10300,20240322,-35.53,4065,20241115,63.35,8350,-20.48,20250117,5560,19.42,20250102,10300,-35.53,20240322,4065,63.35,20241115,7.99,N,219420,100,11 억,,51599,N,N,0,N,00,N
|
|
20250219,151003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,-210,5,-3.06,1036801600,154572,80.35,6890,6890,6630,8930,4810,6870,6707.56,0.45,0,-20921,7083,6976,6773,6666,6463,7030,6720,11,2060,100,4250,10,1,11469507,764,61.10,1.71,12,1.35,109.00,3894.00,10300,20240322,-35.34,4065,20241115,63.84,8350,-20.24,20250117,5560,19.78,20250102,10300,-35.34,20240322,4065,63.84,20241115,7.99,N,219420,100,11 억,,51599,N,N,0,N,00,N
|
|
20250219,140959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,-210,5,-3.06,950273550,141583,73.60,6890,6890,6630,8930,4810,6870,6711.78,0.45,0,-20234,7083,6976,6773,6666,6463,7030,6720,11,2060,100,4250,10,1,11469507,764,61.10,1.71,12,1.23,109.00,3894.00,10300,20240322,-35.34,4065,20241115,63.84,8350,-20.24,20250117,5560,19.78,20250102,10300,-35.34,20240322,4065,63.84,20241115,7.99,N,219420,100,11 억,,51599,N,N,0,N,00,N
|
|
20250219,131000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6640,-230,5,-3.35,897140500,133588,69.44,6890,6890,6630,8930,4810,6870,6715.73,0.45,0,-18384,7083,6976,6773,6666,6463,7030,6720,11,2060,100,4250,10,1,11469507,762,60.92,1.71,12,1.16,109.00,3894.00,10300,20240322,-35.53,4065,20241115,63.35,8350,-20.48,20250117,5560,19.42,20250102,10300,-35.53,20240322,4065,63.35,20241115,7.99,N,219420,100,11 억,,51599,N,N,0,N,00,N
|
|
20250219,120959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6680,-190,5,-2.77,819965890,121971,63.40,6890,6890,6630,8930,4810,6870,6722.63,0.45,0,-14005,7083,6976,6773,6666,6463,7030,6720,11,2060,100,4250,10,1,11469507,766,61.28,1.72,12,1.06,109.00,3894.00,10300,20240322,-35.15,4065,20241115,64.33,8350,-20.00,20250117,5560,20.14,20250102,10300,-35.15,20240322,4065,64.33,20241115,7.99,N,219420,100,11 억,,51599,N,N,0,N,00,N
|
|
20250219,111000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6690,-180,5,-2.62,730478110,108572,56.44,6890,6890,6630,8930,4810,6870,6728.05,0.45,0,-10345,7083,6976,6773,6666,6463,7030,6720,11,2060,100,4250,10,1,11469507,767,61.38,1.72,12,0.95,109.00,3894.00,10300,20240322,-35.05,4065,20241115,64.58,8350,-19.88,20250117,5560,20.32,20250102,10300,-35.05,20240322,4065,64.58,20241115,7.99,N,219420,100,11 억,,51599,N,N,0,N,00,N
|
|
20250219,101001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6710,-160,5,-2.33,549894930,81465,42.35,6890,6890,6650,8930,4810,6870,6750.08,0.45,0,-1022,7083,6976,6773,6666,6463,7030,6720,11,2060,100,4250,10,1,11469507,770,61.56,1.72,12,0.71,109.00,3894.00,10300,20240322,-34.85,4065,20241115,65.07,8350,-19.64,20250117,5560,20.68,20250102,10300,-34.85,20240322,4065,65.07,20241115,7.99,N,219420,100,11 억,,51599,N,N,0,N,00,N
|
|
20250219,091002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6830,-40,5,-0.58,169971050,24996,12.99,6890,6890,6750,8930,4810,6870,6799.93,0.45,0,59,7083,6976,6773,6666,6463,7030,6720,11,2060,100,4250,10,1,11469507,783,62.66,1.75,12,0.22,109.00,3894.00,10300,20240322,-33.69,4065,20241115,68.02,8350,-18.20,20250117,5560,22.84,20250102,10300,-33.69,20240322,4065,68.02,20241115,7.99,N,219420,100,11 억,,51599,N,N,0,N,00,N
|
|
20250218,160957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,150,2,2.23,1298160140,191588,147.85,6700,6880,6570,8730,4710,6720,6775.70,0.54,0,-12041,6940,6830,6660,6550,6380,6885,6605,11,2010,100,4160,10,1,11469507,788,63.03,1.76,12,1.67,109.00,3894.00,10300,20240322,-33.30,4065,20241115,69.00,8350,-17.72,20250117,5560,23.56,20250102,10300,-33.30,20240322,4065,69.00,20241115,8.06,N,219420,100,11 억,,62039,N,N,0,N,00,N
|
|
20250218,150959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,140,2,2.08,1179139410,174254,134.47,6700,6880,6570,8730,4710,6720,6766.79,0.54,0,-11045,6940,6830,6660,6550,6380,6885,6605,11,2010,100,4160,10,1,11469507,787,62.94,1.76,12,1.52,109.00,3894.00,10300,20240322,-33.40,4065,20241115,68.76,8350,-17.84,20250117,5560,23.38,20250102,10300,-33.40,20240322,4065,68.76,20241115,8.06,N,219420,100,11 억,,62039,N,N,0,N,00,N
|
|
20250218,141000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6840,120,2,1.79,1037999690,153629,118.55,6700,6880,6570,8730,4710,6720,6756.53,0.54,0,-9549,6940,6830,6660,6550,6380,6885,6605,11,2010,100,4160,10,1,11469507,785,62.75,1.76,12,1.34,109.00,3894.00,10300,20240322,-33.59,4065,20241115,68.27,8350,-18.08,20250117,5560,23.02,20250102,10300,-33.59,20240322,4065,68.27,20241115,8.06,N,219420,100,11 억,,62039,N,N,0,N,00,N
|
|
20250218,130956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6840,120,2,1.79,760453050,113018,87.21,6700,6870,6570,8730,4710,6720,6728.60,0.54,0,-14005,6940,6830,6660,6550,6380,6885,6605,11,2010,100,4160,10,1,11469507,785,62.75,1.76,12,0.99,109.00,3894.00,10300,20240322,-33.59,4065,20241115,68.27,8350,-18.08,20250117,5560,23.02,20250102,10300,-33.59,20240322,4065,68.27,20241115,8.06,N,219420,100,11 억,,62039,N,N,0,N,00,N
|
|
20250218,120959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6720,0,3,0.00,439830760,65856,50.82,6700,6760,6570,8730,4710,6720,6678.67,0.54,0,-16882,6940,6830,6660,6550,6380,6885,6605,11,2010,100,4160,10,1,11469507,771,61.65,1.73,12,0.57,109.00,3894.00,10300,20240322,-34.76,4065,20241115,65.31,8350,-19.52,20250117,5560,20.86,20250102,10300,-34.76,20240322,4065,65.31,20241115,8.06,N,219420,100,11 억,,62039,N,N,0,N,00,N
