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
|
|
20250228,161308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,-75,5,-3.45,1350868770,622398,136.70,2175,2280,2000,2825,1525,2175,2170.45,0.62,0,-38240,2298,2236,2128,2066,1958,2267,2097,170,650,500,1340,5,1,33922708,712,-2.28,2.48,12,1.83,-923.00,846.00,3995,20241120,-47.43,1293,20241024,62.41,2640,-20.45,20250103,1651,27.20,20250206,5890,-64.35,20240228,1495,40.47,20241113,0.22,N,357880,500,169 억,,210160,N,N,0,N,00,N
|
|
20250228,151313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2125,-50,5,-2.30,1332349140,613596,134.76,2175,2280,2000,2825,1525,2175,2171.38,0.62,0,-33924,2298,2236,2128,2066,1958,2267,2097,170,650,500,1340,5,1,33922708,721,-2.30,2.51,12,1.81,-923.00,846.00,3995,20241120,-46.81,1293,20241024,64.35,2640,-19.51,20250103,1651,28.71,20250206,5890,-63.92,20240228,1495,42.14,20241113,0.22,N,357880,500,169 억,,210160,N,N,0,N,00,N
|
|
20250228,141314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2170,-5,5,-0.23,935539995,422670,92.83,2175,2280,2130,2825,1525,2175,2213.41,0.62,0,-50859,2298,2236,2128,2066,1958,2267,2097,170,650,500,1340,5,1,33922708,736,-2.35,2.57,12,1.25,-923.00,846.00,3995,20241120,-45.68,1293,20241024,67.83,2640,-17.80,20250103,1651,31.44,20250206,5890,-63.16,20240228,1495,45.15,20241113,0.22,N,357880,500,169 억,,210160,N,N,0,N,00,N
|
|
20250228,131305,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2210,35,2,1.61,908554000,410309,90.12,2175,2280,2130,2825,1525,2175,2214.32,0.62,0,-50537,2298,2236,2128,2066,1958,2267,2097,170,650,500,1340,5,1,33922708,750,-2.39,2.61,12,1.21,-923.00,846.00,3995,20241120,-44.68,1293,20241024,70.92,2640,-16.29,20250103,1651,33.86,20250206,5890,-62.48,20240228,1495,47.83,20241113,0.22,N,357880,500,169 억,,210160,N,N,0,N,00,N
|
|
20250228,121300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2145,-30,5,-1.38,843846910,380745,83.62,2175,2280,2130,2825,1525,2175,2216.30,0.62,0,-47763,2298,2236,2128,2066,1958,2267,2097,170,650,500,1340,5,1,33922708,728,-2.32,2.54,12,1.12,-923.00,846.00,3995,20241120,-46.31,1293,20241024,65.89,2640,-18.75,20250103,1651,29.92,20250206,5890,-63.58,20240228,1495,43.48,20241113,0.22,N,357880,500,169 억,,210160,N,N,0,N,00,N
|
|
20250228,111304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,-25,5,-1.15,814210190,366976,80.60,2175,2280,2130,2825,1525,2175,2218.70,0.62,0,-50244,2298,2236,2128,2066,1958,2267,2097,170,650,500,1340,5,1,33922708,729,-2.33,2.54,12,1.08,-923.00,846.00,3995,20241120,-46.18,1293,20241024,66.28,2640,-18.56,20250103,1651,30.22,20250206,5890,-63.50,20240228,1495,43.81,20241113,0.22,N,357880,500,169 억,,210160,N,N,0,N,00,N
|
|
20250228,101303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,30,2,1.38,682824680,306626,67.34,2175,2280,2130,2825,1525,2175,2226.90,0.62,0,-30653,2298,2236,2128,2066,1958,2267,2097,170,650,500,1340,5,1,33922708,748,-2.39,2.61,12,0.90,-923.00,846.00,3995,20241120,-44.81,1293,20241024,70.53,2640,-16.48,20250103,1651,33.56,20250206,5890,-62.56,20240228,1495,47.49,20241113,0.22,N,357880,500,169 억,,210160,N,N,0,N,00,N
|
|
20250228,091308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,90,2,4.14,212980130,96019,21.09,2175,2275,2130,2825,1525,2175,2218.10,0.62,0,34939,2298,2236,2128,2066,1958,2267,2097,170,650,500,1340,5,1,33922708,768,-2.45,2.68,12,0.28,-923.00,846.00,3995,20241120,-43.30,1293,20241024,75.17,2640,-14.20,20250103,1651,37.19,20250206,5890,-61.54,20240228,1495,51.51,20241113,0.22,N,357880,500,169 억,,210160,N,N,0,N,00,N
|
|
20250227,161251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2175,45,2,2.11,945895625,454465,102.70,2125,2190,2020,2765,1495,2130,2081.34,0.72,0,-32642,2323,2226,2123,2026,1923,2175,1975,170,635,500,1320,5,1,33922708,738,-2.36,2.57,12,1.34,-923.00,846.00,3995,20241120,-45.56,1293,20241024,68.21,2640,-17.61,20250103,1651,31.74,20250206,6050,-64.05,20240227,1495,45.48,20241113,0.23,N,357880,500,169 억,,243015,N,N,0,N,00,N
|
|
20250227,151253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2165,35,2,1.64,890261750,428908,96.92,2125,2170,2020,2765,1495,2130,2075.65,0.72,0,-28298,2323,2226,2123,2026,1923,2175,1975,170,635,500,1320,5,1,33922708,734,-2.35,2.56,12,1.26,-923.00,846.00,3995,20241120,-45.81,1293,20241024,67.44,2640,-17.99,20250103,1651,31.13,20250206,6050,-64.21,20240227,1495,44.82,20241113,0.23,N,357880,500,169 억,,243015,N,N,0,N,00,N
|
|
20250227,141255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2105,-25,5,-1.17,737870215,357703,80.83,2125,2145,2020,2765,1495,2130,2062.80,0.72,0,-25315,2323,2226,2123,2026,1923,2175,1975,170,635,500,1320,5,1,33922708,714,-2.28,2.49,12,1.05,-923.00,846.00,3995,20241120,-47.31,1293,20241024,62.80,2640,-20.27,20250103,1651,27.50,20250206,6050,-65.21,20240227,1495,40.80,20241113,0.23,N,357880,500,169 억,,243015,N,N,0,N,00,N
|
|
20250227,131254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2095,-35,5,-1.64,709962825,344376,77.82,2125,2145,2020,2765,1495,2130,2061.59,0.72,0,-20367,2323,2226,2123,2026,1923,2175,1975,170,635,500,1320,5,1,33922708,711,-2.27,2.48,12,1.02,-923.00,846.00,3995,20241120,-47.56,1293,20241024,62.03,2640,-20.64,20250103,1651,26.89,20250206,6050,-65.37,20240227,1495,40.13,20241113,0.23,N,357880,500,169 억,,243015,N,N,0,N,00,N
|
|
20250227,121249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2060,-70,5,-3.29,343025470,165029,37.29,2125,2145,2020,2765,1495,2130,2078.58,0.72,0,-16508,2323,2226,2123,2026,1923,2175,1975,170,635,500,1320,5,1,33922708,699,-2.23,2.43,12,0.49,-923.00,846.00,3995,20241120,-48.44,1293,20241024,59.32,2640,-21.97,20250103,1651,24.77,20250206,6050,-65.95,20240227,1495,37.79,20241113,0.23,N,357880,500,169 억,,243015,N,N,0,N,00,N
|
|
20250227,111301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2120,-10,5,-0.47,200531860,95881,21.67,2125,2145,2075,2765,1495,2130,2091.47,0.72,0,-24358,2323,2226,2123,2026,1923,2175,1975,170,635,500,1320,5,1,33922708,719,-2.30,2.51,12,0.28,-923.00,846.00,3995,20241120,-46.93,1293,20241024,63.96,2640,-19.70,20250103,1651,28.41,20250206,6050,-64.96,20240227,1495,41.81,20241113,0.23,N,357880,500,169 억,,243015,N,N,0,N,00,N
|
|
20250227,101334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,-30,5,-1.41,109545780,52410,11.84,2125,2145,2075,2765,1495,2130,2090.17,0.72,0,-15945,2323,2226,2123,2026,1923,2175,1975,170,635,500,1320,5,1,33922708,712,-2.28,2.48,12,0.15,-923.00,846.00,3995,20241120,-47.43,1293,20241024,62.41,2640,-20.45,20250103,1651,27.20,20250206,6050,-65.29,20240227,1495,40.47,20241113,0.23,N,357880,500,169 억,,243015,N,N,0,N,00,N
|
|
20250227,091350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2095,-35,5,-1.64,21775170,10339,2.34,2125,2145,2085,2765,1495,2130,2106.12,0.72,0,-4036,2323,2226,2123,2026,1923,2175,1975,170,635,500,1320,5,1,33922708,711,-2.27,2.48,12,0.03,-923.00,846.00,3995,20241120,-47.56,1293,20241024,62.03,2640,-20.64,20250103,1651,26.89,20250206,6050,-65.37,20240227,1495,40.13,20241113,0.23,N,357880,500,169 억,,243015,N,N,0,N,00,N
|
|
20250226,161252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2130,-65,5,-2.96,935709260,441753,110.38,2195,2220,2020,2850,1540,2195,2118.16,0.67,0,15318,2378,2286,2198,2106,2018,2242,2062,170,655,500,1360,5,1,33922708,723,-2.31,2.52,12,1.30,-923.00,846.00,3995,20241120,-46.68,1293,20241024,64.73,2640,-19.32,20250103,1651,29.01,20250206,6170,-65.48,20240226,1495,42.47,20241113,0.25,N,357880,500,169 억,,225970,N,N,0,N,00,N
|
|
20250226,151258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2120,-75,5,-3.42,856517230,404348,101.03,2195,2220,2020,2850,1540,2195,2118.27,0.67,0,31584,2378,2286,2198,2106,2018,2242,2062,170,655,500,1360,5,1,33922708,719,-2.30,2.51,12,1.19,-923.00,846.00,3995,20241120,-46.93,1293,20241024,63.96,2640,-19.70,20250103,1651,28.41,20250206,6170,-65.64,20240226,1495,41.81,20241113,0.25,N,357880,500,169 억,,225970,N,N,0,N,00,N
|
|
