154 lines
66 KiB
CSV
154 lines
66 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
|
|
20250228,161304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8060,-490,5,-5.73,3829814750,472059,87.83,8060,8270,8020,11110,5990,8550,8113.01,0.23,0,-7840,9016,8782,8636,8402,8256,8710,8330,29,2560,100,5470,10,1,28543492,2301,806.00,5.68,12,1.65,10.00,1419.00,12400,20250103,-35.00,3100,20240805,160.00,12400,-35.00,20250103,7200,11.94,20250114,12400,-35.00,20250103,3100,160.00,20240805,3.86,N,356680,100,28 억,,65402,N,N,0,N,00,N
|
|
20250228,151310,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8050,-500,5,-5.85,3688282070,454488,84.56,8060,8270,8020,11110,5990,8550,8115.16,0.23,0,-7839,9016,8782,8636,8402,8256,8710,8330,29,2560,100,5470,10,1,28543492,2298,805.00,5.67,12,1.59,10.00,1419.00,12400,20250103,-35.08,3100,20240805,159.68,12400,-35.08,20250103,7200,11.81,20250114,12400,-35.08,20250103,3100,159.68,20240805,3.86,N,356680,100,28 억,,65402,N,N,0,N,00,N
|
|
20250228,141311,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8060,-490,5,-5.73,3231545180,397731,74.00,8060,8270,8050,11110,5990,8550,8124.86,0.23,0,-1323,9016,8782,8636,8402,8256,8710,8330,29,2560,100,5470,10,1,28543492,2301,806.00,5.68,12,1.39,10.00,1419.00,12400,20250103,-35.00,3100,20240805,160.00,12400,-35.00,20250103,7200,11.94,20250114,12400,-35.00,20250103,3100,160.00,20240805,3.86,N,356680,100,28 억,,65402,N,N,0,N,00,N
|
|
20250228,131302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8070,-480,5,-5.61,2936806330,361316,67.23,8060,8270,8050,11110,5990,8550,8127.98,0.23,0,722,9016,8782,8636,8402,8256,8710,8330,29,2560,100,5470,10,1,28543492,2303,807.00,5.69,12,1.27,10.00,1419.00,12400,20250103,-34.92,3100,20240805,160.32,12400,-34.92,20250103,7200,12.08,20250114,12400,-34.92,20250103,3100,160.32,20240805,3.86,N,356680,100,28 억,,65402,N,N,0,N,00,N
|
|
20250228,121257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8050,-500,5,-5.85,2642715180,324873,60.45,8060,8270,8050,11110,5990,8550,8134.50,0.23,0,4012,9016,8782,8636,8402,8256,8710,8330,29,2560,100,5470,10,1,28543492,2298,805.00,5.67,12,1.14,10.00,1419.00,12400,20250103,-35.08,3100,20240805,159.68,12400,-35.08,20250103,7200,11.81,20250114,12400,-35.08,20250103,3100,159.68,20240805,3.86,N,356680,100,28 억,,65402,N,N,0,N,00,N
|
|
20250228,111301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8100,-450,5,-5.26,2287677870,280953,52.28,8060,8270,8050,11110,5990,8550,8142.44,0.23,0,5359,9016,8782,8636,8402,8256,8710,8330,29,2560,100,5470,10,1,28543492,2312,810.00,5.71,12,0.98,10.00,1419.00,12400,20250103,-34.68,3100,20240805,161.29,12400,-34.68,20250103,7200,12.50,20250114,12400,-34.68,20250103,3100,161.29,20240805,3.86,N,356680,100,28 억,,65402,N,N,0,N,00,N
|
|
20250228,101300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8210,-340,5,-3.98,1633453700,200614,37.33,8060,8270,8050,11110,5990,8550,8142.10,0.23,0,-342,9016,8782,8636,8402,8256,8710,8330,29,2560,100,5470,10,1,28543492,2343,821.00,5.79,12,0.70,10.00,1419.00,12400,20250103,-33.79,3100,20240805,164.84,12400,-33.79,20250103,7200,14.03,20250114,12400,-33.79,20250103,3100,164.84,20240805,3.86,N,356680,100,28 억,,65402,N,N,0,N,00,N
|
|
20250228,091305,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8160,-390,5,-4.56,922082020,113909,21.19,8060,8170,8050,11110,5990,8550,8094.56,0.23,0,9980,9016,8782,8636,8402,8256,8710,8330,29,2560,100,5470,10,1,28543492,2329,816.00,5.75,12,0.40,10.00,1419.00,12400,20250103,-34.19,3100,20240805,163.23,12400,-34.19,20250103,7200,13.33,20250114,12400,-34.19,20250103,3100,163.23,20240805,3.86,N,356680,100,28 억,,65402,N,N,0,N,00,N
|
|
20250227,161248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8550,-270,5,-3.06,4467891120,516657,55.20,8820,8870,8490,11460,6180,8820,8643.34,0.31,0,-22769,9246,9032,8746,8532,8246,9140,8640,29,2640,100,5640,10,1,28543492,2440,855.00,6.03,12,1.81,10.00,1419.00,12400,20250103,-31.05,3100,20240805,175.81,12400,-31.05,20250103,7200,18.75,20250114,12400,-31.05,20250103,3100,175.81,20240805,4.02,N,356680,100,28 억,,88152,N,N,0,N,00,N
|
|
20250227,151251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8500,-320,5,-3.63,4230236190,488851,52.23,8820,8870,8490,11460,6180,8820,8648.60,0.31,0,-25731,9246,9032,8746,8532,8246,9140,8640,29,2640,100,5640,10,1,28543492,2426,850.00,5.99,12,1.71,10.00,1419.00,12400,20250103,-31.45,3100,20240805,174.19,12400,-31.45,20250103,7200,18.06,20250114,12400,-31.45,20250103,3100,174.19,20240805,4.02,N,356680,100,28 억,,88152,N,N,0,N,00,N
|
|
20250227,141252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8560,-260,5,-2.95,3639591800,419469,44.82,8820,8870,8540,11460,6180,8820,8671.81,0.31,0,-20882,9246,9032,8746,8532,8246,9140,8640,29,2640,100,5640,10,1,28543492,2443,856.00,6.03,12,1.47,10.00,1419.00,12400,20250103,-30.97,3100,20240805,176.13,12400,-30.97,20250103,7200,18.89,20250114,12400,-30.97,20250103,3100,176.13,20240805,4.02,N,356680,100,28 억,,88152,N,N,0,N,00,N
|
|
20250227,131251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8570,-250,5,-2.83,3448531280,397139,42.43,8820,8870,8540,11460,6180,8820,8678.54,0.31,0,-16112,9246,9032,8746,8532,8246,9140,8640,29,2640,100,5640,10,1,28543492,2446,857.00,6.04,12,1.39,10.00,1419.00,12400,20250103,-30.89,3100,20240805,176.45,12400,-30.89,20250103,7200,19.03,20250114,12400,-30.89,20250103,3100,176.45,20240805,4.02,N,356680,100,28 억,,88152,N,N,0,N,00,N
|
|
20250227,121246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8590,-230,5,-2.61,3106808900,357219,38.16,8820,8870,8540,11460,6180,8820,8692.29,0.31,0,-16356,9246,9032,8746,8532,8246,9140,8640,29,2640,100,5640,10,1,28543492,2452,859.00,6.05,12,1.25,10.00,1419.00,12400,20250103,-30.73,3100,20240805,177.10,12400,-30.73,20250103,7200,19.31,20250114,12400,-30.73,20250103,3100,177.10,20240805,4.02,N,356680,100,28 억,,88152,N,N,0,N,00,N
|
|
20250227,111258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8590,-230,5,-2.61,2932570640,336929,36.00,8820,8870,8540,11460,6180,8820,8698.88,0.31,0,-19419,9246,9032,8746,8532,8246,9140,8640,29,2640,100,5640,10,1,28543492,2452,859.00,6.05,12,1.18,10.00,1419.00,12400,20250103,-30.73,3100,20240805,177.10,12400,-30.73,20250103,7200,19.31,20250114,12400,-30.73,20250103,3100,177.10,20240805,4.02,N,356680,100,28 억,,88152,N,N,0,N,00,N
|
|
20250227,101331,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8620,-200,5,-2.27,2347584830,268899,28.73,8820,8870,8590,11460,6180,8820,8725.53,0.31,0,-8651,9246,9032,8746,8532,8246,9140,8640,29,2640,100,5640,10,1,28543492,2460,862.00,6.07,12,0.94,10.00,1419.00,12400,20250103,-30.48,3100,20240805,178.06,12400,-30.48,20250103,7200,19.72,20250114,12400,-30.48,20250103,3100,178.06,20240805,4.02,N,356680,100,28 억,,88152,N,N,0,N,00,N
|
|
20250227,091347,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8800,-20,5,-0.23,880194220,99890,10.67,8820,8870,8750,11460,6180,8820,8810.30,0.31,0,-10024,9246,9032,8746,8532,8246,9140,8640,29,2640,100,5640,10,1,28543492,2512,880.00,6.20,12,0.35,10.00,1419.00,12400,20250103,-29.03,3100,20240805,183.87,12400,-29.03,20250103,7200,22.22,20250114,12400,-29.03,20250103,3100,183.87,20240805,4.02,N,356680,100,28 억,,88152,N,N,0,N,00,N
|
|
20250226,161249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8820,130,2,1.50,8014561910,917090,35.83,8550,8960,8460,11290,6090,8690,8738.85,0.35,0,-11012,9763,9226,8753,8216,7743,9495,8485,29,2600,100,5560,10,1,28543492,2518,882.00,6.22,12,3.21,10.00,1419.00,12400,20250103,-28.87,3100,20240805,184.52,12400,-28.87,20250103,7200,22.50,20250114,12400,-28.87,20250103,3100,184.52,20240805,4.01,N,356680,100,28 억,,99309,N,N,0,N,00,N
|
|
20250226,151255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8840,150,2,1.73,7377697830,845055,33.02,8550,8960,8460,11290,6090,8690,8730.45,0.35,0,-3751,9763,9226,8753,8216,7743,9495,8485,29,2600,100,5560,10,1,28543492,2523,884.00,6.23,12,2.96,10.00,1419.00,12400,20250103,-28.71,3100,20240805,185.16,12400,-28.71,20250103,7200,22.78,20250114,12400,-28.71,20250103,3100,185.16,20240805,4.01,N,356680,100,28 억,,99309,N,N,0,N,00,N
|
|
20250226,141253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8790,100,2,1.15,6193995020,710894,27.78,8550,8960,8460,11290,6090,8690,8712.97,0.35,0,-23686,9763,9226,8753,8216,7743,9495,8485,29,2600,100,5560,10,1,28543492,2509,879.00,6.19,12,2.49,10.00,1419.00,12400,20250103,-29.11,3100,20240805,183.55,12400,-29.11,20250103,7200,22.08,20250114,12400,-29.11,20250103,3100,183.55,20240805,4.01,N,356680,100,28 억,,99309,N,N,0,N,00,N