|
|
20250218,110956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,-20,5,-0.30,278171170,41811,32.26,6700,6740,6570,8730,4710,6720,6653.06,0.54,0,-14324,6940,6830,6660,6550,6380,6885,6605,11,2010,100,4160,10,1,11469507,768,61.47,1.72,12,0.36,109.00,3894.00,10300,20240322,-34.95,4065,20241115,64.82,8350,-19.76,20250117,5560,20.50,20250102,10300,-34.95,20240322,4065,64.82,20241115,8.06,N,219420,100,11 억,,62039,N,N,0,N,00,N
|
|
20250218,100956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6690,-30,5,-0.45,189816110,28620,22.09,6700,6700,6570,8730,4710,6720,6632.29,0.54,0,-7202,6940,6830,6660,6550,6380,6885,6605,11,2010,100,4160,10,1,11469507,767,61.38,1.72,12,0.25,109.00,3894.00,10300,20240322,-35.05,4065,20241115,64.58,8350,-19.88,20250117,5560,20.32,20250102,10300,-35.05,20240322,4065,64.58,20241115,8.06,N,219420,100,11 억,,62039,N,N,0,N,00,N
|
|
20250218,091000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6640,-80,5,-1.19,47126000,7085,5.47,6700,6700,6610,8730,4710,6720,6651.52,0.54,0,-1653,6940,6830,6660,6550,6380,6885,6605,11,2010,100,4160,10,1,11469507,762,60.92,1.71,12,0.06,109.00,3894.00,10300,20240322,-35.53,4065,20241115,63.35,8350,-20.48,20250117,5560,19.42,20250102,10300,-35.53,20240322,4065,63.35,20241115,8.06,N,219420,100,11 억,,62039,N,N,0,N,00,N
|
|
20250217,160956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6720,230,2,3.54,848748710,127431,107.13,6500,6770,6490,8430,4550,6490,6660.90,0.45,0,10946,6816,6652,6566,6402,6316,6610,6360,11,1940,100,4020,10,1,11469507,771,61.65,1.73,12,1.11,109.00,3894.00,10300,20240322,-34.76,4065,20241115,65.31,8350,-19.52,20250117,5560,20.86,20250102,10300,-34.76,20240322,4065,65.31,20241115,8.04,N,219420,100,11 억,,51103,N,N,0,N,00,N
|
|
20250217,150955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6670,180,2,2.77,791780890,118920,99.97,6500,6770,6490,8430,4550,6490,6658.59,0.45,0,10546,6816,6652,6566,6402,6316,6610,6360,11,1940,100,4020,10,1,11469507,765,61.19,1.71,12,1.04,109.00,3894.00,10300,20240322,-35.24,4065,20241115,64.08,8350,-20.12,20250117,5560,19.96,20250102,10300,-35.24,20240322,4065,64.08,20241115,8.04,N,219420,100,11 억,,51103,N,N,0,N,00,N
|
|
20250217,140953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,210,2,3.24,689802970,103664,87.15,6500,6770,6490,8430,4550,6490,6654.78,0.45,0,10497,6816,6652,6566,6402,6316,6610,6360,11,1940,100,4020,10,1,11469507,768,61.47,1.72,12,0.90,109.00,3894.00,10300,20240322,-34.95,4065,20241115,64.82,8350,-19.76,20250117,5560,20.50,20250102,10300,-34.95,20240322,4065,64.82,20241115,8.04,N,219420,100,11 억,,51103,N,N,0,N,00,N
|
|
20250217,130958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6670,180,2,2.77,618509270,93023,78.20,6500,6770,6490,8430,4550,6490,6649.59,0.45,0,8789,6816,6652,6566,6402,6316,6610,6360,11,1940,100,4020,10,1,11469507,765,61.19,1.71,12,0.81,109.00,3894.00,10300,20240322,-35.24,4065,20241115,64.08,8350,-20.12,20250117,5560,19.96,20250102,10300,-35.24,20240322,4065,64.08,20241115,8.04,N,219420,100,11 억,,51103,N,N,0,N,00,N
|
|
20250217,120957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,210,2,3.24,476292150,71848,60.40,6500,6710,6490,8430,4550,6490,6629.84,0.45,0,11782,6816,6652,6566,6402,6316,6610,6360,11,1940,100,4020,10,1,11469507,768,61.47,1.72,12,0.63,109.00,3894.00,10300,20240322,-34.95,4065,20241115,64.82,8350,-19.76,20250117,5560,20.50,20250102,10300,-34.95,20240322,4065,64.82,20241115,8.04,N,219420,100,11 억,,51103,N,N,0,N,00,N
|
|
20250217,110956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6670,180,2,2.77,338477260,51193,43.04,6500,6680,6490,8430,4550,6490,6612.63,0.45,0,13789,6816,6652,6566,6402,6316,6610,6360,11,1940,100,4020,10,1,11469507,765,61.19,1.71,12,0.45,109.00,3894.00,10300,20240322,-35.24,4065,20241115,64.08,8350,-20.12,20250117,5560,19.96,20250102,10300,-35.24,20240322,4065,64.08,20241115,8.04,N,219420,100,11 억,,51103,N,N,0,N,00,N
|
|
20250217,100953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6630,140,2,2.16,237058600,35898,30.18,6500,6660,6490,8430,4550,6490,6604.79,0.45,0,7853,6816,6652,6566,6402,6316,6610,6360,11,1940,100,4020,10,1,11469507,760,60.83,1.70,12,0.31,109.00,3894.00,10300,20240322,-35.63,4065,20241115,63.10,8350,-20.60,20250117,5560,19.24,20250102,10300,-35.63,20240322,4065,63.10,20241115,8.04,N,219420,100,11 억,,51103,N,N,0,N,00,N
|
|
20250217,090955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6620,130,2,2.00,51016260,7799,6.56,6500,6620,6490,8430,4550,6490,6543.80,0.45,0,2339,6816,6652,6566,6402,6316,6610,6360,11,1940,100,4020,10,1,11469507,759,60.73,1.70,12,0.07,109.00,3894.00,10300,20240322,-35.73,4065,20241115,62.85,8350,-20.72,20250117,5560,19.06,20250102,10300,-35.73,20240322,4065,62.85,20241115,8.04,N,219420,100,11 억,,51103,N,N,0,N,00,N
|
|