20250226,141256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2130,-65,5,-2.96,437880155,204137,51.01,2195,2220,2100,2850,1540,2195,2145.03,0.67,0,6554,2378,2286,2198,2106,2018,2242,2062,170,655,500,1360,5,1,33922708,723,-2.31,2.52,12,0.60,-923.00,846.00,3995,20241120,-46.68,1293,20241024,64.73,2640,-19.32,20250103,1651,29.01,20250206,6170,-65.48,20240226,1495,42.47,20241113,0.25,N,357880,500,169 억,,225970,N,N,0,N,00,N
|
|
20250226,131254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2125,-70,5,-3.19,392076225,182661,45.64,2195,2220,2100,2850,1540,2195,2146.47,0.67,0,14048,2378,2286,2198,2106,2018,2242,2062,170,655,500,1360,5,1,33922708,721,-2.30,2.51,12,0.54,-923.00,846.00,3995,20241120,-46.81,1293,20241024,64.35,2640,-19.51,20250103,1651,28.71,20250206,6170,-65.56,20240226,1495,42.14,20241113,0.25,N,357880,500,169 억,,225970,N,N,0,N,00,N
|
|
20250226,121254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2125,-70,5,-3.19,373435735,173912,43.45,2195,2220,2100,2850,1540,2195,2147.27,0.67,0,15142,2378,2286,2198,2106,2018,2242,2062,170,655,500,1360,5,1,33922708,721,-2.30,2.51,12,0.51,-923.00,846.00,3995,20241120,-46.81,1293,20241024,64.35,2640,-19.51,20250103,1651,28.71,20250206,6170,-65.56,20240226,1495,42.14,20241113,0.25,N,357880,500,169 억,,225970,N,N,0,N,00,N
|
|
20250226,111252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2125,-70,5,-3.19,309107650,143629,35.89,2195,2220,2100,2850,1540,2195,2152.13,0.67,0,15443,2378,2286,2198,2106,2018,2242,2062,170,655,500,1360,5,1,33922708,721,-2.30,2.51,12,0.42,-923.00,846.00,3995,20241120,-46.81,1293,20241024,64.35,2640,-19.51,20250103,1651,28.71,20250206,6170,-65.56,20240226,1495,42.14,20241113,0.25,N,357880,500,169 억,,225970,N,N,0,N,00,N
|
|
20250226,101249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2160,-35,5,-1.59,172241100,79514,19.87,2195,2220,2125,2850,1540,2195,2166.17,0.67,0,11483,2378,2286,2198,2106,2018,2242,2062,170,655,500,1360,5,1,33922708,733,-2.34,2.55,12,0.23,-923.00,846.00,3995,20241120,-45.93,1293,20241024,67.05,2640,-18.18,20250103,1651,30.83,20250206,6170,-64.99,20240226,1495,44.48,20241113,0.25,N,357880,500,169 억,,225970,N,N,0,N,00,N
|
|
20250226,091301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2190,-5,5,-0.23,39885160,18268,4.56,2195,2220,2165,2850,1540,2195,2183.33,0.67,0,-562,2378,2286,2198,2106,2018,2242,2062,170,655,500,1360,5,1,33922708,743,-2.37,2.59,12,0.05,-923.00,846.00,3995,20241120,-45.18,1293,20241024,69.37,2640,-17.05,20250103,1651,32.65,20250206,6170,-64.51,20240226,1495,46.49,20241113,0.25,N,357880,500,169 억,,225970,N,N,0,N,00,N
|
|
20250225,161244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2195,-50,5,-2.23,875876930,400156,60.21,2275,2290,2110,2915,1575,2245,2188.84,0.60,0,21689,2441,2342,2271,2172,2101,2307,2137,170,670,500,1390,5,1,33922708,745,-2.38,2.59,12,1.18,-923.00,846.00,3995,20241120,-45.06,1293,20241024,69.76,2640,-16.86,20250103,1651,32.95,20250206,6170,-64.42,20240226,1495,46.82,20241113,0.29,N,357880,500,169 억,,202299,N,N,0,N,00,N
|
|
20250225,151243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2195,-50,5,-2.23,851293605,388974,58.53,2275,2290,2110,2915,1575,2245,2188.56,0.60,0,22300,2441,2342,2271,2172,2101,2307,2137,170,670,500,1390,5,1,33922708,745,-2.38,2.59,12,1.15,-923.00,846.00,3995,20241120,-45.06,1293,20241024,69.76,2640,-16.86,20250103,1651,32.95,20250206,6170,-64.42,20240226,1495,46.82,20241113,0.29,N,357880,500,169 억,,202299,N,N,0,N,00,N
|
|
20250225,141241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2185,-60,5,-2.67,777254185,355112,53.43,2275,2290,2110,2915,1575,2245,2188.76,0.60,0,15855,2441,2342,2271,2172,2101,2307,2137,170,670,500,1390,5,1,33922708,741,-2.37,2.58,12,1.05,-923.00,846.00,3995,20241120,-45.31,1293,20241024,68.99,2640,-17.23,20250103,1651,32.34,20250206,6170,-64.59,20240226,1495,46.15,20241113,0.29,N,357880,500,169 억,,202299,N,N,0,N,00,N
|
|
20250225,131247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2190,-55,5,-2.45,748521615,341950,51.45,2275,2290,2110,2915,1575,2245,2188.98,0.60,0,13823,2441,2342,2271,2172,2101,2307,2137,170,670,500,1390,5,1,33922708,743,-2.37,2.59,12,1.01,-923.00,846.00,3995,20241120,-45.18,1293,20241024,69.37,2640,-17.05,20250103,1651,32.65,20250206,6170,-64.51,20240226,1495,46.49,20241113,0.29,N,357880,500,169 억,,202299,N,N,0,N,00,N
|
|
20250225,121245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2195,-50,5,-2.23,593016065,270187,40.65,2275,2290,2110,2915,1575,2245,2194.84,0.60,0,10887,2441,2342,2271,2172,2101,2307,2137,170,670,500,1390,5,1,33922708,745,-2.38,2.59,12,0.80,-923.00,846.00,3995,20241120,-45.06,1293,20241024,69.76,2640,-16.86,20250103,1651,32.95,20250206,6170,-64.42,20240226,1495,46.82,20241113,0.29,N,357880,500,169 억,,202299,N,N,0,N,00,N
|
|
20250225,111242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2195,-50,5,-2.23,559031905,254714,38.33,2275,2290,2110,2915,1575,2245,2194.74,0.60,0,12538,2441,2342,2271,2172,2101,2307,2137,170,670,500,1390,5,1,33922708,745,-2.38,2.59,12,0.75,-923.00,846.00,3995,20241120,-45.06,1293,20241024,69.76,2640,-16.86,20250103,1651,32.95,20250206,6170,-64.42,20240226,1495,46.82,20241113,0.29,N,357880,500,169 억,,202299,N,N,0,N,00,N
|
|
20250225,101241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,15,2,0.67,133288755,59163,8.90,2275,2290,2215,2915,1575,2245,2252.91,0.60,0,-9363,2441,2342,2271,2172,2101,2307,2137,170,670,500,1390,5,1,33922708,767,-2.45,2.67,12,0.17,-923.00,846.00,3995,20241120,-43.43,1293,20241024,74.79,2640,-14.39,20250103,1651,36.89,20250206,6170,-63.37,20240226,1495,51.17,20241113,0.29,N,357880,500,169 억,,202299,N,N,0,N,00,N
|
|
20250225,091248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2240,-5,5,-0.22,15238090,6797,1.02,2275,2275,2225,2915,1575,2245,2241.88,0.60,0,-4404,2441,2342,2271,2172,2101,2307,2137,170,670,500,1390,5,1,33922708,760,-2.43,2.65,12,0.02,-923.00,846.00,3995,20241120,-43.93,1293,20241024,73.24,2640,-15.15,20250103,1651,35.68,20250206,6170,-63.70,20240226,1495,49.83,20241113,0.29,N,357880,500,169 억,,202299,N,N,0,N,00,N
|
|
20250224,161232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2245,-135,5,-5.67,1473360720,651475,53.81,2295,2370,2200,3090,1670,2380,2261.60,0.78,0,-65917,2650,2515,2405,2270,2160,2582,2337,170,710,500,1470,5,1,33922708,762,-2.43,2.65,12,1.92,-923.00,846.00,3995,20241120,-43.80,1293,20241024,73.63,2640,-14.96,20250103,1651,35.98,20250206,6170,-63.61,20240226,1495,50.17,20241113,0.29,N,357880,500,169 억,,264529,N,N,0,N,00,N
|
|
20250224,151233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,-125,5,-5.25,1436511955,635088,52.46,2295,2370,2200,3090,1670,2380,2261.91,0.78,0,-59268,2650,2515,2405,2270,2160,2582,2337,170,710,500,1470,5,1,33922708,765,-2.44,2.67,12,1.87,-923.00,846.00,3995,20241120,-43.55,1293,20241024,74.40,2640,-14.58,20250103,1651,36.58,20250206,6170,-63.45,20240226,1495,50.84,20241113,0.29,N,357880,500,169 억,,264529,N,N,0,N,00,N
|
|
20250224,141230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2250,-130,5,-5.46,1359849000,601021,49.65,2295,2370,2200,3090,1670,2380,2262.56,0.78,0,-50188,2650,2515,2405,2270,2160,2582,2337,170,710,500,1470,5,1,33922708,763,-2.44,2.66,12,1.77,-923.00,846.00,3995,20241120,-43.68,1293,20241024,74.01,2640,-14.77,20250103,1651,36.28,20250206,6170,-63.53,20240226,1495,50.50,20241113,0.29,N,357880,500,169 억,,264529,N,N,0,N,00,N
|
|
20250224,131232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2250,-130,5,-5.46,1287227435,568721,46.98,2295,2370,2200,3090,1670,2380,2263.37,0.78,0,-39509,2650,2515,2405,2270,2160,2582,2337,170,710,500,1470,5,1,33922708,763,-2.44,2.66,12,1.68,-923.00,846.00,3995,20241120,-43.68,1293,20241024,74.01,2640,-14.77,20250103,1651,36.28,20250206,6170,-63.53,20240226,1495,50.50,20241113,0.29,N,357880,500,169 억,,264529,N,N,0,N,00,N
|
|
20250224,121229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2250,-130,5,-5.46,1269691050,560927,46.33,2295,2370,2200,3090,1670,2380,2263.56,0.78,0,-38111,2650,2515,2405,2270,2160,2582,2337,170,710,500,1470,5,1,33922708,763,-2.44,2.66,12,1.65,-923.00,846.00,3995,20241120,-43.68,1293,20241024,74.01,2640,-14.77,20250103,1651,36.28,20250206,6170,-63.53,20240226,1495,50.50,20241113,0.29,N,357880,500,169 억,,264529,N,N,0,N,00,N