|
|
20250226,131250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8780,90,2,1.04,5659827400,649762,25.39,8550,8960,8460,11290,6090,8690,8710.62,0.35,0,-35499,9763,9226,8753,8216,7743,9495,8485,29,2600,100,5560,10,1,28543492,2506,878.00,6.19,12,2.28,10.00,1419.00,12400,20250103,-29.19,3100,20240805,183.23,12400,-29.19,20250103,7200,21.94,20250114,12400,-29.19,20250103,3100,183.23,20240805,4.01,N,356680,100,28 억,,99309,N,N,0,N,00,N
|
|
20250226,121250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8680,-10,5,-0.12,2861097890,332155,12.98,8550,8770,8460,11290,6090,8690,8613.69,0.35,0,11928,9763,9226,8753,8216,7743,9495,8485,29,2600,100,5560,10,1,28543492,2478,868.00,6.12,12,1.16,10.00,1419.00,12400,20250103,-30.00,3100,20240805,180.00,12400,-30.00,20250103,7200,20.56,20250114,12400,-30.00,20250103,3100,180.00,20240805,4.01,N,356680,100,28 억,,99309,N,N,0,N,00,N
|
|
20250226,111249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8670,-20,5,-0.23,2468663080,286899,11.21,8550,8770,8460,11290,6090,8690,8604.58,0.35,0,284,9763,9226,8753,8216,7743,9495,8485,29,2600,100,5560,10,1,28543492,2475,867.00,6.11,12,1.01,10.00,1419.00,12400,20250103,-30.08,3100,20240805,179.68,12400,-30.08,20250103,7200,20.42,20250114,12400,-30.08,20250103,3100,179.68,20240805,4.01,N,356680,100,28 억,,99309,N,N,0,N,00,N
|
|
20250226,101246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8680,-10,5,-0.12,1808651180,210920,8.24,8550,8770,8460,11290,6090,8690,8574.94,0.35,0,5615,9763,9226,8753,8216,7743,9495,8485,29,2600,100,5560,10,1,28543492,2478,868.00,6.12,12,0.74,10.00,1419.00,12400,20250103,-30.00,3100,20240805,180.00,12400,-30.00,20250103,7200,20.56,20250114,12400,-30.00,20250103,3100,180.00,20240805,4.01,N,356680,100,28 억,,99309,N,N,0,N,00,N
|
|
20250226,091258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8670,-20,5,-0.23,1049714490,122902,4.80,8550,8770,8460,11290,6090,8690,8540.81,0.35,0,7055,9763,9226,8753,8216,7743,9495,8485,29,2600,100,5560,10,1,28543492,2475,867.00,6.11,12,0.43,10.00,1419.00,12400,20250103,-30.08,3100,20240805,179.68,12400,-30.08,20250103,7200,20.42,20250114,12400,-30.08,20250103,3100,179.68,20240805,4.01,N,356680,100,28 억,,99309,N,N,0,N,00,N
|
|
20250225,161241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8690,200,2,2.36,22755204190,2538332,483.01,8400,9290,8280,11030,5950,8490,8965.19,0.20,0,43173,8736,8612,8546,8422,8356,8580,8390,29,2540,100,5430,10,1,28543492,2480,869.00,6.12,12,8.89,10.00,1419.00,12400,20250103,-29.92,3100,20240805,180.32,12400,-29.92,20250103,7200,20.69,20250114,12400,-29.92,20250103,3100,180.32,20240805,3.95,N,356680,100,28 억,,56328,N,N,0,N,00,N
|
|
20250225,151240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8650,160,2,1.88,22359713730,2492768,474.34,8400,9290,8280,11030,5950,8490,8969.90,0.20,0,48874,8736,8612,8546,8422,8356,8580,8390,29,2540,100,5430,10,1,28543492,2469,865.00,6.10,12,8.73,10.00,1419.00,12400,20250103,-30.24,3100,20240805,179.03,12400,-30.24,20250103,7200,20.14,20250114,12400,-30.24,20250103,3100,179.03,20240805,3.95,N,356680,100,28 억,,56328,N,N,0,N,00,N
|
|
20250225,141238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8660,170,2,2.00,21709667670,2417548,460.03,8400,9290,8280,11030,5950,8490,8980.11,0.20,0,57980,8736,8612,8546,8422,8356,8580,8390,29,2540,100,5430,10,1,28543492,2472,866.00,6.10,12,8.47,10.00,1419.00,12400,20250103,-30.16,3100,20240805,179.35,12400,-30.16,20250103,7200,20.28,20250114,12400,-30.16,20250103,3100,179.35,20240805,3.95,N,356680,100,28 억,,56328,N,N,0,N,00,N
|
|
20250225,131245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8680,190,2,2.24,21106758360,2348077,446.81,8400,9290,8280,11030,5950,8490,8989.03,0.20,0,54159,8736,8612,8546,8422,8356,8580,8390,29,2540,100,5430,10,1,28543492,2478,868.00,6.12,12,8.23,10.00,1419.00,12400,20250103,-30.00,3100,20240805,180.00,12400,-30.00,20250103,7200,20.56,20250114,12400,-30.00,20250103,3100,180.00,20240805,3.95,N,356680,100,28 억,,56328,N,N,0,N,00,N
|
|
20250225,121242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8780,290,2,3.42,20087153750,2230730,424.48,8400,9290,8280,11030,5950,8490,9004.83,0.20,0,29719,8736,8612,8546,8422,8356,8580,8390,29,2540,100,5430,10,1,28543492,2506,878.00,6.19,12,7.82,10.00,1419.00,12400,20250103,-29.19,3100,20240805,183.23,12400,-29.19,20250103,7200,21.94,20250114,12400,-29.19,20250103,3100,183.23,20240805,3.95,N,356680,100,28 억,,56328,N,N,0,N,00,N
|
|
20250225,111239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8830,340,2,4.00,19398535160,2152414,409.58,8400,9290,8280,11030,5950,8490,9012.54,0.20,0,24693,8736,8612,8546,8422,8356,8580,8390,29,2540,100,5430,10,1,28543492,2520,883.00,6.22,12,7.54,10.00,1419.00,12400,20250103,-28.79,3100,20240805,184.84,12400,-28.79,20250103,7200,22.64,20250114,12400,-28.79,20250103,3100,184.84,20240805,3.95,N,356680,100,28 억,,56328,N,N,0,N,00,N
|
|
20250225,101238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8840,350,2,4.12,17476537550,1933940,368.00,8400,9290,8280,11030,5950,8490,9036.86,0.20,0,-4631,8736,8612,8546,8422,8356,8580,8390,29,2540,100,5430,10,1,28543492,2523,884.00,6.23,12,6.78,10.00,1419.00,12400,20250103,-28.71,3100,20240805,185.16,12400,-28.71,20250103,7200,22.78,20250114,12400,-28.71,20250103,3100,185.16,20240805,3.95,N,356680,100,28 억,,56328,N,N,0,N,00,N
|
|
20250225,091245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8380,-110,5,-1.30,690175690,82755,15.75,8400,8400,8280,11030,5950,8490,8339.32,0.20,0,9033,8736,8612,8546,8422,8356,8580,8390,29,2540,100,5430,10,1,28543492,2392,838.00,5.91,12,0.29,10.00,1419.00,12400,20250103,-32.42,3100,20240805,170.32,12400,-32.42,20250103,7200,16.39,20250114,12400,-32.42,20250103,3100,170.32,20240805,3.95,N,356680,100,28 억,,56328,N,N,0,N,00,N
|
|
20250224,161229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8490,-420,5,-4.71,4343152380,508407,56.66,8610,8670,8480,11580,6240,8910,8542.49,0.18,0,4801,9363,9136,8973,8746,8583,9055,8665,29,2670,100,5700,10,1,28543492,2423,849.00,5.98,12,1.78,10.00,1419.00,12400,20250103,-31.53,3100,20240805,173.87,12400,-31.53,20250103,7200,17.92,20250114,12400,-31.53,20250103,3100,173.87,20240805,3.82,N,356680,100,28 억,,51356,N,N,0,N,00,N
|
|
20250224,151230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8500,-410,5,-4.60,4029280140,471460,52.55,8610,8670,8480,11580,6240,8910,8545.90,0.18,0,5897,9363,9136,8973,8746,8583,9055,8665,29,2670,100,5700,10,1,28543492,2426,850.00,5.99,12,1.65,10.00,1419.00,12400,20250103,-31.45,3100,20240805,174.19,12400,-31.45,20250103,7200,18.06,20250114,12400,-31.45,20250103,3100,174.19,20240805,3.82,N,356680,100,28 억,,51356,N,N,0,N,00,N
|
|
20250224,141227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8540,-370,5,-4.15,3184897190,372206,41.48,8610,8670,8510,11580,6240,8910,8556.22,0.18,0,8179,9363,9136,8973,8746,8583,9055,8665,29,2670,100,5700,10,1,28543492,2438,854.00,6.02,12,1.30,10.00,1419.00,12400,20250103,-31.13,3100,20240805,175.48,12400,-31.13,20250103,7200,18.61,20250114,12400,-31.13,20250103,3100,175.48,20240805,3.82,N,356680,100,28 억,,51356,N,N,0,N,00,N
|
|
20250224,131229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8540,-370,5,-4.15,2842223420,332037,37.01,8610,8670,8510,11580,6240,8910,8559.30,0.18,0,10653,9363,9136,8973,8746,8583,9055,8665,29,2670,100,5700,10,1,28543492,2438,854.00,6.02,12,1.16,10.00,1419.00,12400,20250103,-31.13,3100,20240805,175.48,12400,-31.13,20250103,7200,18.61,20250114,12400,-31.13,20250103,3100,175.48,20240805,3.82,N,356680,100,28 억,,51356,N,N,0,N,00,N
|
|
20250224,121226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8550,-360,5,-4.04,2542103260,296954,33.10,8610,8670,8510,11580,6240,8910,8559.86,0.18,0,8496,9363,9136,8973,8746,8583,9055,8665,29,2670,100,5700,10,1,28543492,2440,855.00,6.03,12,1.04,10.00,1419.00,12400,20250103,-31.05,3100,20240805,175.81,12400,-31.05,20250103,7200,18.75,20250114,12400,-31.05,20250103,3100,175.81,20240805,3.82,N,356680,100,28 억,,51356,N,N,0,N,00,N
|
|
20250224,111224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8570,-340,5,-3.82,2176411060,254201,28.33,8610,8670,8510,11580,6240,8910,8560.91,0.18,0,-4867,9363,9136,8973,8746,8583,9055,8665,29,2670,100,5700,10,1,28543492,2446,857.00,6.04,12,0.89,10.00,1419.00,12400,20250103,-30.89,3100,20240805,176.45,12400,-30.89,20250103,7200,19.03,20250114,12400,-30.89,20250103,3100,176.45,20240805,3.82,N,356680,100,28 억,,51356,N,N,0,N,00,N
|
|