20250214,160950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6490,-170,5,-2.55,768727180,117177,51.08,6730,6730,6480,8650,4670,6660,6560.47,0.51,0,-7688,6906,6782,6596,6472,6286,6845,6535,11,1990,100,4120,10,1,11469507,744,59.54,1.67,12,1.02,109.00,3894.00,10300,20240322,-36.99,4065,20241115,59.66,8350,-22.28,20250117,5560,16.73,20250102,10300,-36.99,20240322,4065,59.66,20241115,8.16,N,219420,100,11 억,,58672,N,N,0,N,00,N
|
|
20250214,150949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6510,-150,5,-2.25,728823030,111031,48.40,6730,6730,6480,8650,4670,6660,6564.14,0.51,0,-6877,6906,6782,6596,6472,6286,6845,6535,11,1990,100,4120,10,1,11469507,747,59.72,1.67,12,0.97,109.00,3894.00,10300,20240322,-36.80,4065,20241115,60.15,8350,-22.04,20250117,5560,17.09,20250102,10300,-36.80,20240322,4065,60.15,20241115,8.16,N,219420,100,11 억,,58672,N,N,0,N,00,N
|
|
20250214,140950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6520,-140,5,-2.10,550947650,83725,36.49,6730,6730,6490,8650,4670,6660,6580.44,0.51,0,-7180,6906,6782,6596,6472,6286,6845,6535,11,1990,100,4120,10,1,11469507,748,59.82,1.67,12,0.73,109.00,3894.00,10300,20240322,-36.70,4065,20241115,60.39,8350,-21.92,20250117,5560,17.27,20250102,10300,-36.70,20240322,4065,60.39,20241115,8.16,N,219420,100,11 억,,58672,N,N,0,N,00,N
|
|
20250214,130952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6560,-100,5,-1.50,474114140,71977,31.37,6730,6730,6490,8650,4670,6660,6587.02,0.51,0,-7550,6906,6782,6596,6472,6286,6845,6535,11,1990,100,4120,10,1,11469507,752,60.18,1.68,12,0.63,109.00,3894.00,10300,20240322,-36.31,4065,20241115,61.38,8350,-21.44,20250117,5560,17.99,20250102,10300,-36.31,20240322,4065,61.38,20241115,8.16,N,219420,100,11 억,,58672,N,N,0,N,00,N
|
|
20250214,120949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6570,-90,5,-1.35,420864980,63852,27.83,6730,6730,6490,8650,4670,6660,6591.26,0.51,0,-13260,6906,6782,6596,6472,6286,6845,6535,11,1990,100,4120,10,1,11469507,754,60.28,1.69,12,0.56,109.00,3894.00,10300,20240322,-36.21,4065,20241115,61.62,8350,-21.32,20250117,5560,18.17,20250102,10300,-36.21,20240322,4065,61.62,20241115,8.16,N,219420,100,11 억,,58672,N,N,0,N,00,N
|
|
20250214,110945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,-110,5,-1.65,401831410,60951,26.57,6730,6730,6490,8650,4670,6660,6592.70,0.51,0,-13817,6906,6782,6596,6472,6286,6845,6535,11,1990,100,4120,10,1,11469507,751,60.09,1.68,12,0.53,109.00,3894.00,10300,20240322,-36.41,4065,20241115,61.13,8350,-21.56,20250117,5560,17.81,20250102,10300,-36.41,20240322,4065,61.13,20241115,8.16,N,219420,100,11 억,,58672,N,N,0,N,00,N
|
|
20250214,100946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6540,-120,5,-1.80,332313950,50308,21.93,6730,6730,6490,8650,4670,6660,6605.59,0.51,0,-15369,6906,6782,6596,6472,6286,6845,6535,11,1990,100,4120,10,1,11469507,750,60.00,1.68,12,0.44,109.00,3894.00,10300,20240322,-36.50,4065,20241115,60.89,8350,-21.68,20250117,5560,17.63,20250102,10300,-36.50,20240322,4065,60.89,20241115,8.16,N,219420,100,11 억,,58672,N,N,0,N,00,N
|
|
20250214,090951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6600,-60,5,-0.90,92303530,13855,6.04,6730,6730,6600,8650,4670,6660,6662.11,0.51,0,-4589,6906,6782,6596,6472,6286,6845,6535,11,1990,100,4120,10,1,11469507,757,60.55,1.69,12,0.12,109.00,3894.00,10300,20240322,-35.92,4065,20241115,62.36,8350,-20.96,20250117,5560,18.71,20250102,10300,-35.92,20240322,4065,62.36,20241115,8.16,N,219420,100,11 억,,58672,N,N,0,N,00,N
|
|
20250213,160941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,130,2,1.99,1489986260,226003,96.31,6510,6720,6410,8480,4580,6530,6592.68,0.55,0,-4030,6823,6676,6563,6416,6303,6620,6360,11,1950,100,4040,10,1,11469507,764,61.10,1.71,12,1.97,109.00,3894.00,10300,20240322,-35.34,4065,20241115,63.84,8350,-20.24,20250117,5560,19.78,20250102,10300,-35.34,20240322,4065,63.84,20241115,8.26,N,219420,100,11 억,,62693,N,N,0,N,00,N
|
|
20250213,150942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6640,110,2,1.68,1411838780,214244,91.30,6510,6720,6410,8480,4580,6530,6589.86,0.55,0,-1176,6823,6676,6563,6416,6303,6620,6360,11,1950,100,4040,10,1,11469507,762,60.92,1.71,12,1.87,109.00,3894.00,10300,20240322,-35.53,4065,20241115,63.35,8350,-20.48,20250117,5560,19.42,20250102,10300,-35.53,20240322,4065,63.35,20241115,8.26,N,219420,100,11 억,,62693,N,N,0,N,00,N
|
|
20250213,140939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6670,140,2,2.14,1274104210,193474,82.45,6510,6720,6410,8480,4580,6530,6585.40,0.55,0,-4153,6823,6676,6563,6416,6303,6620,6360,11,1950,100,4040,10,1,11469507,765,61.19,1.71,12,1.69,109.00,3894.00,10300,20240322,-35.24,4065,20241115,64.08,8350,-20.12,20250117,5560,19.96,20250102,10300,-35.24,20240322,4065,64.08,20241115,8.26,N,219420,100,11 억,,62693,N,N,0,N,00,N
|
|
20250213,130940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6600,70,2,1.07,1214335930,184478,78.61,6510,6720,6410,8480,4580,6530,6582.55,0.55,0,-4136,6823,6676,6563,6416,6303,6620,6360,11,1950,100,4040,10,1,11469507,757,60.55,1.69,12,1.61,109.00,3894.00,10300,20240322,-35.92,4065,20241115,62.36,8350,-20.96,20250117,5560,18.71,20250102,10300,-35.92,20240322,4065,62.36,20241115,8.26,N,219420,100,11 억,,62693,N,N,0,N,00,N
|
|