|
|
20250224,111227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2250,-130,5,-5.46,1209800090,534126,44.12,2295,2370,2200,3090,1670,2380,2265.01,0.78,0,-28752,2650,2515,2405,2270,2160,2582,2337,170,710,500,1470,5,1,33922708,763,-2.44,2.66,12,1.57,-923.00,846.00,3995,20241120,-43.68,1293,20241024,74.01,2640,-14.77,20250103,1651,36.28,20250206,6170,-63.53,20240226,1495,50.50,20241113,0.29,N,357880,500,169 억,,264529,N,N,0,N,00,N
|
|
20250224,101226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,-115,5,-4.83,930503285,409072,33.79,2295,2370,2235,3090,1670,2380,2274.67,0.78,0,24627,2650,2515,2405,2270,2160,2582,2337,170,710,500,1470,5,1,33922708,768,-2.45,2.68,12,1.21,-923.00,846.00,3995,20241120,-43.30,1293,20241024,75.17,2640,-14.20,20250103,1651,37.19,20250206,6170,-63.29,20240226,1495,51.51,20241113,0.29,N,357880,500,169 억,,264529,N,N,0,N,00,N
|
|
20250224,091234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,-70,5,-2.94,115060690,50028,4.13,2295,2370,2265,3090,1670,2380,2299.93,0.78,0,-1305,2650,2515,2405,2270,2160,2582,2337,170,710,500,1470,5,1,33922708,784,-2.50,2.73,12,0.15,-923.00,846.00,3995,20241120,-42.18,1293,20241024,78.65,2640,-12.50,20250103,1651,39.92,20250206,6170,-62.56,20240226,1495,54.52,20241113,0.29,N,357880,500,169 억,,264529,N,N,0,N,00,N
|
|
20250221,161221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,50,2,2.15,2950067760,1209126,274.78,2370,2540,2295,3025,1635,2330,2439.89,0.43,0,122303,2426,2377,2311,2262,2196,2402,2287,170,695,500,1440,5,1,33922708,807,-2.58,2.81,12,3.56,-923.00,846.00,3995,20241120,-40.43,1293,20241024,84.07,2640,-9.85,20250103,1651,44.16,20250206,6170,-61.43,20240226,1495,59.20,20241113,0.29,N,357880,500,169 억,,145230,N,N,0,N,00,N
|
|
20250221,151226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,50,2,2.15,2879328560,1179316,268.01,2370,2540,2295,3025,1635,2330,2441.52,0.43,0,138930,2426,2377,2311,2262,2196,2402,2287,170,695,500,1440,5,1,33922708,807,-2.58,2.81,12,3.48,-923.00,846.00,3995,20241120,-40.43,1293,20241024,84.07,2640,-9.85,20250103,1651,44.16,20250206,6170,-61.43,20240226,1495,59.20,20241113,0.29,N,357880,500,169 억,,145230,N,N,0,N,00,N
|
|
20250221,141227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,40,2,1.72,2751021425,1124604,255.58,2370,2540,2295,3025,1635,2330,2446.21,0.43,0,143509,2426,2377,2311,2262,2196,2402,2287,170,695,500,1440,5,1,33922708,804,-2.57,2.80,12,3.32,-923.00,846.00,3995,20241120,-40.68,1293,20241024,83.29,2640,-10.23,20250103,1651,43.55,20250206,6170,-61.59,20240226,1495,58.53,20241113,0.29,N,357880,500,169 억,,145230,N,N,0,N,00,N
|
|
20250221,131227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2440,110,2,4.72,2275947565,924808,210.17,2370,2540,2295,3025,1635,2330,2460.99,0.43,0,97440,2426,2377,2311,2262,2196,2402,2287,170,695,500,1440,5,1,33922708,828,-2.64,2.88,12,2.73,-923.00,846.00,3995,20241120,-38.92,1293,20241024,88.71,2640,-7.58,20250103,1651,47.79,20250206,6170,-60.45,20240226,1495,63.21,20241113,0.29,N,357880,500,169 억,,145230,N,N,0,N,00,N
|
|
20250221,121227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2490,160,2,6.87,2073415370,843269,191.64,2370,2540,2295,3025,1635,2330,2458.78,0.43,0,104832,2426,2377,2311,2262,2196,2402,2287,170,695,500,1440,5,1,33922708,845,-2.70,2.94,12,2.49,-923.00,846.00,3995,20241120,-37.67,1293,20241024,92.58,2640,-5.68,20250103,1651,50.82,20250206,6170,-59.64,20240226,1495,66.56,20241113,0.29,N,357880,500,169 억,,145230,N,N,0,N,00,N
|
|
20250221,111222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2510,180,2,7.73,1635972440,668926,152.02,2370,2540,2295,3025,1635,2330,2445.67,0.43,0,61443,2426,2377,2311,2262,2196,2402,2287,170,695,500,1440,5,1,33922708,851,-2.72,2.97,12,1.97,-923.00,846.00,3995,20241120,-37.17,1293,20241024,94.12,2640,-4.92,20250103,1651,52.03,20250206,6170,-59.32,20240226,1495,67.89,20241113,0.29,N,357880,500,169 억,,145230,N,N,0,N,00,N
|
|
20250221,101226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,80,2,3.43,525213980,222076,50.47,2370,2445,2295,3025,1635,2330,2365.02,0.43,0,23107,2426,2377,2311,2262,2196,2402,2287,170,695,500,1440,5,1,33922708,818,-2.61,2.85,12,0.65,-923.00,846.00,3995,20241120,-39.67,1293,20241024,86.39,2640,-8.71,20250103,1651,45.97,20250206,6170,-60.94,20240226,1495,61.20,20241113,0.29,N,357880,500,169 억,,145230,N,N,0,N,00,N
|
|
20250221,091228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,-15,5,-0.64,93652290,40098,9.11,2370,2430,2305,3025,1635,2330,2335.59,0.43,0,-5391,2426,2377,2311,2262,2196,2402,2287,170,695,500,1440,5,1,33922708,785,-2.51,2.74,12,0.12,-923.00,846.00,3995,20241120,-42.05,1293,20241024,79.04,2640,-12.31,20250103,1651,40.22,20250206,6170,-62.48,20240226,1495,54.85,20241113,0.29,N,357880,500,169 억,,145230,N,N,0,N,00,N
|
|
20250220,161216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2330,40,2,1.75,1005546760,437331,141.12,2290,2360,2245,2975,1605,2290,2299.28,0.35,0,27858,2356,2322,2261,2227,2166,2340,2245,170,685,500,1410,5,1,33922708,790,-2.52,2.75,12,1.29,-923.00,846.00,3995,20241120,-41.68,1293,20241024,80.20,2640,-11.74,20250103,1651,41.13,20250206,6170,-62.24,20240226,1495,55.85,20241113,0.30,N,357880,500,169 억,,117774,N,N,0,N,00,N
|
|
20250220,151222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,20,2,0.87,983599625,427904,138.08,2290,2360,2245,2975,1605,2290,2298.65,0.35,0,28337,2356,2322,2261,2227,2166,2340,2245,170,685,500,1410,5,1,33922708,784,-2.50,2.73,12,1.26,-923.00,846.00,3995,20241120,-42.18,1293,20241024,78.65,2640,-12.50,20250103,1651,39.92,20250206,6170,-62.56,20240226,1495,54.52,20241113,0.30,N,357880,500,169 억,,117774,N,N,0,N,00,N
|
|
20250220,141222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,25,2,1.09,879160010,382795,123.52,2290,2360,2245,2975,1605,2290,2296.69,0.35,0,28649,2356,2322,2261,2227,2166,2340,2245,170,685,500,1410,5,1,33922708,785,-2.51,2.74,12,1.13,-923.00,846.00,3995,20241120,-42.05,1293,20241024,79.04,2640,-12.31,20250103,1651,40.22,20250206,6170,-62.48,20240226,1495,54.85,20241113,0.30,N,357880,500,169 억,,117774,N,N,0,N,00,N
|
|
20250220,131218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,-15,5,-0.66,704853835,307585,99.25,2290,2360,2245,2975,1605,2290,2291.57,0.35,0,-9,2356,2322,2261,2227,2166,2340,2245,170,685,500,1410,5,1,33922708,772,-2.46,2.69,12,0.91,-923.00,846.00,3995,20241120,-43.05,1293,20241024,75.95,2640,-13.83,20250103,1651,37.80,20250206,6170,-63.13,20240226,1495,52.17,20241113,0.30,N,357880,500,169 억,,117774,N,N,0,N,00,N
|
|
20250220,121220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,-15,5,-0.66,585118360,254658,82.18,2290,2360,2260,2975,1605,2290,2297.67,0.35,0,991,2356,2322,2261,2227,2166,2340,2245,170,685,500,1410,5,1,33922708,772,-2.46,2.69,12,0.75,-923.00,846.00,3995,20241120,-43.05,1293,20241024,75.95,2640,-13.83,20250103,1651,37.80,20250206,6170,-63.13,20240226,1495,52.17,20241113,0.30,N,357880,500,169 억,,117774,N,N,0,N,00,N
|
|
20250220,111219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2285,-5,5,-0.22,473865020,205648,66.36,2290,2360,2275,2975,1605,2290,2304.26,0.35,0,9692,2356,2322,2261,2227,2166,2340,2245,170,685,500,1410,5,1,33922708,775,-2.48,2.70,12,0.61,-923.00,846.00,3995,20241120,-42.80,1293,20241024,76.72,2640,-13.45,20250103,1651,38.40,20250206,6170,-62.97,20240226,1495,52.84,20241113,0.30,N,357880,500,169 억,,117774,N,N,0,N,00,N
|
|
20250220,101221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2305,15,2,0.66,294870245,127831,41.25,2290,2360,2275,2975,1605,2290,2306.73,0.35,0,26,2356,2322,2261,2227,2166,2340,2245,170,685,500,1410,5,1,33922708,782,-2.50,2.72,12,0.38,-923.00,846.00,3995,20241120,-42.30,1293,20241024,78.27,2640,-12.69,20250103,1651,39.61,20250206,6170,-62.64,20240226,1495,54.18,20241113,0.30,N,357880,500,169 억,,117774,N,N,0,N,00,N
|
|
20250220,091223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2320,30,2,1.31,75007965,32264,10.41,2290,2360,2285,2975,1605,2290,2324.93,0.35,0,139,2356,2322,2261,2227,2166,2340,2245,170,685,500,1410,5,1,33922708,787,-2.51,2.74,12,0.10,-923.00,846.00,3995,20241120,-41.93,1293,20241024,79.43,2640,-12.12,20250103,1651,40.52,20250206,6170,-62.40,20240226,1495,55.18,20241113,0.30,N,357880,500,169 억,,117774,N,N,0,N,00,N