20250224,101223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8550,-360,5,-4.04,1870132430,218442,24.35,8610,8670,8510,11580,6240,8910,8560.23,0.18,0,-5687,9363,9136,8973,8746,8583,9055,8665,29,2670,100,5700,10,1,28543492,2440,855.00,6.03,12,0.77,10.00,1419.00,12400,20250103,-31.05,3100,20240805,175.81,12400,-31.05,20250103,7200,18.75,20250114,12400,-31.05,20250103,3100,175.81,20240805,3.82,N,356680,100,28 억,,51356,N,N,0,N,00,N
|
|
20250224,091231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8560,-350,5,-3.93,890755190,103959,11.59,8610,8670,8510,11580,6240,8910,8566.26,0.18,0,-3033,9363,9136,8973,8746,8583,9055,8665,29,2670,100,5700,10,1,28543492,2443,856.00,6.03,12,0.36,10.00,1419.00,12400,20250103,-30.97,3100,20240805,176.13,12400,-30.97,20250103,7200,18.89,20250114,12400,-30.97,20250103,3100,176.13,20240805,3.82,N,356680,100,28 억,,51356,N,N,0,N,00,N
|
|
20250221,161219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8910,70,2,0.79,7835340080,874134,30.73,9140,9200,8810,11490,6190,8840,8963.71,0.11,0,19004,9820,9330,9070,8580,8320,9200,8450,29,2650,100,5650,10,1,28543492,2543,891.00,6.28,12,3.06,10.00,1419.00,12400,20250103,-28.15,3100,20240805,187.42,12400,-28.15,20250103,7200,23.75,20250114,12400,-28.15,20250103,3100,187.42,20240805,3.73,N,356680,100,28 억,,32314,N,N,0,N,00,N
|
|
20250221,151224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8860,20,2,0.23,7444003100,830021,29.17,9140,9200,8810,11490,6190,8840,8968.45,0.11,0,24793,9820,9330,9070,8580,8320,9200,8450,29,2650,100,5650,10,1,28543492,2529,886.00,6.24,12,2.91,10.00,1419.00,12400,20250103,-28.55,3100,20240805,185.81,12400,-28.55,20250103,7200,23.06,20250114,12400,-28.55,20250103,3100,185.81,20240805,3.73,N,356680,100,28 억,,32314,N,N,0,N,00,N
|
|
20250221,141225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8910,70,2,0.79,6706938710,746835,26.25,9140,9200,8810,11490,6190,8840,8980.48,0.11,0,13153,9820,9330,9070,8580,8320,9200,8450,29,2650,100,5650,10,1,28543492,2543,891.00,6.28,12,2.62,10.00,1419.00,12400,20250103,-28.15,3100,20240805,187.42,12400,-28.15,20250103,7200,23.75,20250114,12400,-28.15,20250103,3100,187.42,20240805,3.73,N,356680,100,28 억,,32314,N,N,0,N,00,N
|
|
20250221,131224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8920,80,2,0.90,6037940690,671671,23.61,9140,9200,8810,11490,6190,8840,8989.43,0.11,0,13487,9820,9330,9070,8580,8320,9200,8450,29,2650,100,5650,10,1,28543492,2546,892.00,6.29,12,2.35,10.00,1419.00,12400,20250103,-28.06,3100,20240805,187.74,12400,-28.06,20250103,7200,23.89,20250114,12400,-28.06,20250103,3100,187.74,20240805,3.73,N,356680,100,28 억,,32314,N,N,0,N,00,N
|
|
20250221,121224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8910,70,2,0.79,5589303460,621398,21.84,9140,9200,8810,11490,6190,8840,8994.72,0.11,0,7499,9820,9330,9070,8580,8320,9200,8450,29,2650,100,5650,10,1,28543492,2543,891.00,6.28,12,2.18,10.00,1419.00,12400,20250103,-28.15,3100,20240805,187.42,12400,-28.15,20250103,7200,23.75,20250114,12400,-28.15,20250103,3100,187.42,20240805,3.73,N,356680,100,28 억,,32314,N,N,0,N,00,N
|
|
20250221,111219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8880,40,2,0.45,4896002470,543549,19.11,9140,9200,8810,11490,6190,8840,9007.47,0.11,0,21433,9820,9330,9070,8580,8320,9200,8450,29,2650,100,5650,10,1,28543492,2535,888.00,6.26,12,1.90,10.00,1419.00,12400,20250103,-28.39,3100,20240805,186.45,12400,-28.39,20250103,7200,23.33,20250114,12400,-28.39,20250103,3100,186.45,20240805,3.73,N,356680,100,28 억,,32314,N,N,0,N,00,N
|
|
20250221,101223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8870,30,2,0.34,3954539890,437143,15.37,9140,9200,8870,11490,6190,8840,9046.33,0.11,0,4135,9820,9330,9070,8580,8320,9200,8450,29,2650,100,5650,10,1,28543492,2532,887.00,6.25,12,1.53,10.00,1419.00,12400,20250103,-28.47,3100,20240805,186.13,12400,-28.47,20250103,7200,23.19,20250114,12400,-28.47,20250103,3100,186.13,20240805,3.73,N,356680,100,28 억,,32314,N,N,0,N,00,N
|
|
20250221,091225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9040,200,2,2.26,2343884140,257515,9.05,9140,9200,8990,11490,6190,8840,9101.93,0.11,0,6403,9820,9330,9070,8580,8320,9200,8450,29,2650,100,5650,10,1,28543492,2580,904.00,6.37,12,0.90,10.00,1419.00,12400,20250103,-27.10,3100,20240805,191.61,12400,-27.10,20250103,7200,25.56,20250114,12400,-27.10,20250103,3100,191.61,20240805,3.73,N,356680,100,28 억,,32314,N,N,0,N,00,N
|
|
20250220,161213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8840,10,2,0.11,25985495390,2808167,240.65,9400,9560,8810,11470,6190,8830,9254.02,0.74,0,-175684,9156,8992,8796,8632,8436,8895,8535,29,2640,100,5650,10,1,28543492,2523,884.00,6.23,12,9.84,10.00,1419.00,12400,20250103,-28.71,3100,20240805,185.16,12400,-28.71,20250103,7200,22.78,20250114,12400,-28.71,20250103,3100,185.16,20240805,3.56,N,356680,100,28 억,,211806,N,N,0,N,00,N
|
|
20250220,151219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8840,10,2,0.11,25496350240,2752785,235.90,9400,9560,8810,11470,6190,8830,9262.02,0.74,0,-175085,9156,8992,8796,8632,8436,8895,8535,29,2640,100,5650,10,1,28543492,2523,884.00,6.23,12,9.64,10.00,1419.00,12400,20250103,-28.71,3100,20240805,185.16,12400,-28.71,20250103,7200,22.78,20250114,12400,-28.71,20250103,3100,185.16,20240805,3.56,N,356680,100,28 억,,211806,N,N,0,N,00,N
|
|
20250220,141219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8880,50,2,0.57,24414714890,2630555,225.43,9400,9560,8870,11470,6190,8830,9281.20,0.74,0,-171811,9156,8992,8796,8632,8436,8895,8535,29,2640,100,5650,10,1,28543492,2535,888.00,6.26,12,9.22,10.00,1419.00,12400,20250103,-28.39,3100,20240805,186.45,12400,-28.39,20250103,7200,23.33,20250114,12400,-28.39,20250103,3100,186.45,20240805,3.56,N,356680,100,28 억,,211806,N,N,0,N,00,N
|
|
20250220,131216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8960,130,2,1.47,23315330940,2507102,214.85,9400,9560,8930,11470,6190,8830,9299.71,0.74,0,-173018,9156,8992,8796,8632,8436,8895,8535,29,2640,100,5650,10,1,28543492,2557,896.00,6.31,12,8.78,10.00,1419.00,12400,20250103,-27.74,3100,20240805,189.03,12400,-27.74,20250103,7200,24.44,20250114,12400,-27.74,20250103,3100,189.03,20240805,3.56,N,356680,100,28 억,,211806,N,N,0,N,00,N
|
|
20250220,121217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9070,240,2,2.72,21620335570,2318893,198.72,9400,9560,9030,11470,6190,8830,9323.56,0.74,0,-161598,9156,8992,8796,8632,8436,8895,8535,29,2640,100,5650,10,1,28543492,2589,907.00,6.39,12,8.12,10.00,1419.00,12400,20250103,-26.85,3100,20240805,192.58,12400,-26.85,20250103,7200,25.97,20250114,12400,-26.85,20250103,3100,192.58,20240805,3.56,N,356680,100,28 억,,211806,N,N,0,N,00,N
|
|
20250220,111216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9080,250,2,2.83,21112794050,2262993,193.93,9400,9560,9030,11470,6190,8830,9329.59,0.74,0,-159034,9156,8992,8796,8632,8436,8895,8535,29,2640,100,5650,10,1,28543492,2592,908.00,6.40,12,7.93,10.00,1419.00,12400,20250103,-26.77,3100,20240805,192.90,12400,-26.77,20250103,7200,26.11,20250114,12400,-26.77,20250103,3100,192.90,20240805,3.56,N,356680,100,28 억,,211806,N,N,0,N,00,N
|
|
20250220,101218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9080,250,2,2.83,19666902150,2104456,180.34,9400,9560,9030,11470,6190,8830,9345.36,0.74,0,-149592,9156,8992,8796,8632,8436,8895,8535,29,2640,100,5650,10,1,28543492,2592,908.00,6.40,12,7.37,10.00,1419.00,12400,20250103,-26.77,3100,20240805,192.90,12400,-26.77,20250103,7200,26.11,20250114,12400,-26.77,20250103,3100,192.90,20240805,3.56,N,356680,100,28 억,,211806,N,N,0,N,00,N
|
|
20250220,091220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9310,480,2,5.44,13483620910,1430932,122.62,9400,9560,9180,11470,6190,8830,9422.96,0.74,0,-98260,9156,8992,8796,8632,8436,8895,8535,29,2640,100,5650,10,1,28543492,2657,931.00,6.56,12,5.01,10.00,1419.00,12400,20250103,-24.92,3100,20240805,200.32,12400,-24.92,20250103,7200,29.31,20250114,12400,-24.92,20250103,3100,200.32,20240805,3.56,N,356680,100,28 억,,211806,N,N,0,N,00,N
|
|
20250219,161212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8830,-340,5,-3.71,10069788700,1147409,189.49,8900,8960,8600,11920,6420,9170,8775.21,0.84,0,-29006,9330,9250,9160,9080,8990,9205,9035,29,2750,100,5860,10,1,28543492,2520,883.00,6.22,12,4.02,10.00,1419.00,12400,20250103,-28.79,3100,20240805,184.84,12400,-28.79,20250103,7200,22.64,20250114,12400,-28.79,20250103,3100,184.84,20240805,3.58,N,356680,100,28 억,,240791,N,N,0,N,00,N
|
|