20250213,120939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6630,100,2,1.53,1091712810,166106,70.78,6510,6720,6410,8480,4580,6530,6572.39,0.55,0,225,6823,6676,6563,6416,6303,6620,6360,11,1950,100,4040,10,1,11469507,760,60.83,1.70,12,1.45,109.00,3894.00,10300,20240322,-35.63,4065,20241115,63.10,8350,-20.60,20250117,5560,19.24,20250102,10300,-35.63,20240322,4065,63.10,20241115,8.26,N,219420,100,11 억,,62693,N,N,0,N,00,N
|
|
20250213,110939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6630,100,2,1.53,903719940,137890,58.76,6510,6720,6410,8480,4580,6530,6553.92,0.55,0,3044,6823,6676,6563,6416,6303,6620,6360,11,1950,100,4040,10,1,11469507,760,60.83,1.70,12,1.20,109.00,3894.00,10300,20240322,-35.63,4065,20241115,63.10,8350,-20.60,20250117,5560,19.24,20250102,10300,-35.63,20240322,4065,63.10,20241115,8.26,N,219420,100,11 억,,62693,N,N,0,N,00,N
|
|
20250213,100939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6500,-30,5,-0.46,524005880,80433,34.28,6510,6630,6410,8480,4580,6530,6514.81,0.55,0,10054,6823,6676,6563,6416,6303,6620,6360,11,1950,100,4040,10,1,11469507,746,59.63,1.67,12,0.70,109.00,3894.00,10300,20240322,-36.89,4065,20241115,59.90,8350,-22.16,20250117,5560,16.91,20250102,10300,-36.89,20240322,4065,59.90,20241115,8.26,N,219420,100,11 억,,62693,N,N,0,N,00,N
|
|
20250213,090935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6600,70,2,1.07,222091800,33956,14.47,6510,6630,6510,8480,4580,6530,6540.58,0.55,0,5872,6823,6676,6563,6416,6303,6620,6360,11,1950,100,4040,10,1,11469507,757,60.55,1.69,12,0.30,109.00,3894.00,10300,20240322,-35.92,4065,20241115,62.36,8350,-20.96,20250117,5560,18.71,20250102,10300,-35.92,20240322,4065,62.36,20241115,8.26,N,219420,100,11 억,,62693,N,N,0,N,00,N
|
|
20250212,160933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6530,-170,5,-2.54,1512301860,231647,69.75,6640,6710,6450,8710,4690,6700,6528.47,0.22,0,37814,7326,7012,6856,6542,6386,6935,6465,11,2010,100,4150,10,1,11469507,749,59.91,1.68,12,2.02,109.00,3894.00,10300,20240322,-36.60,4065,20241115,60.64,8350,-21.80,20250117,5560,17.45,20250102,10300,-36.60,20240322,4065,60.64,20241115,8.03,N,219420,100,11 억,,24986,N,N,0,N,00,N
|
|
20250212,150931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6480,-220,5,-3.28,1405054720,215174,64.79,6640,6710,6450,8710,4690,6700,6529.85,0.22,0,29396,7326,7012,6856,6542,6386,6935,6465,11,2010,100,4150,10,1,11469507,743,59.45,1.66,12,1.88,109.00,3894.00,10300,20240322,-37.09,4065,20241115,59.41,8350,-22.40,20250117,5560,16.55,20250102,10300,-37.09,20240322,4065,59.41,20241115,8.03,N,219420,100,11 억,,24986,N,N,0,N,00,N
|
|
20250212,140932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6520,-180,5,-2.69,1228845720,188000,56.61,6640,6710,6450,8710,4690,6700,6536.41,0.22,0,21772,7326,7012,6856,6542,6386,6935,6465,11,2010,100,4150,10,1,11469507,748,59.82,1.67,12,1.64,109.00,3894.00,10300,20240322,-36.70,4065,20241115,60.39,8350,-21.92,20250117,5560,17.27,20250102,10300,-36.70,20240322,4065,60.39,20241115,8.03,N,219420,100,11 억,,24986,N,N,0,N,00,N
|
|
20250212,130935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6530,-170,5,-2.54,1088625700,166479,50.13,6640,6710,6450,8710,4690,6700,6539.12,0.22,0,15188,7326,7012,6856,6542,6386,6935,6465,11,2010,100,4150,10,1,11469507,749,59.91,1.68,12,1.45,109.00,3894.00,10300,20240322,-36.60,4065,20241115,60.64,8350,-21.80,20250117,5560,17.45,20250102,10300,-36.60,20240322,4065,60.64,20241115,8.03,N,219420,100,11 억,,24986,N,N,0,N,00,N
|
|
20250212,120931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6590,-110,5,-1.64,1025676210,156841,47.23,6640,6710,6450,8710,4690,6700,6539.59,0.22,0,16037,7326,7012,6856,6542,6386,6935,6465,11,2010,100,4150,10,1,11469507,756,60.46,1.69,12,1.37,109.00,3894.00,10300,20240322,-36.02,4065,20241115,62.12,8350,-21.08,20250117,5560,18.53,20250102,10300,-36.02,20240322,4065,62.12,20241115,8.03,N,219420,100,11 억,,24986,N,N,0,N,00,N
|
|
20250212,110930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6540,-160,5,-2.39,912746260,139639,42.05,6640,6710,6450,8710,4690,6700,6536.47,0.22,0,18657,7326,7012,6856,6542,6386,6935,6465,11,2010,100,4150,10,1,11469507,750,60.00,1.68,12,1.22,109.00,3894.00,10300,20240322,-36.50,4065,20241115,60.89,8350,-21.68,20250117,5560,17.63,20250102,10300,-36.50,20240322,4065,60.89,20241115,8.03,N,219420,100,11 억,,24986,N,N,0,N,00,N
|
|
20250212,100924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6470,-230,5,-3.43,757020490,115708,34.84,6640,6710,6450,8710,4690,6700,6542.51,0.22,0,13975,7326,7012,6856,6542,6386,6935,6465,11,2010,100,4150,10,1,11469507,742,59.36,1.66,12,1.01,109.00,3894.00,10300,20240322,-37.18,4065,20241115,59.16,8350,-22.51,20250117,5560,16.37,20250102,10300,-37.18,20240322,4065,59.16,20241115,8.03,N,219420,100,11 억,,24986,N,N,0,N,00,N
|
|
20250212,090905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,-40,5,-0.60,144579110,21745,6.55,6640,6710,6640,8710,4690,6700,6648.84,0.22,0,2949,7326,7012,6856,6542,6386,6935,6465,11,2010,100,4150,10,1,11469507,764,61.10,1.71,12,0.19,109.00,3894.00,10300,20240322,-35.34,4065,20241115,63.84,8350,-20.24,20250117,5560,19.78,20250102,10300,-35.34,20240322,4065,63.84,20241115,8.03,N,219420,100,11 억,,24986,N,N,0,N,00,N
|
|