|
|
20250219,161215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,85,2,3.85,685224380,305148,64.08,2210,2295,2200,2865,1545,2205,2245.55,0.34,0,4105,2338,2271,2188,2121,2038,2305,2155,170,660,500,1360,5,1,33922708,777,-2.48,2.71,12,0.90,-923.00,846.00,3995,20241120,-42.68,1293,20241024,77.11,2640,-13.26,20250103,1651,38.70,20250206,6170,-62.88,20240226,1495,53.18,20241113,0.30,N,357880,500,169 억,,113669,N,N,0,N,00,N
|
|
20250219,151218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,70,2,3.17,632051290,281867,59.19,2210,2295,2200,2865,1545,2205,2242.37,0.34,0,-2831,2338,2271,2188,2121,2038,2305,2155,170,660,500,1360,5,1,33922708,772,-2.46,2.69,12,0.83,-923.00,846.00,3995,20241120,-43.05,1293,20241024,75.95,2640,-13.83,20250103,1651,37.80,20250206,6170,-63.13,20240226,1495,52.17,20241113,0.30,N,357880,500,169 억,,113669,N,N,0,N,00,N
|
|
20250219,141214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2285,80,2,3.63,572728900,255719,53.70,2210,2295,2200,2865,1545,2205,2239.68,0.34,0,-6035,2338,2271,2188,2121,2038,2305,2155,170,660,500,1360,5,1,33922708,775,-2.48,2.70,12,0.75,-923.00,846.00,3995,20241120,-42.80,1293,20241024,76.72,2640,-13.45,20250103,1651,38.40,20250206,6170,-62.97,20240226,1495,52.84,20241113,0.30,N,357880,500,169 억,,113669,N,N,0,N,00,N
|
|
20250219,131215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2230,25,2,1.13,477542600,213601,44.85,2210,2295,2200,2865,1545,2205,2235.68,0.34,0,-9147,2338,2271,2188,2121,2038,2305,2155,170,660,500,1360,5,1,33922708,756,-2.42,2.64,12,0.63,-923.00,846.00,3995,20241120,-44.18,1293,20241024,72.47,2640,-15.53,20250103,1651,35.07,20250206,6170,-63.86,20240226,1495,49.16,20241113,0.30,N,357880,500,169 억,,113669,N,N,0,N,00,N
|
|
20250219,121215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2235,30,2,1.36,421314875,188479,39.58,2210,2295,2200,2865,1545,2205,2235.34,0.34,0,-11719,2338,2271,2188,2121,2038,2305,2155,170,660,500,1360,5,1,33922708,758,-2.42,2.64,12,0.56,-923.00,846.00,3995,20241120,-44.06,1293,20241024,72.85,2640,-15.34,20250103,1651,35.37,20250206,6170,-63.78,20240226,1495,49.50,20241113,0.30,N,357880,500,169 억,,113669,N,N,0,N,00,N
|
|
20250219,111215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,55,2,2.49,383883670,171677,36.05,2210,2295,2200,2865,1545,2205,2236.08,0.34,0,-8943,2338,2271,2188,2121,2038,2305,2155,170,660,500,1360,5,1,33922708,767,-2.45,2.67,12,0.51,-923.00,846.00,3995,20241120,-43.43,1293,20241024,74.79,2640,-14.39,20250103,1651,36.89,20250206,6170,-63.37,20240226,1495,51.17,20241113,0.30,N,357880,500,169 억,,113669,N,N,0,N,00,N
|
|
20250219,101216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,75,2,3.40,278543650,124801,26.21,2210,2295,2200,2865,1545,2205,2231.90,0.34,0,74,2338,2271,2188,2121,2038,2305,2155,170,660,500,1360,5,1,33922708,773,-2.47,2.70,12,0.37,-923.00,846.00,3995,20241120,-42.93,1293,20241024,76.33,2640,-13.64,20250103,1651,38.10,20250206,6170,-63.05,20240226,1495,52.51,20241113,0.30,N,357880,500,169 억,,113669,N,N,0,N,00,N
|
|
20250219,091217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2215,10,2,0.45,93206325,42165,8.85,2210,2235,2200,2865,1545,2205,2210.51,0.34,0,-3928,2338,2271,2188,2121,2038,2305,2155,170,660,500,1360,5,1,33922708,751,-2.40,2.62,12,0.12,-923.00,846.00,3995,20241120,-44.56,1293,20241024,71.31,2640,-16.10,20250103,1651,34.16,20250206,6170,-64.10,20240226,1495,48.16,20241113,0.30,N,357880,500,169 억,,113669,N,N,0,N,00,N
|
|
20250218,161210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,-50,5,-2.22,1038345730,472327,51.58,2180,2255,2105,2930,1580,2255,2198.36,0.38,0,-15749,2435,2345,2295,2205,2155,2320,2180,170,675,500,1390,5,1,33922708,748,-2.39,2.61,12,1.39,-923.00,846.00,3995,20241120,-44.81,1293,20241024,70.53,2640,-16.48,20250103,1651,33.56,20250206,6170,-64.26,20240226,1495,47.49,20241113,0.32,N,357880,500,169 억,,129135,N,N,0,N,00,N
|
|
20250218,151212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2195,-60,5,-2.66,991207645,450883,49.24,2180,2255,2105,2930,1580,2255,2198.37,0.38,0,-9452,2435,2345,2295,2205,2155,2320,2180,170,675,500,1390,5,1,33922708,745,-2.38,2.59,12,1.33,-923.00,846.00,3995,20241120,-45.06,1293,20241024,69.76,2640,-16.86,20250103,1651,32.95,20250206,6170,-64.42,20240226,1495,46.82,20241113,0.32,N,357880,500,169 억,,129135,N,N,0,N,00,N
|
|
20250218,141213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2220,-35,5,-1.55,876974905,398869,43.56,2180,2255,2105,2930,1580,2255,2198.65,0.38,0,-12886,2435,2345,2295,2205,2155,2320,2180,170,675,500,1390,5,1,33922708,753,-2.41,2.62,12,1.18,-923.00,846.00,3995,20241120,-44.43,1293,20241024,71.69,2640,-15.91,20250103,1651,34.46,20250206,6170,-64.02,20240226,1495,48.49,20241113,0.32,N,357880,500,169 억,,129135,N,N,0,N,00,N
|
|
20250218,131210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,-50,5,-2.22,834961330,379941,41.49,2180,2255,2105,2930,1580,2255,2197.61,0.38,0,-11190,2435,2345,2295,2205,2155,2320,2180,170,675,500,1390,5,1,33922708,748,-2.39,2.61,12,1.12,-923.00,846.00,3995,20241120,-44.81,1293,20241024,70.53,2640,-16.48,20250103,1651,33.56,20250206,6170,-64.26,20240226,1495,47.49,20241113,0.32,N,357880,500,169 억,,129135,N,N,0,N,00,N
|
|
20250218,121213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2195,-60,5,-2.66,754182880,343209,37.48,2180,2255,2105,2930,1580,2255,2197.44,0.38,0,-12626,2435,2345,2295,2205,2155,2320,2180,170,675,500,1390,5,1,33922708,745,-2.38,2.59,12,1.01,-923.00,846.00,3995,20241120,-45.06,1293,20241024,69.76,2640,-16.86,20250103,1651,32.95,20250206,6170,-64.42,20240226,1495,46.82,20241113,0.32,N,357880,500,169 억,,129135,N,N,0,N,00,N
|
|
20250218,111210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2210,-45,5,-2.00,646056450,294197,32.13,2180,2255,2105,2930,1580,2255,2196.00,0.38,0,-7377,2435,2345,2295,2205,2155,2320,2180,170,675,500,1390,5,1,33922708,750,-2.39,2.61,12,0.87,-923.00,846.00,3995,20241120,-44.68,1293,20241024,70.92,2640,-16.29,20250103,1651,33.86,20250206,6170,-64.18,20240226,1495,47.83,20241113,0.32,N,357880,500,169 억,,129135,N,N,0,N,00,N
|
|
20250218,101210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,-50,5,-2.22,498111325,227773,24.87,2180,2240,2105,2930,1580,2255,2186.88,0.38,0,-8517,2435,2345,2295,2205,2155,2320,2180,170,675,500,1390,5,1,33922708,748,-2.39,2.61,12,0.67,-923.00,846.00,3995,20241120,-44.81,1293,20241024,70.53,2640,-16.48,20250103,1651,33.56,20250206,6170,-64.26,20240226,1495,47.49,20241113,0.32,N,357880,500,169 억,,129135,N,N,0,N,00,N
|
|
20250218,091214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2175,-80,5,-3.55,180800115,83595,9.13,2180,2200,2105,2930,1580,2255,2162.81,0.38,0,3912,2435,2345,2295,2205,2155,2320,2180,170,675,500,1390,5,1,33922708,738,-2.36,2.57,12,0.25,-923.00,846.00,3995,20241120,-45.56,1293,20241024,68.21,2640,-17.61,20250103,1651,31.74,20250206,6170,-64.75,20240226,1495,45.48,20241113,0.32,N,357880,500,169 억,,129135,N,N,0,N,00,N
|
|
20250217,161210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,-145,5,-6.04,2084325575,905468,83.76,2370,2385,2245,3120,1680,2400,2301.95,0.78,0,-137176,2623,2511,2353,2241,2083,2567,2297,170,720,500,1480,5,1,33922708,765,-2.44,2.67,12,2.67,-923.00,846.00,3995,20241120,-43.55,1293,20241024,74.40,2640,-14.58,20250103,1651,36.58,20250206,6170,-63.45,20240226,1495,50.84,20241113,0.34,N,357880,500,169 억,,263295,N,N,0,N,00,N
|
|
20250217,151208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,-140,5,-5.83,2015262760,874791,80.92,2370,2385,2245,3120,1680,2400,2303.69,0.78,0,-130179,2623,2511,2353,2241,2083,2567,2297,170,720,500,1480,5,1,33922708,767,-2.45,2.67,12,2.58,-923.00,846.00,3995,20241120,-43.43,1293,20241024,74.79,2640,-14.39,20250103,1651,36.89,20250206,6170,-63.37,20240226,1495,51.17,20241113,0.34,N,357880,500,169 억,,263295,N,N,0,N,00,N
|
|