20250219,151216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8830,-340,5,-3.71,9701915210,1105782,182.62,8900,8960,8600,11920,6420,9170,8773.04,0.84,0,-27037,9330,9250,9160,9080,8990,9205,9035,29,2750,100,5860,10,1,28543492,2520,883.00,6.22,12,3.87,10.00,1419.00,12400,20250103,-28.79,3100,20240805,184.84,12400,-28.79,20250103,7200,22.64,20250114,12400,-28.79,20250103,3100,184.84,20240805,3.58,N,356680,100,28 억,,240791,N,N,0,N,00,N
|
|
20250219,141211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8720,-450,5,-4.91,8903860580,1014842,167.60,8900,8960,8600,11920,6420,9170,8772.81,0.84,0,-48399,9330,9250,9160,9080,8990,9205,9035,29,2750,100,5860,10,1,28543492,2489,872.00,6.15,12,3.56,10.00,1419.00,12400,20250103,-29.68,3100,20240805,181.29,12400,-29.68,20250103,7200,21.11,20250114,12400,-29.68,20250103,3100,181.29,20240805,3.58,N,356680,100,28 억,,240791,N,N,0,N,00,N
|
|
20250219,131212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8700,-470,5,-5.13,8415828670,958806,158.34,8900,8960,8600,11920,6420,9170,8776.53,0.84,0,-44518,9330,9250,9160,9080,8990,9205,9035,29,2750,100,5860,10,1,28543492,2483,870.00,6.13,12,3.36,10.00,1419.00,12400,20250103,-29.84,3100,20240805,180.65,12400,-29.84,20250103,7200,20.83,20250114,12400,-29.84,20250103,3100,180.65,20240805,3.58,N,356680,100,28 억,,240791,N,N,0,N,00,N
|
|
20250219,121212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8720,-450,5,-4.91,7999323650,910912,150.43,8900,8960,8600,11920,6420,9170,8780.76,0.84,0,-42352,9330,9250,9160,9080,8990,9205,9035,29,2750,100,5860,10,1,28543492,2489,872.00,6.15,12,3.19,10.00,1419.00,12400,20250103,-29.68,3100,20240805,181.29,12400,-29.68,20250103,7200,21.11,20250114,12400,-29.68,20250103,3100,181.29,20240805,3.58,N,356680,100,28 억,,240791,N,N,0,N,00,N
|
|
20250219,111213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8720,-450,5,-4.91,7306244190,831397,137.30,8900,8960,8600,11920,6420,9170,8786.93,0.84,0,-43048,9330,9250,9160,9080,8990,9205,9035,29,2750,100,5860,10,1,28543492,2489,872.00,6.15,12,2.91,10.00,1419.00,12400,20250103,-29.68,3100,20240805,181.29,12400,-29.68,20250103,7200,21.11,20250114,12400,-29.68,20250103,3100,181.29,20240805,3.58,N,356680,100,28 억,,240791,N,N,0,N,00,N
|
|
20250219,101213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8750,-420,5,-4.58,5423142040,614013,101.40,8900,8960,8700,11920,6420,9170,8831.12,0.84,0,-36576,9330,9250,9160,9080,8990,9205,9035,29,2750,100,5860,10,1,28543492,2498,875.00,6.17,12,2.15,10.00,1419.00,12400,20250103,-29.44,3100,20240805,182.26,12400,-29.44,20250103,7200,21.53,20250114,12400,-29.44,20250103,3100,182.26,20240805,3.58,N,356680,100,28 억,,240791,N,N,0,N,00,N
|
|
20250219,091214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8920,-250,5,-2.73,1982748530,222819,36.80,8900,8960,8810,11920,6420,9170,8895.86,0.84,0,-25357,9330,9250,9160,9080,8990,9205,9035,29,2750,100,5860,10,1,28543492,2546,892.00,6.29,12,0.78,10.00,1419.00,12400,20250103,-28.06,3100,20240805,187.74,12400,-28.06,20250103,7200,23.89,20250114,12400,-28.06,20250103,3100,187.74,20240805,3.58,N,356680,100,28 억,,240791,N,N,0,N,00,N
|
|
20250218,161207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9170,-10,5,-0.11,5230339610,571586,67.95,9200,9240,9070,11930,6430,9180,9150.11,0.74,0,-1033,9446,9312,9106,8972,8766,9380,9040,29,2750,100,5870,10,1,28543492,2617,917.00,6.46,12,2.00,10.00,1419.00,12400,20250103,-26.05,3100,20240805,195.81,12400,-26.05,20250103,7200,27.36,20250114,12400,-26.05,20250103,3100,195.81,20240805,3.58,N,356680,100,28 억,,211823,N,N,0,N,00,N
|
|
20250218,151209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9170,-10,5,-0.11,4938250230,539719,64.16,9200,9240,9070,11930,6430,9180,9149.26,0.74,0,7353,9446,9312,9106,8972,8766,9380,9040,29,2750,100,5870,10,1,28543492,2617,917.00,6.46,12,1.89,10.00,1419.00,12400,20250103,-26.05,3100,20240805,195.81,12400,-26.05,20250103,7200,27.36,20250114,12400,-26.05,20250103,3100,195.81,20240805,3.58,N,356680,100,28 억,,211823,N,N,0,N,00,N
|
|
20250218,141211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9160,-20,5,-0.22,4361361580,476868,56.69,9200,9240,9070,11930,6430,9180,9145.33,0.74,0,13104,9446,9312,9106,8972,8766,9380,9040,29,2750,100,5870,10,1,28543492,2615,916.00,6.46,12,1.67,10.00,1419.00,12400,20250103,-26.13,3100,20240805,195.48,12400,-26.13,20250103,7200,27.22,20250114,12400,-26.13,20250103,3100,195.48,20240805,3.58,N,356680,100,28 억,,211823,N,N,0,N,00,N
|
|
20250218,131207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9160,-20,5,-0.22,3952827130,432221,51.38,9200,9240,9070,11930,6430,9180,9144.81,0.74,0,9258,9446,9312,9106,8972,8766,9380,9040,29,2750,100,5870,10,1,28543492,2615,916.00,6.46,12,1.51,10.00,1419.00,12400,20250103,-26.13,3100,20240805,195.48,12400,-26.13,20250103,7200,27.22,20250114,12400,-26.13,20250103,3100,195.48,20240805,3.58,N,356680,100,28 억,,211823,N,N,0,N,00,N
|
|
20250218,121210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9200,20,2,0.22,3471417860,379762,45.14,9200,9240,9070,11930,6430,9180,9140.29,0.74,0,25060,9446,9312,9106,8972,8766,9380,9040,29,2750,100,5870,10,1,28543492,2626,920.00,6.48,12,1.33,10.00,1419.00,12400,20250103,-25.81,3100,20240805,196.77,12400,-25.81,20250103,7200,27.78,20250114,12400,-25.81,20250103,3100,196.77,20240805,3.58,N,356680,100,28 억,,211823,N,N,0,N,00,N
|
|
20250218,111207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9120,-60,5,-0.65,2495692810,273551,32.52,9200,9200,9070,11930,6430,9180,9121.81,0.74,0,8149,9446,9312,9106,8972,8766,9380,9040,29,2750,100,5870,10,1,28543492,2603,912.00,6.43,12,0.96,10.00,1419.00,12400,20250103,-26.45,3100,20240805,194.19,12400,-26.45,20250103,7200,26.67,20250114,12400,-26.45,20250103,3100,194.19,20240805,3.58,N,356680,100,28 억,,211823,N,N,0,N,00,N
|
|
20250218,101207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9120,-60,5,-0.65,2001321020,219247,26.06,9200,9200,9070,11930,6430,9180,9126.42,0.74,0,4152,9446,9312,9106,8972,8766,9380,9040,29,2750,100,5870,10,1,28543492,2603,912.00,6.43,12,0.77,10.00,1419.00,12400,20250103,-26.45,3100,20240805,194.19,12400,-26.45,20250103,7200,26.67,20250114,12400,-26.45,20250103,3100,194.19,20240805,3.58,N,356680,100,28 억,,211823,N,N,0,N,00,N
|
|
20250218,091211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9100,-80,5,-0.87,789124610,86389,10.27,9200,9200,9070,11930,6430,9180,9130.48,0.74,0,-8330,9446,9312,9106,8972,8766,9380,9040,29,2750,100,5870,10,1,28543492,2597,910.00,6.41,12,0.30,10.00,1419.00,12400,20250103,-26.61,3100,20240805,193.55,12400,-26.61,20250103,7200,26.39,20250114,12400,-26.61,20250103,3100,193.55,20240805,3.58,N,356680,100,28 억,,211823,N,N,0,N,00,N
|
|
20250217,161207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9180,130,2,1.44,7514909790,823526,99.48,8950,9240,8900,11760,6340,9050,9125.09,0.76,0,-3306,9383,9216,9113,8946,8843,9165,8895,29,2710,100,5790,10,1,28543492,2620,918.00,6.47,12,2.89,10.00,1419.00,12400,20250103,-25.97,3100,20240805,196.13,12400,-25.97,20250103,7200,27.50,20250114,12400,-25.97,20250103,3100,196.13,20240805,3.52,N,356680,100,28 억,,215660,N,N,0,N,00,N
|
|
20250217,151205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9150,100,2,1.10,7089997610,777210,93.88,8950,9240,8900,11760,6340,9050,9122.50,0.76,0,-2067,9383,9216,9113,8946,8843,9165,8895,29,2710,100,5790,10,1,28543492,2612,915.00,6.45,12,2.72,10.00,1419.00,12400,20250103,-26.21,3100,20240805,195.16,12400,-26.21,20250103,7200,27.08,20250114,12400,-26.21,20250103,3100,195.16,20240805,3.52,N,356680,100,28 억,,215660,N,N,0,N,00,N
|
|
20250217,141203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9120,70,2,0.77,6543809850,717422,86.66,8950,9240,8900,11760,6340,9050,9121.42,0.76,0,-4886,9383,9216,9113,8946,8843,9165,8895,29,2710,100,5790,10,1,28543492,2603,912.00,6.43,12,2.51,10.00,1419.00,12400,20250103,-26.45,3100,20240805,194.19,12400,-26.45,20250103,7200,26.67,20250114,12400,-26.45,20250103,3100,194.19,20240805,3.52,N,356680,100,28 억,,215660,N,N,0,N,00,N
|
|
20250217,131209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9100,50,2,0.55,6058767280,664111,80.22,8950,9240,8900,11760,6340,9050,9123.28,0.76,0,-18572,9383,9216,9113,8946,8843,9165,8895,29,2710,100,5790,10,1,28543492,2597,910.00,6.41,12,2.33,10.00,1419.00,12400,20250103,-26.61,3100,20240805,193.55,12400,-26.61,20250103,7200,26.39,20250114,12400,-26.61,20250103,3100,193.55,20240805,3.52,N,356680,100,28 억,,215660,N,N,0,N,00,N
|
|