20250211,160935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,-450,5,-6.29,2278447590,329634,74.64,7170,7170,6700,9290,5010,7150,6913.09,0.17,0,5939,7596,7372,7226,7002,6856,7300,6930,11,2140,100,4430,10,1,11469507,768,61.47,1.72,12,2.87,109.00,3894.00,10300,20240322,-34.95,4065,20241115,64.82,8350,-19.76,20250117,5560,20.50,20250102,10300,-34.95,20240322,4065,64.82,20241115,7.87,N,219420,100,11 억,,19007,N,N,0,N,00,N
|
|
20250211,150934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6800,-350,5,-4.90,1856332610,266981,60.45,7170,7170,6800,9290,5010,7150,6953.05,0.17,0,8433,7596,7372,7226,7002,6856,7300,6930,11,2140,100,4430,10,1,11469507,780,62.39,1.75,12,2.33,109.00,3894.00,10300,20240322,-33.98,4065,20241115,67.28,8350,-18.56,20250117,5560,22.30,20250102,10300,-33.98,20240322,4065,67.28,20241115,7.87,N,219420,100,11 억,,19007,N,N,0,N,00,N
|
|
20250211,140934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6910,-240,5,-3.36,1477339180,211703,47.93,7170,7170,6870,9290,5010,7150,6978.35,0.17,0,9070,7596,7372,7226,7002,6856,7300,6930,11,2140,100,4430,10,1,11469507,793,63.39,1.77,12,1.85,109.00,3894.00,10300,20240322,-32.91,4065,20241115,69.99,8350,-17.25,20250117,5560,24.28,20250102,10300,-32.91,20240322,4065,69.99,20241115,7.87,N,219420,100,11 억,,19007,N,N,0,N,00,N
|
|
20250211,130934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6900,-250,5,-3.50,1385607360,198424,44.93,7170,7170,6870,9290,5010,7150,6983.06,0.17,0,6482,7596,7372,7226,7002,6856,7300,6930,11,2140,100,4430,10,1,11469507,791,63.30,1.77,12,1.73,109.00,3894.00,10300,20240322,-33.01,4065,20241115,69.74,8350,-17.37,20250117,5560,24.10,20250102,10300,-33.01,20240322,4065,69.74,20241115,7.87,N,219420,100,11 억,,19007,N,N,0,N,00,N
|
|
20250211,120933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6890,-260,5,-3.64,1261785800,180475,40.86,7170,7170,6870,9290,5010,7150,6991.47,0.17,0,1918,7596,7372,7226,7002,6856,7300,6930,11,2140,100,4430,10,1,11469507,790,63.21,1.77,12,1.57,109.00,3894.00,10300,20240322,-33.11,4065,20241115,69.50,8350,-17.49,20250117,5560,23.92,20250102,10300,-33.11,20240322,4065,69.50,20241115,7.87,N,219420,100,11 억,,19007,N,N,0,N,00,N
|
|
20250211,110934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6990,-160,5,-2.24,892673690,127214,28.80,7170,7170,6950,9290,5010,7150,7017.10,0.17,0,5154,7596,7372,7226,7002,6856,7300,6930,11,2140,100,4430,10,1,11469507,802,64.13,1.80,12,1.11,109.00,3894.00,10300,20240322,-32.14,4065,20241115,71.96,8350,-16.29,20250117,5560,25.72,20250102,10300,-32.14,20240322,4065,71.96,20241115,7.87,N,219420,100,11 억,,19007,N,N,0,N,00,N
|
|
20250211,100935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,-100,5,-1.40,706712060,100635,22.79,7170,7170,6950,9290,5010,7150,7022.52,0.17,0,1590,7596,7372,7226,7002,6856,7300,6930,11,2140,100,4430,10,1,11469507,809,64.68,1.81,12,0.88,109.00,3894.00,10300,20240322,-31.55,4065,20241115,73.43,8350,-15.57,20250117,5560,26.80,20250102,10300,-31.55,20240322,4065,73.43,20241115,7.87,N,219420,100,11 억,,19007,N,N,0,N,00,N
|
|
20250211,090938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7090,-60,5,-0.84,125701470,17701,4.01,7170,7170,7060,9290,5010,7150,7101.36,0.17,0,226,7596,7372,7226,7002,6856,7300,6930,11,2140,100,4430,10,1,11469507,813,65.05,1.82,12,0.15,109.00,3894.00,10300,20240322,-31.17,4065,20241115,74.42,8350,-15.09,20250117,5560,27.52,20250102,10300,-31.17,20240322,4065,74.42,20241115,7.87,N,219420,100,11 억,,19007,N,N,0,N,00,N
|
|
20250210,160929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7150,-130,5,-1.79,3137949990,433832,96.43,7420,7450,7080,9460,5100,7280,7233.01,0.21,0,-4560,7573,7426,7183,7036,6793,7500,7110,11,2180,100,4510,10,1,11469507,820,65.60,1.84,12,3.78,109.00,3894.00,10300,20240322,-30.58,4065,20241115,75.89,8350,-14.37,20250117,5560,28.60,20250102,10300,-30.58,20240322,4065,75.89,20241115,7.55,N,219420,100,11 억,,23635,N,N,0,N,00,N
|
|
20250210,150928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7100,-180,5,-2.47,2988899110,412873,91.77,7420,7450,7080,9460,5100,7280,7239.05,0.21,0,-3631,7573,7426,7183,7036,6793,7500,7110,11,2180,100,4510,10,1,11469507,814,65.14,1.82,12,3.60,109.00,3894.00,10300,20240322,-31.07,4065,20241115,74.66,8350,-14.97,20250117,5560,27.70,20250102,10300,-31.07,20240322,4065,74.66,20241115,7.55,N,219420,100,11 억,,23635,N,N,0,N,00,N
|
|
20250210,140926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7280,0,3,0.00,2276122350,313570,69.70,7420,7450,7120,9460,5100,7280,7258.58,0.21,0,-6324,7573,7426,7183,7036,6793,7500,7110,11,2180,100,4510,10,1,11469507,835,66.79,1.87,12,2.73,109.00,3894.00,10300,20240322,-29.32,4065,20241115,79.09,8350,-12.81,20250117,5560,30.94,20250102,10300,-29.32,20240322,4065,79.09,20241115,7.55,N,219420,100,11 억,,23635,N,N,0,N,00,N
|
|
20250210,130930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7260,-20,5,-0.27,2045467140,281923,62.66,7420,7450,7120,9460,5100,7280,7255.21,0.21,0,-5458,7573,7426,7183,7036,6793,7500,7110,11,2180,100,4510,10,1,11469507,833,66.61,1.86,12,2.46,109.00,3894.00,10300,20240322,-29.51,4065,20241115,78.60,8350,-13.05,20250117,5560,30.58,20250102,10300,-29.51,20240322,4065,78.60,20241115,7.55,N,219420,100,11 억,,23635,N,N,0,N,00,N
|
|