20250217,141206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,-110,5,-4.58,1728609800,748028,69.19,2370,2385,2245,3120,1680,2400,2310.87,0.78,0,-125151,2623,2511,2353,2241,2083,2567,2297,170,720,500,1480,5,1,33922708,777,-2.48,2.71,12,2.21,-923.00,846.00,3995,20241120,-42.68,1293,20241024,77.11,2640,-13.26,20250103,1651,38.70,20250206,6170,-62.88,20240226,1495,53.18,20241113,0.34,N,357880,500,169 억,,263295,N,N,0,N,00,N
|
|
20250217,131212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,-90,5,-3.75,1528641075,660238,61.07,2370,2385,2245,3120,1680,2400,2315.26,0.78,0,-119350,2623,2511,2353,2241,2083,2567,2297,170,720,500,1480,5,1,33922708,784,-2.50,2.73,12,1.95,-923.00,846.00,3995,20241120,-42.18,1293,20241024,78.65,2640,-12.50,20250103,1651,39.92,20250206,6170,-62.56,20240226,1495,54.52,20241113,0.34,N,357880,500,169 억,,263295,N,N,0,N,00,N
|
|
20250217,121211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2295,-105,5,-4.38,1454218700,627835,58.08,2370,2385,2245,3120,1680,2400,2316.22,0.78,0,-116140,2623,2511,2353,2241,2083,2567,2297,170,720,500,1480,5,1,33922708,779,-2.49,2.71,12,1.85,-923.00,846.00,3995,20241120,-42.55,1293,20241024,77.49,2640,-13.07,20250103,1651,39.01,20250206,6170,-62.80,20240226,1495,53.51,20241113,0.34,N,357880,500,169 억,,263295,N,N,0,N,00,N
|
|
20250217,111210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2340,-60,5,-2.50,1331461910,574642,53.16,2370,2385,2245,3120,1680,2400,2317.00,0.78,0,-94942,2623,2511,2353,2241,2083,2567,2297,170,720,500,1480,5,1,33922708,794,-2.54,2.77,12,1.69,-923.00,846.00,3995,20241120,-41.43,1293,20241024,80.97,2640,-11.36,20250103,1651,41.73,20250206,6170,-62.07,20240226,1495,56.52,20241113,0.34,N,357880,500,169 억,,263295,N,N,0,N,00,N
|
|
20250217,101206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2340,-60,5,-2.50,978395505,424486,39.27,2370,2370,2245,3120,1680,2400,2304.85,0.78,0,-81188,2623,2511,2353,2241,2083,2567,2297,170,720,500,1480,5,1,33922708,794,-2.54,2.77,12,1.25,-923.00,846.00,3995,20241120,-41.43,1293,20241024,80.97,2640,-11.36,20250103,1651,41.73,20250206,6170,-62.07,20240226,1495,56.52,20241113,0.34,N,357880,500,169 억,,263295,N,N,0,N,00,N
|
|
20250217,091209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,-100,5,-4.17,428146645,184830,17.10,2370,2370,2245,3120,1680,2400,2316.34,0.78,0,-47885,2623,2511,2353,2241,2083,2567,2297,170,720,500,1480,5,1,33922708,780,-2.49,2.72,12,0.54,-923.00,846.00,3995,20241120,-42.43,1293,20241024,77.88,2640,-12.88,20250103,1651,39.31,20250206,6170,-62.72,20240226,1495,53.85,20241113,0.34,N,357880,500,169 억,,263295,N,N,0,N,00,N
|
|
20250214,161201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,190,2,8.60,2529290995,1076999,160.71,2210,2465,2195,2870,1550,2210,2348.41,0.40,0,130669,2400,2305,2250,2155,2100,2277,2127,170,660,500,1370,5,1,33922708,814,-2.60,2.84,12,3.17,-923.00,846.00,3995,20241120,-39.92,1293,20241024,85.61,2640,-9.09,20250103,1651,45.37,20250206,6170,-61.10,20240226,1495,60.54,20241113,0.45,N,357880,500,169 억,,135458,N,N,0,N,00,N
|
|
20250214,151200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,155,2,7.01,2403058730,1024258,152.84,2210,2465,2195,2870,1550,2210,2346.15,0.40,0,118402,2400,2305,2250,2155,2100,2277,2127,170,660,500,1370,5,1,33922708,802,-2.56,2.80,12,3.02,-923.00,846.00,3995,20241120,-40.80,1293,20241024,82.91,2640,-10.42,20250103,1651,43.25,20250206,6170,-61.67,20240226,1495,58.19,20241113,0.45,N,357880,500,169 억,,135458,N,N,0,N,00,N
|
|
20250214,141201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2395,185,2,8.37,1676598995,722617,107.83,2210,2410,2195,2870,1550,2210,2320.18,0.40,0,56054,2400,2305,2250,2155,2100,2277,2127,170,660,500,1370,5,1,33922708,812,-2.59,2.83,12,2.13,-923.00,846.00,3995,20241120,-40.05,1293,20241024,85.23,2640,-9.28,20250103,1651,45.06,20250206,6170,-61.18,20240226,1495,60.20,20241113,0.45,N,357880,500,169 억,,135458,N,N,0,N,00,N
|
|
20250214,131204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,70,2,3.17,786376195,345734,51.59,2210,2345,2195,2870,1550,2210,2274.51,0.40,0,5633,2400,2305,2250,2155,2100,2277,2127,170,660,500,1370,5,1,33922708,773,-2.47,2.70,12,1.02,-923.00,846.00,3995,20241120,-42.93,1293,20241024,76.33,2640,-13.64,20250103,1651,38.10,20250206,6170,-63.05,20240226,1495,52.51,20241113,0.45,N,357880,500,169 억,,135458,N,N,0,N,00,N
|
|
20250214,121200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2285,75,2,3.39,721701925,317436,47.37,2210,2345,2195,2870,1550,2210,2273.54,0.40,0,-1765,2400,2305,2250,2155,2100,2277,2127,170,660,500,1370,5,1,33922708,775,-2.48,2.70,12,0.94,-923.00,846.00,3995,20241120,-42.80,1293,20241024,76.72,2640,-13.45,20250103,1651,38.40,20250206,6170,-62.97,20240226,1495,52.84,20241113,0.45,N,357880,500,169 억,,135458,N,N,0,N,00,N
|
|
20250214,111156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,90,2,4.07,656264375,288779,43.09,2210,2345,2195,2870,1550,2210,2272.55,0.40,0,-3582,2400,2305,2250,2155,2100,2277,2127,170,660,500,1370,5,1,33922708,780,-2.49,2.72,12,0.85,-923.00,846.00,3995,20241120,-42.43,1293,20241024,77.88,2640,-12.88,20250103,1651,39.31,20250206,6170,-62.72,20240226,1495,53.85,20241113,0.45,N,357880,500,169 억,,135458,N,N,0,N,00,N
|
|
20250214,101157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,45,2,2.04,327304535,144673,21.59,2210,2345,2195,2870,1550,2210,2262.37,0.40,0,-18307,2400,2305,2250,2155,2100,2277,2127,170,660,500,1370,5,1,33922708,765,-2.44,2.67,12,0.43,-923.00,846.00,3995,20241120,-43.55,1293,20241024,74.40,2640,-14.58,20250103,1651,36.58,20250206,6170,-63.45,20240226,1495,50.84,20241113,0.45,N,357880,500,169 억,,135458,N,N,0,N,00,N
|
|
20250214,091202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2235,25,2,1.13,152564815,67388,10.06,2210,2345,2195,2870,1550,2210,2263.98,0.40,0,-19469,2400,2305,2250,2155,2100,2277,2127,170,660,500,1370,5,1,33922708,758,-2.42,2.64,12,0.20,-923.00,846.00,3995,20241120,-44.06,1293,20241024,72.85,2640,-15.34,20250103,1651,35.37,20250206,6170,-63.78,20240226,1495,49.50,20241113,0.45,N,357880,500,169 억,,135458,N,N,0,N,00,N
|
|
20250213,161151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2210,15,2,0.68,1521732875,669473,48.22,2230,2345,2195,2850,1540,2195,2273.04,0.61,0,-78894,2525,2360,2175,2010,1825,2442,2092,170,655,500,1360,5,1,33922708,750,-2.39,2.61,12,1.97,-923.00,846.00,3995,20241120,-44.68,1293,20241024,70.92,2640,-16.29,20250103,1651,33.86,20250206,6170,-64.18,20240226,1495,47.83,20241113,0.47,N,357880,500,169 억,,207926,N,N,0,N,00,N
|
|
20250213,151152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2215,20,2,0.91,1436619660,630835,45.44,2230,2345,2215,2850,1540,2195,2277.33,0.61,0,-80547,2525,2360,2175,2010,1825,2442,2092,170,655,500,1360,5,1,33922708,751,-2.40,2.62,12,1.86,-923.00,846.00,3995,20241120,-44.56,1293,20241024,71.31,2640,-16.10,20250103,1651,34.16,20250206,6170,-64.10,20240226,1495,48.16,20241113,0.47,N,357880,500,169 억,,207926,N,N,0,N,00,N
|
|
20250213,141148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,65,2,2.96,1283923945,562400,40.51,2230,2345,2215,2850,1540,2195,2282.94,0.61,0,-67138,2525,2360,2175,2010,1825,2442,2092,170,655,500,1360,5,1,33922708,767,-2.45,2.67,12,1.66,-923.00,846.00,3995,20241120,-43.43,1293,20241024,74.79,2640,-14.39,20250103,1651,36.89,20250206,6170,-63.37,20240226,1495,51.17,20241113,0.47,N,357880,500,169 억,,207926,N,N,0,N,00,N
|
|
20250213,131150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,65,2,2.96,1184947170,518480,37.34,2230,2345,2215,2850,1540,2195,2285.43,0.61,0,-52287,2525,2360,2175,2010,1825,2442,2092,170,655,500,1360,5,1,33922708,767,-2.45,2.67,12,1.53,-923.00,846.00,3995,20241120,-43.43,1293,20241024,74.79,2640,-14.39,20250103,1651,36.89,20250206,6170,-63.37,20240226,1495,51.17,20241113,0.47,N,357880,500,169 억,,207926,N,N,0,N,00,N
|
|
20250213,121148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,60,2,2.73,1077339715,471233,33.94,2230,2345,2215,2850,1540,2195,2286.21,0.61,0,-56304,2525,2360,2175,2010,1825,2442,2092,170,655,500,1360,5,1,33922708,765,-2.44,2.67,12,1.39,-923.00,846.00,3995,20241120,-43.55,1293,20241024,74.40,2640,-14.58,20250103,1651,36.58,20250206,6170,-63.45,20240226,1495,50.84,20241113,0.47,N,357880,500,169 억,,207926,N,N,0,N,00,N