20250217,121208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9090,40,2,0.44,5782763550,633820,76.56,8950,9240,8900,11760,6340,9050,9123.83,0.76,0,-24878,9383,9216,9113,8946,8843,9165,8895,29,2710,100,5790,10,1,28543492,2595,909.00,6.41,12,2.22,10.00,1419.00,12400,20250103,-26.69,3100,20240805,193.23,12400,-26.69,20250103,7200,26.25,20250114,12400,-26.69,20250103,3100,193.23,20240805,3.52,N,356680,100,28 억,,215660,N,N,0,N,00,N
|
|
20250217,111207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9150,100,2,1.10,5021014410,550159,66.46,8950,9240,8900,11760,6340,9050,9126.68,0.76,0,-36882,9383,9216,9113,8946,8843,9165,8895,29,2710,100,5790,10,1,28543492,2612,915.00,6.45,12,1.93,10.00,1419.00,12400,20250103,-26.21,3100,20240805,195.16,12400,-26.21,20250103,7200,27.08,20250114,12400,-26.21,20250103,3100,195.16,20240805,3.52,N,356680,100,28 억,,215660,N,N,0,N,00,N
|
|
20250217,101204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9190,140,2,1.55,2925623150,322139,38.91,8950,9240,8900,11760,6340,9050,9082.01,0.76,0,48086,9383,9216,9113,8946,8843,9165,8895,29,2710,100,5790,10,1,28543492,2623,919.00,6.48,12,1.13,10.00,1419.00,12400,20250103,-25.89,3100,20240805,196.45,12400,-25.89,20250103,7200,27.64,20250114,12400,-25.89,20250103,3100,196.45,20240805,3.52,N,356680,100,28 억,,215660,N,N,0,N,00,N
|
|
20250217,091206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9010,-40,5,-0.44,1064803900,118024,14.26,8950,9190,8900,11760,6340,9050,9021.59,0.76,0,21283,9383,9216,9113,8946,8843,9165,8895,29,2710,100,5790,10,1,28543492,2572,901.00,6.35,12,0.41,10.00,1419.00,12400,20250103,-27.34,3100,20240805,190.65,12400,-27.34,20250103,7200,25.14,20250114,12400,-27.34,20250103,3100,190.65,20240805,3.52,N,356680,100,28 억,,215660,N,N,0,N,00,N
|
|
20250214,161158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9050,-190,5,-2.06,7377721260,809723,49.94,9120,9280,9010,12010,6470,9240,9111.00,0.72,0,11444,10060,9650,9380,8970,8700,9515,8835,29,2770,100,5910,10,1,28543492,2583,905.00,6.38,12,2.84,10.00,1419.00,12400,20250103,-27.02,3100,20240805,191.94,12400,-27.02,20250103,7200,25.69,20250114,12400,-27.02,20250103,3100,191.94,20240805,3.52,N,356680,100,28 억,,204129,N,N,0,N,00,N
|
|
20250214,151158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9040,-200,5,-2.16,6888333670,755551,46.60,9120,9280,9010,12010,6470,9240,9116.28,0.72,0,15507,10060,9650,9380,8970,8700,9515,8835,29,2770,100,5910,10,1,28543492,2580,904.00,6.37,12,2.65,10.00,1419.00,12400,20250103,-27.10,3100,20240805,191.61,12400,-27.10,20250103,7200,25.56,20250114,12400,-27.10,20250103,3100,191.61,20240805,3.52,N,356680,100,28 억,,204129,N,N,0,N,00,N
|
|
20250214,141158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9140,-100,5,-1.08,5798090550,635597,39.20,9120,9280,9010,12010,6470,9240,9121.49,0.72,0,55716,10060,9650,9380,8970,8700,9515,8835,29,2770,100,5910,10,1,28543492,2609,914.00,6.44,12,2.23,10.00,1419.00,12400,20250103,-26.29,3100,20240805,194.84,12400,-26.29,20250103,7200,26.94,20250114,12400,-26.29,20250103,3100,194.84,20240805,3.52,N,356680,100,28 억,,204129,N,N,0,N,00,N
|
|
20250214,131201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9150,-90,5,-0.97,5284971360,579398,35.73,9120,9280,9010,12010,6470,9240,9120.62,0.72,0,62017,10060,9650,9380,8970,8700,9515,8835,29,2770,100,5910,10,1,28543492,2612,915.00,6.45,12,2.03,10.00,1419.00,12400,20250103,-26.21,3100,20240805,195.16,12400,-26.21,20250103,7200,27.08,20250114,12400,-26.21,20250103,3100,195.16,20240805,3.52,N,356680,100,28 억,,204129,N,N,0,N,00,N
|
|
20250214,121158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9140,-100,5,-1.08,4578414080,502040,30.96,9120,9280,9010,12010,6470,9240,9118.60,0.72,0,47605,10060,9650,9380,8970,8700,9515,8835,29,2770,100,5910,10,1,28543492,2609,914.00,6.44,12,1.76,10.00,1419.00,12400,20250103,-26.29,3100,20240805,194.84,12400,-26.29,20250103,7200,26.94,20250114,12400,-26.29,20250103,3100,194.84,20240805,3.52,N,356680,100,28 억,,204129,N,N,0,N,00,N
|
|
20250214,111153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9120,-120,5,-1.30,4238816760,464868,28.67,9120,9280,9010,12010,6470,9240,9117.21,0.72,0,35496,10060,9650,9380,8970,8700,9515,8835,29,2770,100,5910,10,1,28543492,2603,912.00,6.43,12,1.63,10.00,1419.00,12400,20250103,-26.45,3100,20240805,194.19,12400,-26.45,20250103,7200,26.67,20250114,12400,-26.45,20250103,3100,194.19,20240805,3.52,N,356680,100,28 억,,204129,N,N,0,N,00,N
|
|
20250214,101154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9110,-130,5,-1.41,3497541800,383572,23.66,9120,9280,9010,12010,6470,9240,9116.99,0.72,0,37499,10060,9650,9380,8970,8700,9515,8835,29,2770,100,5910,10,1,28543492,2600,911.00,6.42,12,1.34,10.00,1419.00,12400,20250103,-26.53,3100,20240805,193.87,12400,-26.53,20250103,7200,26.53,20250114,12400,-26.53,20250103,3100,193.87,20240805,3.52,N,356680,100,28 억,,204129,N,N,0,N,00,N
|
|
20250214,091159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9230,-10,5,-0.11,1251617780,136691,8.43,9120,9280,9100,12010,6470,9240,9153.89,0.72,0,20442,10060,9650,9380,8970,8700,9515,8835,29,2770,100,5910,10,1,28543492,2635,923.00,6.50,12,0.48,10.00,1419.00,12400,20250103,-25.56,3100,20240805,197.74,12400,-25.56,20250103,7200,28.19,20250114,12400,-25.56,20250103,3100,197.74,20240805,3.52,N,356680,100,28 억,,204129,N,N,0,N,00,N
|
|
20250213,161149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9240,-60,5,-0.65,14873506960,1578674,72.49,9550,9790,9110,12090,6510,9300,9422.19,0.68,0,7547,10013,9656,9363,9006,8713,9835,9185,29,2790,100,5950,10,1,28543492,2637,924.00,6.51,12,5.53,10.00,1419.00,12400,20250103,-25.48,3100,20240805,198.06,12400,-25.48,20250103,7200,28.33,20250114,12400,-25.48,20250103,3100,198.06,20240805,3.08,N,356680,100,28 억,,194098,N,N,0,N,00,N
|
|
20250213,151149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9210,-90,5,-0.97,14372624830,1524457,70.00,9550,9790,9110,12090,6510,9300,9428.04,0.68,0,9043,10013,9656,9363,9006,8713,9835,9185,29,2790,100,5950,10,1,28543492,2629,921.00,6.49,12,5.34,10.00,1419.00,12400,20250103,-25.73,3100,20240805,197.10,12400,-25.73,20250103,7200,27.92,20250114,12400,-25.73,20250103,3100,197.10,20240805,3.08,N,356680,100,28 억,,194098,N,N,0,N,00,N
|
|
20250213,141146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9230,-70,5,-0.75,12944882860,1368935,62.86,9550,9790,9150,12090,6510,9300,9456.18,0.68,0,3105,10013,9656,9363,9006,8713,9835,9185,29,2790,100,5950,10,1,28543492,2635,923.00,6.50,12,4.80,10.00,1419.00,12400,20250103,-25.56,3100,20240805,197.74,12400,-25.56,20250103,7200,28.19,20250114,12400,-25.56,20250103,3100,197.74,20240805,3.08,N,356680,100,28 억,,194098,N,N,0,N,00,N
|
|
20250213,131147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9250,-50,5,-0.54,11450082830,1206462,55.40,9550,9790,9240,12090,6510,9300,9490.65,0.68,0,-14275,10013,9656,9363,9006,8713,9835,9185,29,2790,100,5950,10,1,28543492,2640,925.00,6.52,12,4.23,10.00,1419.00,12400,20250103,-25.40,3100,20240805,198.39,12400,-25.40,20250103,7200,28.47,20250114,12400,-25.40,20250103,3100,198.39,20240805,3.08,N,356680,100,28 억,,194098,N,N,0,N,00,N
|
|
20250213,121145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9260,-40,5,-0.43,10794051500,1135626,52.15,9550,9790,9260,12090,6510,9300,9504.96,0.68,0,-9780,10013,9656,9363,9006,8713,9835,9185,29,2790,100,5950,10,1,28543492,2643,926.00,6.53,12,3.98,10.00,1419.00,12400,20250103,-25.32,3100,20240805,198.71,12400,-25.32,20250103,7200,28.61,20250114,12400,-25.32,20250103,3100,198.71,20240805,3.08,N,356680,100,28 억,,194098,N,N,0,N,00,N
|
|
20250213,111145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9290,-10,5,-0.11,10002516110,1050471,48.24,9550,9790,9260,12090,6510,9300,9521.96,0.68,0,2182,10013,9656,9363,9006,8713,9835,9185,29,2790,100,5950,10,1,28543492,2652,929.00,6.55,12,3.68,10.00,1419.00,12400,20250103,-25.08,3100,20240805,199.68,12400,-25.08,20250103,7200,29.03,20250114,12400,-25.08,20250103,3100,199.68,20240805,3.08,N,356680,100,28 억,,194098,N,N,0,N,00,N
|
|
20250213,101146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9330,30,2,0.32,9079878660,951537,43.69,9550,9790,9260,12090,6510,9300,9542.36,0.68,0,3564,10013,9656,9363,9006,8713,9835,9185,29,2790,100,5950,10,1,28543492,2663,933.00,6.58,12,3.33,10.00,1419.00,12400,20250103,-24.76,3100,20240805,200.97,12400,-24.76,20250103,7200,29.58,20250114,12400,-24.76,20250103,3100,200.97,20240805,3.08,N,356680,100,28 억,,194098,N,N,0,N,00,N
|
|