20250210,120925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7260,-20,5,-0.27,1792113780,247133,54.93,7420,7450,7120,9460,5100,7280,7251.35,0.21,0,-12766,7573,7426,7183,7036,6793,7500,7110,11,2180,100,4510,10,1,11469507,833,66.61,1.86,12,2.15,109.00,3894.00,10300,20240322,-29.51,4065,20241115,78.60,8350,-13.05,20250117,5560,30.58,20250102,10300,-29.51,20240322,4065,78.60,20241115,7.55,N,219420,100,11 억,,23635,N,N,0,N,00,N
|
|
20250210,110922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7260,-20,5,-0.27,1674192320,230890,51.32,7420,7450,7120,9460,5100,7280,7250.75,0.21,0,-14274,7573,7426,7183,7036,6793,7500,7110,11,2180,100,4510,10,1,11469507,833,66.61,1.86,12,2.01,109.00,3894.00,10300,20240322,-29.51,4065,20241115,78.60,8350,-13.05,20250117,5560,30.58,20250102,10300,-29.51,20240322,4065,78.60,20241115,7.55,N,219420,100,11 억,,23635,N,N,0,N,00,N
|
|
20250210,100922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7240,-40,5,-0.55,1475890870,203559,45.25,7420,7450,7120,9460,5100,7280,7250.10,0.21,0,-17953,7573,7426,7183,7036,6793,7500,7110,11,2180,100,4510,10,1,11469507,830,66.42,1.86,12,1.77,109.00,3894.00,10300,20240322,-29.71,4065,20241115,78.11,8350,-13.29,20250117,5560,30.22,20250102,10300,-29.71,20240322,4065,78.11,20241115,7.55,N,219420,100,11 억,,23635,N,N,0,N,00,N
|
|
20250210,090919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7180,-100,5,-1.37,880549150,120615,26.81,7420,7450,7180,9460,5100,7280,7300.89,0.21,0,5554,7573,7426,7183,7036,6793,7500,7110,11,2180,100,4510,10,1,11469507,824,65.87,1.84,12,1.05,109.00,3894.00,10300,20240322,-30.29,4065,20241115,76.63,8350,-14.01,20250117,5560,29.14,20250102,10300,-30.29,20240322,4065,76.63,20241115,7.55,N,219420,100,11 억,,23635,N,N,0,N,00,N
|
|
20250207,160911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7280,170,2,2.39,3152865680,438847,65.21,7100,7330,6940,9240,4980,7110,7183.87,0.09,0,12745,7590,7350,7130,6890,6670,7240,6780,11,2130,100,4400,10,1,11469507,835,66.79,1.87,12,3.83,109.00,3894.00,10300,20240322,-29.32,4065,20241115,79.09,8350,-12.81,20250117,5560,30.94,20250102,10300,-29.32,20240322,4065,79.09,20241115,7.31,N,219420,100,11 억,,10779,N,N,0,N,00,N
|
|
20250207,150913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7270,160,2,2.25,2861175350,398712,59.25,7100,7330,6940,9240,4980,7110,7176.05,0.09,0,19700,7590,7350,7130,6890,6670,7240,6780,11,2130,100,4400,10,1,11469507,834,66.70,1.87,12,3.48,109.00,3894.00,10300,20240322,-29.42,4065,20241115,78.84,8350,-12.93,20250117,5560,30.76,20250102,10300,-29.42,20240322,4065,78.84,20241115,7.31,N,219420,100,11 억,,10779,N,N,0,N,00,N
|
|
20250207,140913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7260,150,2,2.11,2454633860,342659,50.92,7100,7330,6940,9240,4980,7110,7163.49,0.09,0,20155,7590,7350,7130,6890,6670,7240,6780,11,2130,100,4400,10,1,11469507,833,66.61,1.86,12,2.99,109.00,3894.00,10300,20240322,-29.51,4065,20241115,78.60,8350,-13.05,20250117,5560,30.58,20250102,10300,-29.51,20240322,4065,78.60,20241115,7.31,N,219420,100,11 억,,10779,N,N,0,N,00,N
|
|
20250207,130910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7240,130,2,1.83,2214949020,309465,45.99,7100,7330,6940,9240,4980,7110,7157.35,0.09,0,18008,7590,7350,7130,6890,6670,7240,6780,11,2130,100,4400,10,1,11469507,830,66.42,1.86,12,2.70,109.00,3894.00,10300,20240322,-29.71,4065,20241115,78.11,8350,-13.29,20250117,5560,30.22,20250102,10300,-29.71,20240322,4065,78.11,20241115,7.31,N,219420,100,11 억,,10779,N,N,0,N,00,N
|
|
20250207,120909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7250,140,2,1.97,1702818690,239043,35.52,7100,7290,6940,9240,4980,7110,7123.48,0.09,0,4998,7590,7350,7130,6890,6670,7240,6780,11,2130,100,4400,10,1,11469507,832,66.51,1.86,12,2.08,109.00,3894.00,10300,20240322,-29.61,4065,20241115,78.35,8350,-13.17,20250117,5560,30.40,20250102,10300,-29.61,20240322,4065,78.35,20241115,7.31,N,219420,100,11 억,,10779,N,N,0,N,00,N
|
|
20250207,110907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7060,-50,5,-0.70,726586950,103699,15.41,7100,7100,6940,9240,4980,7110,7006.69,0.09,0,6996,7590,7350,7130,6890,6670,7240,6780,11,2130,100,4400,10,1,11469507,810,64.77,1.81,12,0.90,109.00,3894.00,10300,20240322,-31.46,4065,20241115,73.68,8350,-15.45,20250117,5560,26.98,20250102,10300,-31.46,20240322,4065,73.68,20241115,7.31,N,219420,100,11 억,,10779,N,N,0,N,00,N
|
|
20250207,100911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6990,-120,5,-1.69,466088390,66675,9.91,7100,7100,6940,9240,4980,7110,6990.45,0.09,0,3943,7590,7350,7130,6890,6670,7240,6780,11,2130,100,4400,10,1,11469507,802,64.13,1.80,12,0.58,109.00,3894.00,10300,20240322,-32.14,4065,20241115,71.96,8350,-16.29,20250117,5560,25.72,20250102,10300,-32.14,20240322,4065,71.96,20241115,7.31,N,219420,100,11 억,,10779,N,N,0,N,00,N
|
|
20250207,090916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,-60,5,-0.84,113365420,16175,2.40,7100,7100,6940,9240,4980,7110,7008.68,0.09,0,-2785,7590,7350,7130,6890,6670,7240,6780,11,2130,100,4400,10,1,11469507,809,64.68,1.81,12,0.14,109.00,3894.00,10300,20240322,-31.55,4065,20241115,73.43,8350,-15.57,20250117,5560,26.80,20250102,10300,-31.55,20240322,4065,73.43,20241115,7.31,N,219420,100,11 억,,10779,N,N,0,N,00,N
|
|