|
|
20250213,111148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,95,2,4.33,953885845,416612,30.01,2230,2345,2215,2850,1540,2195,2289.63,0.61,0,-27749,2525,2360,2175,2010,1825,2442,2092,170,655,500,1360,5,1,33922708,777,-2.48,2.71,12,1.23,-923.00,846.00,3995,20241120,-42.68,1293,20241024,77.11,2640,-13.26,20250103,1651,38.70,20250206,6170,-62.88,20240226,1495,53.18,20241113,0.47,N,357880,500,169 억,,207926,N,N,0,N,00,N
|
|
20250213,101149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,85,2,3.87,821975950,358784,25.84,2230,2345,2215,2850,1540,2195,2291.01,0.61,0,-43551,2525,2360,2175,2010,1825,2442,2092,170,655,500,1360,5,1,33922708,773,-2.47,2.70,12,1.06,-923.00,846.00,3995,20241120,-42.93,1293,20241024,76.33,2640,-13.64,20250103,1651,38.10,20250206,6170,-63.05,20240226,1495,52.51,20241113,0.47,N,357880,500,169 억,,207926,N,N,0,N,00,N
|
|
20250213,091143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2295,100,2,4.56,465582955,202515,14.59,2230,2345,2215,2850,1540,2195,2299.00,0.61,0,-44735,2525,2360,2175,2010,1825,2442,2092,170,655,500,1360,5,1,33922708,779,-2.49,2.71,12,0.60,-923.00,846.00,3995,20241120,-42.55,1293,20241024,77.49,2640,-13.07,20250103,1651,39.01,20250206,6170,-62.80,20240226,1495,53.51,20241113,0.47,N,357880,500,169 억,,207926,N,N,0,N,00,N
|
|
20250212,161140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2195,120,2,5.78,3024410610,1387434,161.69,2060,2340,1990,2695,1455,2075,2179.84,0.56,0,18239,2263,2169,1981,1887,1699,2216,1934,170,620,500,1280,5,1,33922708,745,-2.38,2.59,12,4.09,-923.00,846.00,3995,20241120,-45.06,1293,20241024,69.76,2640,-16.86,20250103,1651,32.95,20250206,6170,-64.42,20240226,1495,46.82,20241113,0.45,N,357880,500,169 억,,190812,N,N,0,N,00,N
|
|
20250212,151138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,130,2,6.27,2968437150,1361957,158.72,2060,2340,1990,2695,1455,2075,2179.54,0.56,0,18992,2263,2169,1981,1887,1699,2216,1934,170,620,500,1280,5,1,33922708,748,-2.39,2.61,12,4.01,-923.00,846.00,3995,20241120,-44.81,1293,20241024,70.53,2640,-16.48,20250103,1651,33.56,20250206,6170,-64.26,20240226,1495,47.49,20241113,0.45,N,357880,500,169 억,,190812,N,N,0,N,00,N
|
|
20250212,141140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2235,160,2,7.71,2618003505,1203512,140.25,2060,2340,1990,2695,1455,2075,2175.30,0.56,0,6307,2263,2169,1981,1887,1699,2216,1934,170,620,500,1280,5,1,33922708,758,-2.42,2.64,12,3.55,-923.00,846.00,3995,20241120,-44.06,1293,20241024,72.85,2640,-15.34,20250103,1651,35.37,20250206,6170,-63.78,20240226,1495,49.50,20241113,0.45,N,357880,500,169 억,,190812,N,N,0,N,00,N
|
|
20250212,131143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2240,165,2,7.95,1609331850,757293,88.25,2060,2250,1990,2695,1455,2075,2125.11,0.56,0,1290,2263,2169,1981,1887,1699,2216,1934,170,620,500,1280,5,1,33922708,760,-2.43,2.65,12,2.23,-923.00,846.00,3995,20241120,-43.93,1293,20241024,73.24,2640,-15.15,20250103,1651,35.68,20250206,6170,-63.70,20240226,1495,49.83,20241113,0.45,N,357880,500,169 억,,190812,N,N,0,N,00,N
|
|
20250212,121139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2170,95,2,4.58,1046969125,500001,58.27,2060,2175,1990,2695,1455,2075,2093.93,0.56,0,32398,2263,2169,1981,1887,1699,2216,1934,170,620,500,1280,5,1,33922708,736,-2.35,2.57,12,1.47,-923.00,846.00,3995,20241120,-45.68,1293,20241024,67.83,2640,-17.80,20250103,1651,31.44,20250206,6170,-64.83,20240226,1495,45.15,20241113,0.45,N,357880,500,169 억,,190812,N,N,0,N,00,N
|
|
20250212,111137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,75,2,3.61,858034860,411866,48.00,2060,2160,1990,2695,1455,2075,2083.29,0.56,0,32026,2263,2169,1981,1887,1699,2216,1934,170,620,500,1280,5,1,33922708,729,-2.33,2.54,12,1.21,-923.00,846.00,3995,20241120,-46.18,1293,20241024,66.28,2640,-18.56,20250103,1651,30.22,20250206,6170,-65.15,20240226,1495,43.81,20241113,0.45,N,357880,500,169 억,,190812,N,N,0,N,00,N
|
|
20250212,101132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2090,15,2,0.72,651352470,314592,36.66,2060,2150,1990,2695,1455,2075,2070.47,0.56,0,3165,2263,2169,1981,1887,1699,2216,1934,170,620,500,1280,5,1,33922708,709,-2.26,2.47,12,0.93,-923.00,846.00,3995,20241120,-47.68,1293,20241024,61.64,2640,-20.83,20250103,1651,26.59,20250206,6170,-66.13,20240226,1495,39.80,20241113,0.45,N,357880,500,169 억,,190812,N,N,0,N,00,N
|
|
20250212,091055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2040,-35,5,-1.69,239969685,116707,13.60,2060,2110,1990,2695,1455,2075,2056.17,0.56,0,-22055,2263,2169,1981,1887,1699,2216,1934,170,620,500,1280,5,1,33922708,692,-2.21,2.41,12,0.34,-923.00,846.00,3995,20241120,-48.94,1293,20241024,57.77,2640,-22.73,20250103,1651,23.56,20250206,6170,-66.94,20240226,1495,36.45,20241113,0.45,N,357880,500,169 억,,190812,N,N,0,N,00,N
|
|
20250211,161143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2075,241,2,13.14,1593878365,829308,185.66,1835,2075,1793,2380,1284,1834,1921.03,0.29,0,93159,1897,1865,1828,1796,1759,1847,1778,170,546,500,1130,5,1,33922708,704,-2.25,2.45,12,2.44,-923.00,846.00,4018,20240129,-48.36,1293,20241024,60.48,2640,-21.40,20250103,1651,25.68,20250206,6170,-66.37,20240226,1495,38.80,20241113,0.33,N,357880,500,169 억,,97740,N,N,0,N,00,N
|
|
20250211,151143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1995,161,2,8.78,1211677313,641010,143.51,1835,1996,1793,2380,1284,1834,1890.26,0.29,0,106003,1897,1865,1828,1796,1759,1847,1778,170,546,500,1130,1,1,33922708,677,-2.16,2.36,12,1.89,-923.00,846.00,4018,20240129,-50.35,1293,20241024,54.29,2640,-24.43,20250103,1651,20.84,20250206,6170,-67.67,20240226,1495,33.44,20241113,0.33,N,357880,500,169 억,,97740,N,N,0,N,00,N
|
|
20250211,141142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1865,31,2,1.69,641180435,348028,77.92,1835,1886,1793,2380,1284,1834,1842.32,0.29,0,38388,1897,1865,1828,1796,1759,1847,1778,170,546,500,1130,1,1,33922708,633,-2.02,2.20,12,1.03,-923.00,846.00,4018,20240129,-53.58,1293,20241024,44.24,2640,-29.36,20250103,1651,12.96,20250206,6170,-69.77,20240226,1495,24.75,20241113,0.33,N,357880,500,169 억,,97740,N,N,0,N,00,N
|
|
20250211,131143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1845,11,2,0.60,512402739,278914,62.44,1835,1886,1793,2380,1284,1834,1837.14,0.29,0,14188,1897,1865,1828,1796,1759,1847,1778,170,546,500,1130,1,1,33922708,626,-2.00,2.18,12,0.82,-923.00,846.00,4018,20240129,-54.08,1293,20241024,42.69,2640,-30.11,20250103,1651,11.75,20250206,6170,-70.10,20240226,1495,23.41,20241113,0.33,N,357880,500,169 억,,97740,N,N,0,N,00,N
|
|
20250211,121141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1825,-9,5,-0.49,480119960,261339,58.51,1835,1886,1793,2380,1284,1834,1837.15,0.29,0,14863,1897,1865,1828,1796,1759,1847,1778,170,546,500,1130,1,1,33922708,619,-1.98,2.16,12,0.77,-923.00,846.00,4018,20240129,-54.58,1293,20241024,41.14,2640,-30.87,20250103,1651,10.54,20250206,6170,-70.42,20240226,1495,22.07,20241113,0.33,N,357880,500,169 억,,97740,N,N,0,N,00,N
|
|
20250211,111142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1848,14,2,0.76,379282335,206303,46.19,1835,1886,1793,2380,1284,1834,1838.47,0.29,0,33800,1897,1865,1828,1796,1759,1847,1778,170,546,500,1130,1,1,33922708,627,-2.00,2.18,12,0.61,-923.00,846.00,4018,20240129,-54.01,1293,20241024,42.92,2640,-30.00,20250103,1651,11.93,20250206,6170,-70.05,20240226,1495,23.61,20241113,0.33,N,357880,500,169 억,,97740,N,N,0,N,00,N
|
|
20250211,101141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1817,-17,5,-0.93,162831699,89833,20.11,1835,1859,1793,2380,1284,1834,1812.60,0.29,0,13138,1897,1865,1828,1796,1759,1847,1778,170,546,500,1130,1,1,33922708,616,-1.97,2.15,12,0.26,-923.00,846.00,4018,20240129,-54.78,1293,20241024,40.53,2640,-31.17,20250103,1651,10.05,20250206,6170,-70.55,20240226,1495,21.54,20241113,0.33,N,357880,500,169 억,,97740,N,N,0,N,00,N
|
|