20250213,091140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9690,390,2,4.19,4622327330,478484,21.97,9550,9790,9440,12090,6510,9300,9660.45,0.68,0,29694,10013,9656,9363,9006,8713,9835,9185,29,2790,100,5950,10,1,28543492,2766,969.00,6.83,12,1.68,10.00,1419.00,12400,20250103,-21.85,3100,20240805,212.58,12400,-21.85,20250103,7200,34.58,20250114,12400,-21.85,20250103,3100,212.58,20240805,3.08,N,356680,100,28 억,,194098,N,N,0,N,00,N
|
|
20250212,161137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9300,-190,5,-2.00,20272524520,2149596,27.41,9260,9720,9070,12330,6650,9490,9431.39,0.30,0,109611,11130,10310,9900,9080,8670,10105,8875,29,2840,100,6070,10,1,28543492,2655,930.00,6.55,12,7.53,10.00,1419.00,12400,20250103,-25.00,3100,20240805,200.00,12400,-25.00,20250103,7200,29.17,20250114,12400,-25.00,20250103,3100,200.00,20240805,3.17,N,356680,100,28 억,,85061,N,N,0,N,00,N
|
|
20250212,151136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9320,-170,5,-1.79,19609128270,2078399,26.50,9260,9720,9070,12330,6650,9490,9434.70,0.30,0,110487,11130,10310,9900,9080,8670,10105,8875,29,2840,100,6070,10,1,28543492,2660,932.00,6.57,12,7.28,10.00,1419.00,12400,20250103,-24.84,3100,20240805,200.65,12400,-24.84,20250103,7200,29.44,20250114,12400,-24.84,20250103,3100,200.65,20240805,3.17,N,356680,100,28 억,,85061,N,N,0,N,00,N
|
|
20250212,141137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9400,-90,5,-0.95,17916445330,1896783,24.19,9260,9720,9070,12330,6650,9490,9445.68,0.30,0,69805,11130,10310,9900,9080,8670,10105,8875,29,2840,100,6070,10,1,28543492,2683,940.00,6.62,12,6.65,10.00,1419.00,12400,20250103,-24.19,3100,20240805,203.23,12400,-24.19,20250103,7200,30.56,20250114,12400,-24.19,20250103,3100,203.23,20240805,3.17,N,356680,100,28 억,,85061,N,N,0,N,00,N
|
|
20250212,131140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9470,-20,5,-0.21,16910182820,1790193,22.83,9260,9720,9070,12330,6650,9490,9445.99,0.30,0,58121,11130,10310,9900,9080,8670,10105,8875,29,2840,100,6070,10,1,28543492,2703,947.00,6.67,12,6.27,10.00,1419.00,12400,20250103,-23.63,3100,20240805,205.48,12400,-23.63,20250103,7200,31.53,20250114,12400,-23.63,20250103,3100,205.48,20240805,3.17,N,356680,100,28 억,,85061,N,N,0,N,00,N
|
|
20250212,121136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9460,-30,5,-0.32,15999121560,1694363,21.61,9260,9720,9070,12330,6650,9490,9442.53,0.30,0,45823,11130,10310,9900,9080,8670,10105,8875,29,2840,100,6070,10,1,28543492,2700,946.00,6.67,12,5.94,10.00,1419.00,12400,20250103,-23.71,3100,20240805,205.16,12400,-23.71,20250103,7200,31.39,20250114,12400,-23.71,20250103,3100,205.16,20240805,3.17,N,356680,100,28 억,,85061,N,N,0,N,00,N
|
|
20250212,111135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9550,60,2,0.63,15018481950,1591281,20.29,9260,9720,9070,12330,6650,9490,9437.95,0.30,0,33267,11130,10310,9900,9080,8670,10105,8875,29,2840,100,6070,10,1,28543492,2726,955.00,6.73,12,5.57,10.00,1419.00,12400,20250103,-22.98,3100,20240805,208.06,12400,-22.98,20250103,7200,32.64,20250114,12400,-22.98,20250103,3100,208.06,20240805,3.17,N,356680,100,28 억,,85061,N,N,0,N,00,N
|
|
20250212,101129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9650,160,2,1.69,10895449120,1161384,14.81,9260,9700,9070,12330,6650,9490,9381.35,0.30,0,76804,11130,10310,9900,9080,8670,10105,8875,29,2840,100,6070,10,1,28543492,2754,965.00,6.80,12,4.07,10.00,1419.00,12400,20250103,-22.18,3100,20240805,211.29,12400,-22.18,20250103,7200,34.03,20250114,12400,-22.18,20250103,3100,211.29,20240805,3.17,N,356680,100,28 억,,85061,N,N,0,N,00,N
|
|
20250212,091053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9140,-350,5,-3.69,3041677530,331213,4.22,9260,9320,9070,12330,6650,9490,9182.63,0.30,0,85093,11130,10310,9900,9080,8670,10105,8875,29,2840,100,6070,10,1,28543492,2609,914.00,6.44,12,1.16,10.00,1419.00,12400,20250103,-26.29,3100,20240805,194.84,12400,-26.29,20250103,7200,26.94,20250114,12400,-26.29,20250103,3100,194.84,20240805,3.17,N,356680,100,28 억,,85061,N,N,0,N,00,N
|
|
20250211,161140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9490,-90,5,-0.94,78999707970,7776736,237.78,10480,10720,9490,12450,6710,9580,10159.00,1.67,0,-397778,10093,9836,9593,9336,9093,9715,9215,29,2870,100,6130,10,1,28543492,2709,949.00,6.69,12,27.25,10.00,1419.00,12400,20250103,-23.47,3100,20240805,206.13,12400,-23.47,20250103,7200,31.81,20250114,12400,-23.47,20250103,3100,206.13,20240805,3.42,N,356680,100,28 억,,477974,N,N,0,N,00,N
|
|
20250211,151140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9540,-40,5,-0.42,77413700200,7609868,232.68,10480,10720,9520,12450,6710,9580,10172.80,1.67,0,-435546,10093,9836,9593,9336,9093,9715,9215,29,2870,100,6130,10,1,28543492,2723,954.00,6.72,12,26.66,10.00,1419.00,12400,20250103,-23.06,3100,20240805,207.74,12400,-23.06,20250103,7200,32.50,20250114,12400,-23.06,20250103,3100,207.74,20240805,3.42,N,356680,100,28 억,,477974,N,N,0,N,00,N
|
|
20250211,141139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9640,60,2,0.63,74425156490,7298111,223.15,10480,10720,9600,12450,6710,9580,10197.87,1.67,0,-446751,10093,9836,9593,9336,9093,9715,9215,29,2870,100,6130,10,1,28543492,2752,964.00,6.79,12,25.57,10.00,1419.00,12400,20250103,-22.26,3100,20240805,210.97,12400,-22.26,20250103,7200,33.89,20250114,12400,-22.26,20250103,3100,210.97,20240805,3.42,N,356680,100,28 억,,477974,N,N,0,N,00,N
|
|
20250211,131140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9870,290,2,3.03,70025354850,6845345,209.30,10480,10720,9800,12450,6710,9580,10229.63,1.67,0,-465482,10093,9836,9593,9336,9093,9715,9215,29,2870,100,6130,10,1,28543492,2817,987.00,6.96,12,23.98,10.00,1419.00,12400,20250103,-20.40,3100,20240805,218.39,12400,-20.40,20250103,7200,37.08,20250114,12400,-20.40,20250103,3100,218.39,20240805,3.42,N,356680,100,28 억,,477974,N,N,0,N,00,N
|
|
20250211,121138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9860,280,2,2.92,68821796320,6723450,205.57,10480,10720,9800,12450,6710,9580,10236.08,1.67,0,-463327,10093,9836,9593,9336,9093,9715,9215,29,2870,100,6130,10,1,28543492,2814,986.00,6.95,12,23.56,10.00,1419.00,12400,20250103,-20.48,3100,20240805,218.06,12400,-20.48,20250103,7200,36.94,20250114,12400,-20.48,20250103,3100,218.06,20240805,3.42,N,356680,100,28 억,,477974,N,N,0,N,00,N
|
|
20250211,111139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9950,370,2,3.86,66587438360,6498194,198.69,10480,10720,9800,12450,6710,9580,10247.07,1.67,0,-462567,10093,9836,9593,9336,9093,9715,9215,29,2870,100,6130,10,1,28543492,2840,995.00,7.01,12,22.77,10.00,1419.00,12400,20250103,-19.76,3100,20240805,220.97,12400,-19.76,20250103,7200,38.19,20250114,12400,-19.76,20250103,3100,220.97,20240805,3.42,N,356680,100,28 억,,477974,N,N,0,N,00,N
|
|
20250211,101138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9920,340,2,3.55,57859888370,5620401,171.85,10480,10720,9830,12450,6710,9580,10294.62,1.67,0,-449689,10093,9836,9593,9336,9093,9715,9215,29,2870,100,6130,10,1,28543492,2832,992.00,6.99,12,19.69,10.00,1419.00,12400,20250103,-20.00,3100,20240805,220.00,12400,-20.00,20250103,7200,37.78,20250114,12400,-20.00,20250103,3100,220.00,20240805,3.42,N,356680,100,28 억,,477974,N,N,0,N,00,N
|
|
20250211,091144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10150,570,2,5.95,34931219090,3350105,102.43,10480,10720,10120,12450,6710,9580,10426.90,1.67,0,-334612,10093,9836,9593,9336,9093,9715,9215,29,2870,100,6130,10,1,28543492,2897,1015.00,7.15,12,11.74,10.00,1419.00,12400,20250103,-18.15,3100,20240805,227.42,12400,-18.15,20250103,7200,40.97,20250114,12400,-18.15,20250103,3100,227.42,20240805,3.42,N,356680,100,28 억,,477974,N,N,0,N,00,N
|
|
20250210,161131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9580,-420,5,-4.20,23507639950,2446524,31.28,9730,9850,9350,13000,7000,10000,9608.11,1.85,0,-52183,10933,10466,9883,9416,8833,10700,9650,29,3000,100,6400,10,1,28543492,2734,958.00,6.75,12,8.57,10.00,1419.00,12400,20250103,-22.74,3100,20240805,209.03,12400,-22.74,20250103,7200,33.06,20250114,12400,-22.74,20250103,3100,209.03,20240805,2.96,N,356680,100,28 억,,528654,N,N,0,N,00,N
|
|
20250210,151132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9470,-530,5,-5.30,22567816410,2347551,30.01,9730,9850,9350,13000,7000,10000,9612.73,1.85,0,-74233,10933,10466,9883,9416,8833,10700,9650,29,3000,100,6400,10,1,28543492,2703,947.00,6.67,12,8.22,10.00,1419.00,12400,20250103,-23.63,3100,20240805,205.48,12400,-23.63,20250103,7200,31.53,20250114,12400,-23.63,20250103,3100,205.48,20240805,2.96,N,356680,100,28 억,,528654,N,N,0,N,00,N
|
|