20250206,160849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7110,-20,5,-0.28,4743263810,664372,170.15,7190,7370,6910,9260,5000,7130,7139.49,0.30,0,-22515,7296,7212,7126,7042,6956,7170,7000,11,2130,100,4420,10,1,11469507,815,65.23,1.83,12,5.79,109.00,3894.00,10300,20240322,-30.97,4065,20241115,74.91,8350,-14.85,20250117,5560,27.88,20250102,10300,-30.97,20240322,4065,74.91,20241115,7.38,N,219420,100,11 억,,33880,N,N,0,N,00,N
|
|
20250206,150852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,-130,5,-1.82,4575188860,640612,164.07,7190,7370,6910,9260,5000,7130,7141.91,0.30,0,-22502,7296,7212,7126,7042,6956,7170,7000,11,2130,100,4420,10,1,11469507,803,64.22,1.80,12,5.59,109.00,3894.00,10300,20240322,-32.04,4065,20241115,72.20,8350,-16.17,20250117,5560,25.90,20250102,10300,-32.04,20240322,4065,72.20,20241115,7.38,N,219420,100,11 억,,33880,N,N,0,N,00,N
|
|
20250206,140854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,-160,5,-2.24,4277570350,597970,153.15,7190,7370,6910,9260,5000,7130,7153.49,0.30,0,-23245,7296,7212,7126,7042,6956,7170,7000,11,2130,100,4420,10,1,11469507,799,63.94,1.79,12,5.21,109.00,3894.00,10300,20240322,-32.33,4065,20241115,71.46,8350,-16.53,20250117,5560,25.36,20250102,10300,-32.33,20240322,4065,71.46,20241115,7.38,N,219420,100,11 억,,33880,N,N,0,N,00,N
|
|
20250206,130849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,-130,5,-1.82,4099605940,572529,146.63,7190,7370,6910,9260,5000,7130,7160.53,0.30,0,-21686,7296,7212,7126,7042,6956,7170,7000,11,2130,100,4420,10,1,11469507,803,64.22,1.80,12,4.99,109.00,3894.00,10300,20240322,-32.04,4065,20241115,72.20,8350,-16.17,20250117,5560,25.90,20250102,10300,-32.04,20240322,4065,72.20,20241115,7.38,N,219420,100,11 억,,33880,N,N,0,N,00,N
|
|
20250206,120847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6990,-140,5,-1.96,3975867970,554801,142.09,7190,7370,6910,9260,5000,7130,7166.30,0.30,0,-23248,7296,7212,7126,7042,6956,7170,7000,11,2130,100,4420,10,1,11469507,802,64.13,1.80,12,4.84,109.00,3894.00,10300,20240322,-32.14,4065,20241115,71.96,8350,-16.29,20250117,5560,25.72,20250102,10300,-32.14,20240322,4065,71.96,20241115,7.38,N,219420,100,11 억,,33880,N,N,0,N,00,N
|
|
20250206,110841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,-130,5,-1.82,3703256980,515811,132.11,7190,7370,6910,9260,5000,7130,7179.49,0.30,0,-27922,7296,7212,7126,7042,6956,7170,7000,11,2130,100,4420,10,1,11469507,803,64.22,1.80,12,4.50,109.00,3894.00,10300,20240322,-32.04,4065,20241115,72.20,8350,-16.17,20250117,5560,25.90,20250102,10300,-32.04,20240322,4065,72.20,20241115,7.38,N,219420,100,11 억,,33880,N,N,0,N,00,N
|
|
20250206,100843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7250,120,2,1.68,1636046030,227398,58.24,7190,7290,7050,9260,5000,7130,7194.67,0.30,0,-11147,7296,7212,7126,7042,6956,7170,7000,11,2130,100,4420,10,1,11469507,832,66.51,1.86,12,1.98,109.00,3894.00,10300,20240322,-29.61,4065,20241115,78.35,8350,-13.17,20250117,5560,30.40,20250102,10300,-29.61,20240322,4065,78.35,20241115,7.38,N,219420,100,11 억,,33880,N,N,0,N,00,N
|
|
20250206,090854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7230,100,2,1.40,251547950,35093,8.99,7190,7250,7080,9260,5000,7130,7168.15,0.30,0,-4615,7296,7212,7126,7042,6956,7170,7000,11,2130,100,4420,10,1,11469507,829,66.33,1.86,12,0.31,109.00,3894.00,10300,20240322,-29.81,4065,20241115,77.86,8350,-13.41,20250117,5560,30.04,20250102,10300,-29.81,20240322,4065,77.86,20241115,7.38,N,219420,100,11 억,,33880,N,N,0,N,00,N
|
|
20250205,160840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7130,30,2,0.42,2734838270,384068,97.93,7150,7210,7040,9230,4970,7100,7120.65,0.44,0,-17371,7306,7202,7046,6942,6786,7255,6995,11,2130,100,4400,10,1,11469507,818,65.41,1.83,12,3.35,109.00,3894.00,10300,20240322,-30.78,4065,20241115,75.40,8350,-14.61,20250117,5560,28.24,20250102,10300,-30.78,20240322,4065,75.40,20241115,7.67,N,219420,100,11 억,,50744,N,N,0,N,00,N
|
|
20250205,150842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,20,2,0.28,2490112960,349709,89.17,7150,7210,7040,9230,4970,7100,7120.53,0.44,0,-13808,7306,7202,7046,6942,6786,7255,6995,11,2130,100,4400,10,1,11469507,817,65.32,1.83,12,3.05,109.00,3894.00,10300,20240322,-30.87,4065,20241115,75.15,8350,-14.73,20250117,5560,28.06,20250102,10300,-30.87,20240322,4065,75.15,20241115,7.67,N,219420,100,11 억,,50744,N,N,0,N,00,N
|
|
20250205,140842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,20,2,0.28,2298743300,322736,82.29,7150,7210,7040,9230,4970,7100,7122.67,0.44,0,-17620,7306,7202,7046,6942,6786,7255,6995,11,2130,100,4400,10,1,11469507,817,65.32,1.83,12,2.81,109.00,3894.00,10300,20240322,-30.87,4065,20241115,75.15,8350,-14.73,20250117,5560,28.06,20250102,10300,-30.87,20240322,4065,75.15,20241115,7.67,N,219420,100,11 억,,50744,N,N,0,N,00,N
|
|
20250205,130840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7090,-10,5,-0.14,2016647710,282866,72.12,7150,7210,7050,9230,4970,7100,7129.34,0.44,0,-3861,7306,7202,7046,6942,6786,7255,6995,11,2130,100,4400,10,1,11469507,813,65.05,1.82,12,2.47,109.00,3894.00,10300,20240322,-31.17,4065,20241115,74.42,8350,-15.09,20250117,5560,27.52,20250102,10300,-31.17,20240322,4065,74.42,20241115,7.67,N,219420,100,11 억,,50744,N,N,0,N,00,N
|
|