20250211,091147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1836,2,2,0.11,26694005,14569,3.26,1835,1859,1810,2380,1284,1834,1832.25,0.29,0,2596,1897,1865,1828,1796,1759,1847,1778,170,546,500,1130,1,1,33922708,623,-1.99,2.17,12,0.04,-923.00,846.00,4018,20240129,-54.31,1293,20241024,42.00,2640,-30.45,20250103,1651,11.21,20250206,6170,-70.24,20240226,1495,22.81,20241113,0.33,N,357880,500,169 억,,97740,N,N,0,N,00,N
|
|
20250210,161134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1834,-15,5,-0.81,808206727,445823,75.28,1845,1860,1791,2400,1295,1849,1812.84,0.16,0,44751,2067,1957,1887,1777,1707,1923,1743,170,551,500,1140,1,1,33922708,622,-1.99,2.17,12,1.31,-923.00,846.00,4088,20240126,-55.14,1293,20241024,41.84,2640,-30.53,20250103,1651,11.08,20250206,6170,-70.28,20240226,1495,22.68,20241113,0.43,N,357880,500,169 억,,53064,N,N,0,N,00,N
|
|
20250210,151135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1846,-3,5,-0.16,775485272,428010,72.28,1845,1860,1791,2400,1295,1849,1811.84,0.16,0,48420,2067,1957,1887,1777,1707,1923,1743,170,551,500,1140,1,1,33922708,626,-2.00,2.18,12,1.26,-923.00,846.00,4088,20240126,-54.84,1293,20241024,42.77,2640,-30.08,20250103,1651,11.81,20250206,6170,-70.08,20240226,1495,23.48,20241113,0.43,N,357880,500,169 억,,53064,N,N,0,N,00,N
|
|
20250210,141133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1853,4,2,0.22,701096827,387696,65.47,1845,1860,1791,2400,1295,1849,1808.37,0.16,0,51166,2067,1957,1887,1777,1707,1923,1743,170,551,500,1140,1,1,33922708,629,-2.01,2.19,12,1.14,-923.00,846.00,4088,20240126,-54.67,1293,20241024,43.31,2640,-29.81,20250103,1651,12.24,20250206,6170,-69.97,20240226,1495,23.95,20241113,0.43,N,357880,500,169 억,,53064,N,N,0,N,00,N
|
|
20250210,131137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1829,-20,5,-1.08,615933834,341545,57.68,1845,1845,1791,2400,1295,1849,1803.38,0.16,0,35813,2067,1957,1887,1777,1707,1923,1743,170,551,500,1140,1,1,33922708,620,-1.98,2.16,12,1.01,-923.00,846.00,4088,20240126,-55.26,1293,20241024,41.45,2640,-30.72,20250103,1651,10.78,20250206,6170,-70.36,20240226,1495,22.34,20241113,0.43,N,357880,500,169 억,,53064,N,N,0,N,00,N
|
|
20250210,121131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1807,-42,5,-2.27,475995663,264005,44.58,1845,1845,1791,2400,1295,1849,1802.98,0.16,0,25509,2067,1957,1887,1777,1707,1923,1743,170,551,500,1140,1,1,33922708,613,-1.96,2.14,12,0.78,-923.00,846.00,4088,20240126,-55.80,1293,20241024,39.75,2640,-31.55,20250103,1651,9.45,20250206,6170,-70.71,20240226,1495,20.87,20241113,0.43,N,357880,500,169 억,,53064,N,N,0,N,00,N
|
|
20250210,111127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1814,-35,5,-1.89,433908107,240695,40.65,1845,1845,1791,2400,1295,1849,1802.73,0.16,0,38324,2067,1957,1887,1777,1707,1923,1743,170,551,500,1140,1,1,33922708,615,-1.97,2.14,12,0.71,-923.00,846.00,4088,20240126,-55.63,1293,20241024,40.29,2640,-31.29,20250103,1651,9.87,20250206,6170,-70.60,20240226,1495,21.34,20241113,0.43,N,357880,500,169 억,,53064,N,N,0,N,00,N
|
|
20250210,101126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1805,-44,5,-2.38,338831717,187940,31.74,1845,1845,1791,2400,1295,1849,1802.87,0.16,0,31861,2067,1957,1887,1777,1707,1923,1743,170,551,500,1140,1,1,33922708,612,-1.96,2.13,12,0.55,-923.00,846.00,4088,20240126,-55.85,1293,20241024,39.60,2640,-31.63,20250103,1651,9.33,20250206,6170,-70.75,20240226,1495,20.74,20241113,0.43,N,357880,500,169 억,,53064,N,N,0,N,00,N
|
|
20250210,091125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1797,-52,5,-2.81,52337001,28988,4.90,1845,1845,1791,2400,1295,1849,1805.47,0.16,0,-5288,2067,1957,1887,1777,1707,1923,1743,170,551,500,1140,1,1,33922708,610,-1.95,2.12,12,0.09,-923.00,846.00,4088,20240126,-56.04,1293,20241024,38.98,2640,-31.93,20250103,1651,8.84,20250206,6170,-70.88,20240226,1495,20.20,20241113,0.43,N,357880,500,169 억,,53064,N,N,0,N,00,N
|
|
20250207,161113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1849,-86,5,-4.44,1102534875,591116,15.52,1915,1997,1817,2515,1355,1935,1865.18,0.16,0,-336,2424,2179,1915,1670,1406,2047,1538,170,580,500,1190,1,1,33922708,627,-2.00,2.19,12,1.74,-923.00,846.00,4088,20240126,-54.77,1293,20241024,43.00,2640,-29.96,20250103,1651,11.99,20250206,6170,-70.03,20240226,1495,23.68,20241113,0.49,N,357880,500,169 억,,53357,N,N,0,N,00,N
|
|
20250207,151115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1851,-84,5,-4.34,1068327869,572610,15.04,1915,1997,1817,2515,1355,1935,1865.72,0.16,0,2745,2424,2179,1915,1670,1406,2047,1538,170,580,500,1190,1,1,33922708,628,-2.01,2.19,12,1.69,-923.00,846.00,4088,20240126,-54.72,1293,20241024,43.16,2640,-29.89,20250103,1651,12.11,20250206,6170,-70.00,20240226,1495,23.81,20241113,0.49,N,357880,500,169 억,,53357,N,N,0,N,00,N
|
|
20250207,141115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1845,-90,5,-4.65,996919057,533920,14.02,1915,1997,1817,2515,1355,1935,1867.17,0.16,0,4798,2424,2179,1915,1670,1406,2047,1538,170,580,500,1190,1,1,33922708,626,-2.00,2.18,12,1.57,-923.00,846.00,4088,20240126,-54.87,1293,20241024,42.69,2640,-30.11,20250103,1651,11.75,20250206,6170,-70.10,20240226,1495,23.41,20241113,0.49,N,357880,500,169 억,,53357,N,N,0,N,00,N
|
|
20250207,131113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1828,-107,5,-5.53,844616832,451021,11.84,1915,1997,1817,2515,1355,1935,1872.68,0.16,0,-6240,2424,2179,1915,1670,1406,2047,1538,170,580,500,1190,1,1,33922708,620,-1.98,2.16,12,1.33,-923.00,846.00,4088,20240126,-55.28,1293,20241024,41.38,2640,-30.76,20250103,1651,10.72,20250206,6170,-70.37,20240226,1495,22.27,20241113,0.49,N,357880,500,169 억,,53357,N,N,0,N,00,N
|
|
20250207,121111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1847,-88,5,-4.55,678252444,360259,9.46,1915,1997,1830,2515,1355,1935,1882.68,0.16,0,4196,2424,2179,1915,1670,1406,2047,1538,170,580,500,1190,1,1,33922708,627,-2.00,2.18,12,1.06,-923.00,846.00,4088,20240126,-54.82,1293,20241024,42.85,2640,-30.04,20250103,1651,11.87,20250206,6170,-70.06,20240226,1495,23.55,20241113,0.49,N,357880,500,169 억,,53357,N,N,0,N,00,N
|
|
20250207,111109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1867,-68,5,-3.51,618386504,327890,8.61,1915,1997,1830,2515,1355,1935,1885.96,0.16,0,14799,2424,2179,1915,1670,1406,2047,1538,170,580,500,1190,1,1,33922708,633,-2.02,2.21,12,0.97,-923.00,846.00,4088,20240126,-54.33,1293,20241024,44.39,2640,-29.28,20250103,1651,13.08,20250206,6170,-69.74,20240226,1495,24.88,20241113,0.49,N,357880,500,169 억,,53357,N,N,0,N,00,N
|
|
20250207,101114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1871,-64,5,-3.31,412471492,216411,5.68,1915,1997,1836,2515,1355,1935,1905.96,0.16,0,1762,2424,2179,1915,1670,1406,2047,1538,170,580,500,1190,1,1,33922708,635,-2.03,2.21,12,0.64,-923.00,846.00,4088,20240126,-54.23,1293,20241024,44.70,2640,-29.13,20250103,1651,13.33,20250206,6170,-69.68,20240226,1495,25.15,20241113,0.49,N,357880,500,169 억,,53357,N,N,0,N,00,N
|
|
20250207,091121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1940,5,2,0.26,152604324,79237,2.08,1915,1997,1836,2515,1355,1935,1925.92,0.16,0,1188,2424,2179,1915,1670,1406,2047,1538,170,580,500,1190,1,1,33922708,658,-2.10,2.29,12,0.23,-923.00,846.00,4088,20240126,-52.54,1293,20241024,50.04,2640,-26.52,20250103,1651,17.50,20250206,6170,-68.56,20240226,1495,29.77,20241113,0.49,N,357880,500,169 억,,53357,N,N,0,N,00,N
|
|
20250206,161046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1935,-185,5,-8.73,7007110353,3801677,860.22,2120,2160,1651,2755,1485,2120,1843.14,0.43,0,-91519,2290,2205,2150,2065,2010,2177,2037,170,635,500,1310,1,1,33922708,656,-2.10,2.29,12,11.21,-923.00,846.00,4088,20240126,-52.67,1293,20241024,49.65,2640,-26.70,20250103,1651,17.20,20250206,6170,-68.64,20240226,1495,29.43,20241113,0.49,N,357880,500,169 억,,145285,N,N,0,N,00,N
|
|
20250206,151051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1944,-176,5,-8.30,6812281970,3701715,837.60,2120,2160,1651,2755,1485,2120,1840.30,0.43,0,-76093,2290,2205,2150,2065,2010,2177,2037,170,635,500,1310,1,1,33922708,659,-2.11,2.30,12,10.91,-923.00,846.00,4088,20240126,-52.45,1293,20241024,50.35,2640,-26.36,20250103,1651,17.75,20250206,6170,-68.49,20240226,1495,30.03,20241113,0.49,N,357880,500,169 억,,145285,N,N,0,N,00,N
|
|