20250210,141131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9590,-410,5,-4.10,16700403900,1730835,22.13,9730,9850,9540,13000,7000,10000,9648.00,1.85,0,-50914,10933,10466,9883,9416,8833,10700,9650,29,3000,100,6400,10,1,28543492,2737,959.00,6.76,12,6.06,10.00,1419.00,12400,20250103,-22.66,3100,20240805,209.35,12400,-22.66,20250103,7200,33.19,20250114,12400,-22.66,20250103,3100,209.35,20240805,2.96,N,356680,100,28 억,,528654,N,N,0,N,00,N
|
|
20250210,131134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9580,-420,5,-4.20,15541312560,1609988,20.58,9730,9850,9540,13000,7000,10000,9652.26,1.85,0,-30328,10933,10466,9883,9416,8833,10700,9650,29,3000,100,6400,10,1,28543492,2734,958.00,6.75,12,5.64,10.00,1419.00,12400,20250103,-22.74,3100,20240805,209.03,12400,-22.74,20250103,7200,33.06,20250114,12400,-22.74,20250103,3100,209.03,20240805,2.96,N,356680,100,28 억,,528654,N,N,0,N,00,N
|
|
20250210,121128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9630,-370,5,-3.70,13999341080,1449127,18.53,9730,9850,9540,13000,7000,10000,9659.67,1.85,0,-8344,10933,10466,9883,9416,8833,10700,9650,29,3000,100,6400,10,1,28543492,2749,963.00,6.79,12,5.08,10.00,1419.00,12400,20250103,-22.34,3100,20240805,210.65,12400,-22.34,20250103,7200,33.75,20250114,12400,-22.34,20250103,3100,210.65,20240805,2.96,N,356680,100,28 억,,528654,N,N,0,N,00,N
|
|
20250210,111124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9620,-380,5,-3.80,12769946540,1321433,16.89,9730,9850,9540,13000,7000,10000,9662.77,1.85,0,-7481,10933,10466,9883,9416,8833,10700,9650,29,3000,100,6400,10,1,28543492,2746,962.00,6.78,12,4.63,10.00,1419.00,12400,20250103,-22.42,3100,20240805,210.32,12400,-22.42,20250103,7200,33.61,20250114,12400,-22.42,20250103,3100,210.32,20240805,2.96,N,356680,100,28 억,,528654,N,N,0,N,00,N
|
|
20250210,101123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9670,-330,5,-3.30,10099028780,1043638,13.34,9730,9850,9540,13000,7000,10000,9675.61,1.85,0,46292,10933,10466,9883,9416,8833,10700,9650,29,3000,100,6400,10,1,28543492,2760,967.00,6.81,12,3.66,10.00,1419.00,12400,20250103,-22.02,3100,20240805,211.94,12400,-22.02,20250103,7200,34.31,20250114,12400,-22.02,20250103,3100,211.94,20240805,2.96,N,356680,100,28 억,,528654,N,N,0,N,00,N
|
|
20250210,091122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9690,-310,5,-3.10,3761051070,387484,4.95,9730,9850,9580,13000,7000,10000,9703.51,1.85,0,48507,10933,10466,9883,9416,8833,10700,9650,29,3000,100,6400,10,1,28543492,2766,969.00,6.83,12,1.36,10.00,1419.00,12400,20250103,-21.85,3100,20240805,212.58,12400,-21.85,20250103,7200,34.58,20250114,12400,-21.85,20250103,3100,212.58,20240805,2.96,N,356680,100,28 억,,528654,N,N,0,N,00,N
|
|
20250207,161110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10000,350,2,3.63,76874015930,7724384,70.71,9350,10350,9300,12540,6760,9650,9952.14,1.17,0,196213,10403,10026,9623,9246,8843,10215,9435,29,2890,100,6170,10,1,28543492,2854,1000.00,7.05,12,27.06,10.00,1419.00,12400,20250103,-19.35,3100,20240805,222.58,12400,-19.35,20250103,7200,38.89,20250114,12400,-19.35,20250103,3100,222.58,20240805,2.67,N,356680,100,28 억,,334331,N,N,0,N,00,N
|
|
20250207,151112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9960,310,2,3.21,74037714910,7438956,68.10,9350,10350,9300,12540,6760,9650,9952.79,1.17,0,153486,10403,10026,9623,9246,8843,10215,9435,29,2890,100,6170,10,1,28543492,2843,996.00,7.02,12,26.06,10.00,1419.00,12400,20250103,-19.68,3100,20240805,221.29,12400,-19.68,20250103,7200,38.33,20250114,12400,-19.68,20250103,3100,221.29,20240805,2.67,N,356680,100,28 억,,334331,N,N,0,N,00,N
|
|
20250207,141112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10070,420,2,4.35,67277290360,6765982,61.94,9350,10350,9300,12540,6760,9650,9943.56,1.17,0,148496,10403,10026,9623,9246,8843,10215,9435,29,2890,100,6170,10,1,28543492,2874,1007.00,7.10,12,23.70,10.00,1419.00,12400,20250103,-18.79,3100,20240805,224.84,12400,-18.79,20250103,7200,39.86,20250114,12400,-18.79,20250103,3100,224.84,20240805,2.67,N,356680,100,28 억,,334331,N,N,0,N,00,N
|
|
20250207,131110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9920,270,2,2.80,61647046430,6204133,56.79,9350,10350,9300,12540,6760,9650,9936.55,1.17,0,83928,10403,10026,9623,9246,8843,10215,9435,29,2890,100,6170,10,1,28543492,2832,992.00,6.99,12,21.74,10.00,1419.00,12400,20250103,-20.00,3100,20240805,220.00,12400,-20.00,20250103,7200,37.78,20250114,12400,-20.00,20250103,3100,220.00,20240805,2.67,N,356680,100,28 억,,334331,N,N,0,N,00,N
|
|
20250207,121108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9930,280,2,2.90,55621698290,5601297,51.27,9350,10350,9300,12540,6760,9650,9930.26,1.17,0,97038,10403,10026,9623,9246,8843,10215,9435,29,2890,100,6170,10,1,28543492,2834,993.00,7.00,12,19.62,10.00,1419.00,12400,20250103,-19.92,3100,20240805,220.32,12400,-19.92,20250103,7200,37.92,20250114,12400,-19.92,20250103,3100,220.32,20240805,2.67,N,356680,100,28 억,,334331,N,N,0,N,00,N
|
|
20250207,111107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9950,300,2,3.11,51434790400,5178645,47.41,9350,10350,9300,12540,6760,9650,9932.22,1.17,0,82631,10403,10026,9623,9246,8843,10215,9435,29,2890,100,6170,10,1,28543492,2840,995.00,7.01,12,18.14,10.00,1419.00,12400,20250103,-19.76,3100,20240805,220.97,12400,-19.76,20250103,7200,38.19,20250114,12400,-19.76,20250103,3100,220.97,20240805,2.67,N,356680,100,28 억,,334331,N,N,0,N,00,N
|
|
20250207,101111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9820,170,2,1.76,16812374470,1739054,15.92,9350,9880,9300,12540,6760,9650,9667.56,1.17,0,62257,10403,10026,9623,9246,8843,10215,9435,29,2890,100,6170,10,1,28543492,2803,982.00,6.92,12,6.09,10.00,1419.00,12400,20250103,-20.81,3100,20240805,216.77,12400,-20.81,20250103,7200,36.39,20250114,12400,-20.81,20250103,3100,216.77,20240805,2.67,N,356680,100,28 억,,334331,N,N,0,N,00,N
|
|
20250207,091118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9620,-30,5,-0.31,5019864470,528584,4.84,9350,9690,9300,12540,6760,9650,9496.16,1.17,0,104443,10403,10026,9623,9246,8843,10215,9435,29,2890,100,6170,10,1,28543492,2746,962.00,6.78,12,1.85,10.00,1419.00,12400,20250103,-22.42,3100,20240805,210.32,12400,-22.42,20250103,7200,33.61,20250114,12400,-22.42,20250103,3100,210.32,20240805,2.67,N,356680,100,28 억,,334331,N,N,0,N,00,N
|
|
20250206,161043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9650,320,2,3.43,104640886560,10852022,166.38,9380,10000,9220,12120,6540,9330,9643.53,0.85,0,96046,9630,9480,9240,9090,8850,9555,9165,29,2790,100,5970,10,1,28543492,2754,965.00,6.80,12,38.02,10.00,1419.00,12400,20250103,-22.18,3100,20240805,211.29,12400,-22.18,20250103,7200,34.03,20250114,12400,-22.18,20250103,3100,211.29,20240805,1.01,N,356680,100,28 억,,243177,N,N,0,N,00,N
|
|
20250206,151048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9590,260,2,2.79,102634809210,10643485,163.18,9380,10000,9220,12120,6540,9330,9644.01,0.85,0,46276,9630,9480,9240,9090,8850,9555,9165,29,2790,100,5970,10,1,28543492,2737,959.00,6.76,12,37.29,10.00,1419.00,12400,20250103,-22.66,3100,20240805,209.35,12400,-22.66,20250103,7200,33.19,20250114,12400,-22.66,20250103,3100,209.35,20240805,1.01,N,356680,100,28 억,,243177,N,N,0,N,00,N
|
|
20250206,141047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9640,310,2,3.32,97214045410,10082868,154.58,9380,10000,9220,12120,6540,9330,9642.60,0.85,0,-50815,9630,9480,9240,9090,8850,9555,9165,29,2790,100,5970,10,1,28543492,2752,964.00,6.79,12,35.32,10.00,1419.00,12400,20250103,-22.26,3100,20240805,210.97,12400,-22.26,20250103,7200,33.89,20250114,12400,-22.26,20250103,3100,210.97,20240805,1.01,N,356680,100,28 억,,243177,N,N,0,N,00,N
|
|
20250206,131044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9690,360,2,3.86,90920081850,9432669,144.62,9380,10000,9220,12120,6540,9330,9640.01,0.85,0,-117312,9630,9480,9240,9090,8850,9555,9165,29,2790,100,5970,10,1,28543492,2766,969.00,6.83,12,33.05,10.00,1419.00,12400,20250103,-21.85,3100,20240805,212.58,12400,-21.85,20250103,7200,34.58,20250114,12400,-21.85,20250103,3100,212.58,20240805,1.01,N,356680,100,28 억,,243177,N,N,0,N,00,N
|
|
20250206,121041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9510,180,2,1.93,75012488720,7796477,119.53,9380,10000,9220,12120,6540,9330,9622.65,0.85,0,-122110,9630,9480,9240,9090,8850,9555,9165,29,2790,100,5970,10,1,28543492,2714,951.00,6.70,12,27.31,10.00,1419.00,12400,20250103,-23.31,3100,20240805,206.77,12400,-23.31,20250103,7200,32.08,20250114,12400,-23.31,20250103,3100,206.77,20240805,1.01,N,356680,100,28 억,,243177,N,N,0,N,00,N
|
|