20250205,120844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7150,50,2,0.70,1587411690,222762,56.80,7150,7210,7050,9230,4970,7100,7126.04,0.44,0,-12396,7306,7202,7046,6942,6786,7255,6995,11,2130,100,4400,10,1,11469507,820,65.60,1.84,12,1.94,109.00,3894.00,10300,20240322,-30.58,4065,20241115,75.89,8350,-14.37,20250117,5560,28.60,20250102,10300,-30.58,20240322,4065,75.89,20241115,7.67,N,219420,100,11 억,,50744,N,N,0,N,00,N
|
|
20250205,110840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,20,2,0.28,1320621720,185533,47.31,7150,7200,7050,9230,4970,7100,7117.99,0.44,0,-9853,7306,7202,7046,6942,6786,7255,6995,11,2130,100,4400,10,1,11469507,817,65.32,1.83,12,1.62,109.00,3894.00,10300,20240322,-30.87,4065,20241115,75.15,8350,-14.73,20250117,5560,28.06,20250102,10300,-30.87,20240322,4065,75.15,20241115,7.67,N,219420,100,11 억,,50744,N,N,0,N,00,N
|
|
20250205,100851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,40,2,0.56,779007660,109747,27.98,7150,7160,7050,9230,4970,7100,7098.21,0.44,0,-2973,7306,7202,7046,6942,6786,7255,6995,11,2130,100,4400,10,1,11469507,819,65.50,1.83,12,0.96,109.00,3894.00,10300,20240322,-30.68,4065,20241115,75.65,8350,-14.49,20250117,5560,28.42,20250102,10300,-30.68,20240322,4065,75.65,20241115,7.67,N,219420,100,11 억,,50744,N,N,0,N,00,N
|
|
20250205,090854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,20,2,0.28,189880460,26726,6.81,7150,7150,7060,9230,4970,7100,7104.71,0.44,0,-7982,7306,7202,7046,6942,6786,7255,6995,11,2130,100,4400,10,1,11469507,817,65.32,1.83,12,0.23,109.00,3894.00,10300,20240322,-30.87,4065,20241115,75.15,8350,-14.73,20250117,5560,28.06,20250102,10300,-30.87,20240322,4065,75.15,20241115,7.67,N,219420,100,11 억,,50744,N,N,0,N,00,N
|
|
20250204,160821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7100,290,2,4.26,2727260820,387047,78.63,6900,7150,6890,8850,4770,6810,7046.48,0.49,0,-5260,7476,7142,6956,6622,6436,7050,6530,11,2040,100,4220,10,1,11469507,814,65.14,1.82,12,3.37,109.00,3894.00,10300,20240322,-31.07,4065,20241115,74.66,8350,-14.97,20250117,5560,27.70,20250102,10300,-31.07,20240322,4065,74.66,20241115,7.79,N,219420,100,11 억,,56515,N,N,0,N,00,N
|
|
20250204,150833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,230,2,3.38,2472200590,351009,71.31,6900,7150,6890,8850,4770,6810,7043.39,0.49,0,-4394,7476,7142,6956,6622,6436,7050,6530,11,2040,100,4220,10,1,11469507,807,64.59,1.81,12,3.06,109.00,3894.00,10300,20240322,-31.65,4065,20241115,73.19,8350,-15.69,20250117,5560,26.62,20250102,10300,-31.65,20240322,4065,73.19,20241115,7.79,N,219420,100,11 억,,56515,N,N,0,N,00,N
|
|
20250204,140833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,190,2,2.79,2017813240,285829,58.07,6900,7150,6890,8850,4770,6810,7059.86,0.49,0,-19315,7476,7142,6956,6622,6436,7050,6530,11,2040,100,4220,10,1,11469507,803,64.22,1.80,12,2.49,109.00,3894.00,10300,20240322,-32.04,4065,20241115,72.20,8350,-16.17,20250117,5560,25.90,20250102,10300,-32.04,20240322,4065,72.20,20241115,7.79,N,219420,100,11 억,,56515,N,N,0,N,00,N
|
|
20250204,130835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7070,260,2,3.82,1735309240,245736,49.92,6900,7150,6890,8850,4770,6810,7062.09,0.49,0,-12368,7476,7142,6956,6622,6436,7050,6530,11,2040,100,4220,10,1,11469507,811,64.86,1.82,12,2.14,109.00,3894.00,10300,20240322,-31.36,4065,20241115,73.92,8350,-15.33,20250117,5560,27.16,20250102,10300,-31.36,20240322,4065,73.92,20241115,7.79,N,219420,100,11 억,,56515,N,N,0,N,00,N
|
|
20250204,120843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7090,280,2,4.11,1516319960,214840,43.65,6900,7150,6890,8850,4770,6810,7058.36,0.49,0,-10885,7476,7142,6956,6622,6436,7050,6530,11,2040,100,4220,10,1,11469507,813,65.05,1.82,12,1.87,109.00,3894.00,10300,20240322,-31.17,4065,20241115,74.42,8350,-15.09,20250117,5560,27.52,20250102,10300,-31.17,20240322,4065,74.42,20241115,7.79,N,219420,100,11 억,,56515,N,N,0,N,00,N
|
|
20250204,110825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7070,260,2,3.82,1303979320,184887,37.56,6900,7150,6890,8850,4770,6810,7053.37,0.49,0,-15686,7476,7142,6956,6622,6436,7050,6530,11,2040,100,4220,10,1,11469507,811,64.86,1.82,12,1.61,109.00,3894.00,10300,20240322,-31.36,4065,20241115,73.92,8350,-15.33,20250117,5560,27.16,20250102,10300,-31.36,20240322,4065,73.92,20241115,7.79,N,219420,100,11 억,,56515,N,N,0,N,00,N
|
|
20250204,100830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7090,280,2,4.11,1004902650,142654,28.98,6900,7150,6890,8850,4770,6810,7044.99,0.49,0,-5914,7476,7142,6956,6622,6436,7050,6530,11,2040,100,4220,10,1,11469507,813,65.05,1.82,12,1.24,109.00,3894.00,10300,20240322,-31.17,4065,20241115,74.42,8350,-15.09,20250117,5560,27.52,20250102,10300,-31.17,20240322,4065,74.42,20241115,7.79,N,219420,100,11 억,,56515,N,N,0,N,00,N
|
|
20250204,090831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,160,2,2.35,222388080,31833,6.47,6900,7090,6890,8850,4770,6810,6988.32,0.49,0,7188,7476,7142,6956,6622,6436,7050,6530,11,2040,100,4220,10,1,11469507,799,63.94,1.79,12,0.28,109.00,3894.00,10300,20240322,-32.33,4065,20241115,71.46,8350,-16.53,20250117,5560,25.36,20250102,10300,-32.33,20240322,4065,71.46,20241115,7.79,N,219420,100,11 억,,56515,N,N,0,N,00,N
|