20250206,111036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9430,100,2,1.07,73178421110,7603336,116.57,9380,10000,9220,12120,6540,9330,9625.88,0.85,0,-133764,9630,9480,9240,9090,8850,9555,9165,29,2790,100,5970,10,1,28543492,2692,943.00,6.65,12,26.64,10.00,1419.00,12400,20250103,-23.95,3100,20240805,204.19,12400,-23.95,20250103,7200,30.97,20250114,12400,-23.95,20250103,3100,204.19,20240805,1.01,N,356680,100,28 억,,243177,N,N,0,N,00,N
|
|
20250206,101037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9480,150,2,1.61,67407262790,6994408,107.23,9380,10000,9220,12120,6540,9330,9638.86,0.85,0,-145163,9630,9480,9240,9090,8850,9555,9165,29,2790,100,5970,10,1,28543492,2706,948.00,6.68,12,24.50,10.00,1419.00,12400,20250103,-23.55,3100,20240805,205.81,12400,-23.55,20250103,7200,31.67,20250114,12400,-23.55,20250103,3100,205.81,20240805,1.01,N,356680,100,28 억,,243177,N,N,0,N,00,N
|
|
20250206,091049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9250,-80,5,-0.86,5695581580,611011,9.37,9380,9400,9220,12120,6540,9330,9321.06,0.85,0,-5585,9630,9480,9240,9090,8850,9555,9165,29,2790,100,5970,10,1,28543492,2640,925.00,6.52,12,2.14,10.00,1419.00,12400,20250103,-25.40,3100,20240805,198.39,12400,-25.40,20250103,7200,28.47,20250114,12400,-25.40,20250103,3100,198.39,20240805,1.01,N,356680,100,28 억,,243177,N,N,0,N,00,N
|
|
20250205,161032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9330,250,2,2.75,58801338290,6399885,31.54,9190,9390,9000,11800,6360,9080,9187.67,0.82,0,2147,10580,9830,8740,7990,6900,10205,8365,29,2720,100,5810,10,1,28543492,2663,933.00,6.58,12,22.42,10.00,1419.00,12400,20250103,-24.76,3100,20240805,200.97,12400,-24.76,20250103,7200,29.58,20250114,12400,-24.76,20250103,3100,200.97,20240805,1.04,N,356680,100,28 억,,232720,N,N,0,N,00,N
|
|
20250205,151036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9240,160,2,1.76,52985752400,5775017,28.46,9190,9390,9000,11800,6360,9080,9175.95,0.82,0,49335,10580,9830,8740,7990,6900,10205,8365,29,2720,100,5810,10,1,28543492,2637,924.00,6.51,12,20.23,10.00,1419.00,12400,20250103,-25.48,3100,20240805,198.06,12400,-25.48,20250103,7200,28.33,20250114,12400,-25.48,20250103,3100,198.06,20240805,1.04,N,356680,100,28 억,,232720,N,N,0,N,00,N
|
|
20250205,141036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9090,10,2,0.11,46657336690,5086871,25.07,9190,9390,9000,11800,6360,9080,9173.16,0.82,0,85082,10580,9830,8740,7990,6900,10205,8365,29,2720,100,5810,10,1,28543492,2595,909.00,6.41,12,17.82,10.00,1419.00,12400,20250103,-26.69,3100,20240805,193.23,12400,-26.69,20250103,7200,26.25,20250114,12400,-26.69,20250103,3100,193.23,20240805,1.04,N,356680,100,28 억,,232720,N,N,0,N,00,N
|
|
20250205,131032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9170,90,2,0.99,44298838610,4828390,23.80,9190,9390,9000,11800,6360,9080,9175.80,0.82,0,61500,10580,9830,8740,7990,6900,10205,8365,29,2720,100,5810,10,1,28543492,2617,917.00,6.46,12,16.92,10.00,1419.00,12400,20250103,-26.05,3100,20240805,195.81,12400,-26.05,20250103,7200,27.36,20250114,12400,-26.05,20250103,3100,195.81,20240805,1.04,N,356680,100,28 억,,232720,N,N,0,N,00,N
|
|
20250205,121038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9100,20,2,0.22,41229022970,4493634,22.15,9190,9390,9000,11800,6360,9080,9176.22,0.82,0,45636,10580,9830,8740,7990,6900,10205,8365,29,2720,100,5810,10,1,28543492,2597,910.00,6.41,12,15.74,10.00,1419.00,12400,20250103,-26.61,3100,20240805,193.55,12400,-26.61,20250103,7200,26.39,20250114,12400,-26.61,20250103,3100,193.55,20240805,1.04,N,356680,100,28 억,,232720,N,N,0,N,00,N
|
|
20250205,111031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9100,20,2,0.22,39332443750,4285146,21.12,9190,9390,9000,11800,6360,9080,9180.13,0.82,0,36355,10580,9830,8740,7990,6900,10205,8365,29,2720,100,5810,10,1,28543492,2597,910.00,6.41,12,15.01,10.00,1419.00,12400,20250103,-26.61,3100,20240805,193.55,12400,-26.61,20250103,7200,26.39,20250114,12400,-26.61,20250103,3100,193.55,20240805,1.04,N,356680,100,28 억,,232720,N,N,0,N,00,N
|
|
20250205,101042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9050,-30,5,-0.33,34259243180,3730464,18.39,9190,9390,9000,11800,6360,9080,9185.26,0.82,0,-31030,10580,9830,8740,7990,6900,10205,8365,29,2720,100,5810,10,1,28543492,2583,905.00,6.38,12,13.07,10.00,1419.00,12400,20250103,-27.02,3100,20240805,191.94,12400,-27.02,20250103,7200,25.69,20250114,12400,-27.02,20250103,3100,191.94,20240805,1.04,N,356680,100,28 억,,232720,N,N,0,N,00,N
|
|
20250205,091051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9130,50,2,0.55,8055867040,883355,4.35,9190,9200,9000,11800,6360,9080,9122.39,0.82,0,45215,10580,9830,8740,7990,6900,10205,8365,29,2720,100,5810,10,1,28543492,2606,913.00,6.43,12,3.09,10.00,1419.00,12400,20250103,-26.37,3100,20240805,194.52,12400,-26.37,20250103,7200,26.81,20250114,12400,-26.37,20250103,3100,194.52,20240805,1.04,N,356680,100,28 억,,232720,N,N,0,N,00,N
|
|
20250204,161010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9080,1780,2,24.38,180378438630,20091542,3782.07,7650,9490,7650,9490,5110,7300,8977.34,0.28,0,157733,7633,7466,7383,7216,7133,7425,7175,29,2190,100,4670,10,1,28543492,2592,908.00,6.40,12,70.39,10.00,1419.00,12400,20250103,-26.77,3100,20240805,192.90,12400,-26.77,20250103,7200,26.11,20250114,12400,-26.77,20250103,3100,192.90,20240805,0.89,N,356680,100,28 억,,80680,N,N,0,N,00,N
|
|
20250204,151024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9040,1740,2,23.84,172193870440,19194648,3613.23,7650,9490,7650,9490,5110,7300,8970.93,0.28,0,203997,7633,7466,7383,7216,7133,7425,7175,29,2190,100,4670,10,1,28543492,2580,904.00,6.37,12,67.25,10.00,1419.00,12400,20250103,-27.10,3100,20240805,191.61,12400,-27.10,20250103,7200,25.56,20250114,12400,-27.10,20250103,3100,191.61,20240805,0.89,N,356680,100,28 억,,80680,N,N,0,N,00,N
|
|
20250204,141022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8980,1680,2,23.01,158066969640,17623829,3317.54,7650,9490,7650,9490,5110,7300,8968.93,0.28,0,281457,7633,7466,7383,7216,7133,7425,7175,29,2190,100,4670,10,1,28543492,2563,898.00,6.33,12,61.74,10.00,1419.00,12400,20250103,-27.58,3100,20240805,189.68,12400,-27.58,20250103,7200,24.72,20250114,12400,-27.58,20250103,3100,189.68,20240805,0.89,N,356680,100,28 억,,80680,N,N,0,N,00,N
|
|
20250204,131025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9190,1890,2,25.89,141180705150,15742788,2963.45,7650,9490,7650,9490,5110,7300,8967.96,0.28,0,230589,7633,7466,7383,7216,7133,7425,7175,29,2190,100,4670,10,1,28543492,2623,919.00,6.48,12,55.15,10.00,1419.00,12400,20250103,-25.89,3100,20240805,196.45,12400,-25.89,20250103,7200,27.64,20250114,12400,-25.89,20250103,3100,196.45,20240805,0.89,N,356680,100,28 억,,80680,N,N,0,N,00,N
|
|
20250204,121037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9250,1950,2,26.71,132230979800,14766665,2779.70,7650,9490,7650,9490,5110,7300,8954.70,0.28,0,254690,7633,7466,7383,7216,7133,7425,7175,29,2190,100,4670,10,1,28543492,2640,925.00,6.52,12,51.73,10.00,1419.00,12400,20250103,-25.40,3100,20240805,198.39,12400,-25.40,20250103,7200,28.47,20250114,12400,-25.40,20250103,3100,198.39,20240805,0.89,N,356680,100,28 억,,80680,N,N,0,N,00,N
|
|
20250204,111016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9230,1930,2,26.44,125979078650,14093435,2652.97,7650,9490,7650,9490,5110,7300,8938.85,0.28,0,296818,7633,7466,7383,7216,7133,7425,7175,29,2190,100,4670,10,1,28543492,2635,923.00,6.50,12,49.38,10.00,1419.00,12400,20250103,-25.56,3100,20240805,197.74,12400,-25.56,20250103,7200,28.19,20250114,12400,-25.56,20250103,3100,197.74,20240805,0.89,N,356680,100,28 억,,80680,N,N,0,N,00,N
|
|
20250204,101020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9490,2190,1,30.00,97113079080,11016586,2073.78,7650,9490,7650,9490,5110,7300,8815.17,0.28,0,-30150,7633,7466,7383,7216,7133,7425,7175,29,2190,100,4670,10,1,28543492,2709,949.00,6.69,12,38.60,10.00,1419.00,12400,20250103,-23.47,3100,20240805,206.13,12400,-23.47,20250103,7200,31.81,20250114,12400,-23.47,20250103,3100,206.13,20240805,0.89,N,356680,100,28 억,,80680,N,N,0,N,00,N
|
|
20250204,091020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8410,1110,2,15.21,13937216650,1711433,322.16,7650,8410,7650,9490,5110,7300,8143.60,0.28,0,81100,7633,7466,7383,7216,7133,7425,7175,29,2190,100,4670,10,1,28543492,2401,841.00,5.93,12,6.00,10.00,1419.00,12400,20250103,-32.18,3100,20240805,171.29,12400,-32.18,20250103,7200,16.81,20250114,12400,-32.18,20250103,3100,171.29,20240805,0.89,N,356680,100,28 억,,80680,N,N,0,N,00,N
|