20250206,141049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1900,-220,5,-10.38,6459080028,3516094,795.60,2120,2160,1651,2755,1485,2120,1837.00,0.43,0,-62774,2290,2205,2150,2065,2010,2177,2037,170,635,500,1310,1,1,33922708,645,-2.06,2.25,12,10.37,-923.00,846.00,4088,20240126,-53.52,1293,20241024,46.95,2640,-28.03,20250103,1651,15.08,20250206,6170,-69.21,20240226,1495,27.09,20241113,0.49,N,357880,500,169 억,,145285,N,N,0,N,00,N
|
|
20250206,131047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1886,-234,5,-11.04,6114010277,3334535,754.52,2120,2160,1651,2755,1485,2120,1833.54,0.43,0,-4014,2290,2205,2150,2065,2010,2177,2037,170,635,500,1310,1,1,33922708,640,-2.04,2.23,12,9.83,-923.00,846.00,4088,20240126,-53.86,1293,20241024,45.86,2640,-28.56,20250103,1651,14.23,20250206,6170,-69.43,20240226,1495,26.15,20241113,0.49,N,357880,500,169 억,,145285,N,N,0,N,00,N
|
|
20250206,121043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1899,-221,5,-10.42,5382973092,2950603,667.64,2120,2160,1651,2755,1485,2120,1824.36,0.43,0,60561,2290,2205,2150,2065,2010,2177,2037,170,635,500,1310,1,1,33922708,644,-2.06,2.24,12,8.70,-923.00,846.00,4088,20240126,-53.55,1293,20241024,46.87,2640,-28.07,20250103,1651,15.02,20250206,6170,-69.22,20240226,1495,27.02,20241113,0.49,N,357880,500,169 억,,145285,N,N,0,N,00,N
|
|
20250206,111039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1839,-281,5,-13.25,4608176277,2532044,572.93,2120,2160,1651,2755,1485,2120,1819.94,0.43,0,154904,2290,2205,2150,2065,2010,2177,2037,170,635,500,1310,1,1,33922708,624,-1.99,2.17,12,7.46,-923.00,846.00,4088,20240126,-55.01,1293,20241024,42.23,2640,-30.34,20250103,1651,11.39,20250206,6170,-70.19,20240226,1495,23.01,20241113,0.49,N,357880,500,169 억,,145285,N,N,0,N,00,N
|
|
20250206,101039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1994,-126,5,-5.94,677877553,331327,74.97,2120,2160,1967,2755,1485,2120,2045.95,0.43,0,-8576,2290,2205,2150,2065,2010,2177,2037,170,635,500,1310,1,1,33922708,676,-2.16,2.36,12,0.98,-923.00,846.00,4088,20240126,-51.22,1293,20241024,54.22,2640,-24.47,20250103,1967,1.37,20250206,6170,-67.68,20240226,1495,33.38,20241113,0.49,N,357880,500,169 억,,145285,N,N,0,N,00,N
|
|
20250206,091052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,-10,5,-0.47,89775825,42499,9.62,2120,2160,2090,2755,1485,2120,2112.42,0.43,0,66,2290,2205,2150,2065,2010,2177,2037,170,635,500,1310,5,1,33922708,716,-2.29,2.49,12,0.13,-923.00,846.00,4088,20240126,-48.39,1293,20241024,63.19,2640,-20.08,20250103,2075,1.69,20250123,6170,-65.80,20240226,1495,41.14,20241113,0.49,N,357880,500,169 억,,145285,N,N,0,N,00,N
|
|
20250205,161035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2120,-65,5,-2.97,955104635,441369,70.74,2210,2235,2095,2840,1530,2185,2164.04,0.38,0,17173,2458,2321,2248,2111,2038,2285,2075,170,655,500,1350,5,1,33922708,719,-2.30,2.51,12,1.30,-923.00,846.00,4088,20240126,-48.14,1293,20241024,63.96,2640,-19.70,20250103,2075,2.17,20250123,6170,-65.64,20240226,1495,41.81,20241113,0.50,N,357880,500,169 억,,127801,N,N,0,N,00,N
|
|
20250205,151038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2125,-60,5,-2.75,914825520,422429,67.71,2210,2235,2095,2840,1530,2185,2165.63,0.38,0,23944,2458,2321,2248,2111,2038,2285,2075,170,655,500,1350,5,1,33922708,721,-2.30,2.51,12,1.25,-923.00,846.00,4088,20240126,-48.02,1293,20241024,64.35,2640,-19.51,20250103,2075,2.41,20250123,6170,-65.56,20240226,1495,42.14,20241113,0.50,N,357880,500,169 억,,127801,N,N,0,N,00,N
|
|
20250205,141038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2130,-55,5,-2.52,699492545,320397,51.35,2210,2235,2110,2840,1530,2185,2183.21,0.38,0,27291,2458,2321,2248,2111,2038,2285,2075,170,655,500,1350,5,1,33922708,723,-2.31,2.52,12,0.94,-923.00,846.00,4088,20240126,-47.90,1293,20241024,64.73,2640,-19.32,20250103,2075,2.65,20250123,6170,-65.48,20240226,1495,42.47,20241113,0.50,N,357880,500,169 억,,127801,N,N,0,N,00,N
|
|
20250205,131034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2185,0,3,0.00,468720145,212641,34.08,2210,2235,2175,2840,1530,2185,2204.28,0.38,0,21864,2458,2321,2248,2111,2038,2285,2075,170,655,500,1350,5,1,33922708,741,-2.37,2.58,12,0.63,-923.00,846.00,4088,20240126,-46.55,1293,20241024,68.99,2640,-17.23,20250103,2075,5.30,20250123,6170,-64.59,20240226,1495,46.15,20241113,0.50,N,357880,500,169 억,,127801,N,N,0,N,00,N
|
|
20250205,121040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2225,40,2,1.83,350457740,158749,25.44,2210,2235,2185,2840,1530,2185,2207.62,0.38,0,20008,2458,2321,2248,2111,2038,2285,2075,170,655,500,1350,5,1,33922708,755,-2.41,2.63,12,0.47,-923.00,846.00,4088,20240126,-45.57,1293,20241024,72.08,2640,-15.72,20250103,2075,7.23,20250123,6170,-63.94,20240226,1495,48.83,20241113,0.50,N,357880,500,169 억,,127801,N,N,0,N,00,N
|
|
20250205,111034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2200,15,2,0.69,260641250,117985,18.91,2210,2235,2185,2840,1530,2185,2209.10,0.38,0,13277,2458,2321,2248,2111,2038,2285,2075,170,655,500,1350,5,1,33922708,746,-2.38,2.60,12,0.35,-923.00,846.00,4088,20240126,-46.18,1293,20241024,70.15,2640,-16.67,20250103,2075,6.02,20250123,6170,-64.34,20240226,1495,47.16,20241113,0.50,N,357880,500,169 억,,127801,N,N,0,N,00,N
|
|
20250205,101044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2215,30,2,1.37,151537375,68498,10.98,2210,2235,2190,2840,1530,2185,2212.29,0.38,0,-202,2458,2321,2248,2111,2038,2285,2075,170,655,500,1350,5,1,33922708,751,-2.40,2.62,12,0.20,-923.00,846.00,4088,20240126,-45.82,1293,20241024,71.31,2640,-16.10,20250103,2075,6.75,20250123,6170,-64.10,20240226,1495,48.16,20241113,0.50,N,357880,500,169 억,,127801,N,N,0,N,00,N
|
|
20250205,091053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,20,2,0.92,18783095,8511,1.36,2210,2230,2195,2840,1530,2185,2206.92,0.38,0,-1267,2458,2321,2248,2111,2038,2285,2075,170,655,500,1350,5,1,33922708,748,-2.39,2.61,12,0.03,-923.00,846.00,4088,20240126,-46.06,1293,20241024,70.53,2640,-16.48,20250103,2075,6.27,20250123,6170,-64.26,20240226,1495,47.49,20241113,0.50,N,357880,500,169 억,,127801,N,N,0,N,00,N
|
|
20250204,161012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2185,-105,5,-4.59,1424003040,622238,101.03,2295,2385,2175,2975,1605,2290,2288.52,0.32,0,17410,2536,2412,2271,2147,2006,2475,2210,170,685,500,1410,5,1,33922708,741,-2.37,2.58,12,1.83,-923.00,846.00,4088,20240126,-46.55,1293,20241024,68.99,2640,-17.23,20250103,2075,5.30,20250123,6170,-64.59,20240226,1495,46.15,20241113,0.50,N,357880,500,169 억,,109225,N,N,0,N,00,N
|
|
20250204,151026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2200,-90,5,-3.93,1393336925,608227,98.76,2295,2385,2175,2975,1605,2290,2290.82,0.32,0,21451,2536,2412,2271,2147,2006,2475,2210,170,685,500,1410,5,1,33922708,746,-2.38,2.60,12,1.79,-923.00,846.00,4088,20240126,-46.18,1293,20241024,70.15,2640,-16.67,20250103,2075,6.02,20250123,6170,-64.34,20240226,1495,47.16,20241113,0.50,N,357880,500,169 억,,109225,N,N,0,N,00,N
|
|
20250204,141024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2225,-65,5,-2.84,1219347440,529084,85.91,2295,2385,2175,2975,1605,2290,2304.64,0.32,0,18371,2536,2412,2271,2147,2006,2475,2210,170,685,500,1410,5,1,33922708,755,-2.41,2.63,12,1.56,-923.00,846.00,4088,20240126,-45.57,1293,20241024,72.08,2640,-15.72,20250103,2075,7.23,20250123,6170,-63.94,20240226,1495,48.83,20241113,0.50,N,357880,500,169 억,,109225,N,N,0,N,00,N
|
|
20250204,131028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,0,3,0.00,937016545,402615,65.37,2295,2385,2275,2975,1605,2290,2327.35,0.32,0,12320,2536,2412,2271,2147,2006,2475,2210,170,685,500,1410,5,1,33922708,777,-2.48,2.71,12,1.19,-923.00,846.00,4088,20240126,-43.98,1293,20241024,77.11,2640,-13.26,20250103,2075,10.36,20250123,6170,-62.88,20240226,1495,53.18,20241113,0.50,N,357880,500,169 억,,109225,N,N,0,N,00,N
|
|
20250204,121039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,10,2,0.44,868215400,372509,60.48,2295,2385,2275,2975,1605,2290,2330.75,0.32,0,9159,2536,2412,2271,2147,2006,2475,2210,170,685,500,1410,5,1,33922708,780,-2.49,2.72,12,1.10,-923.00,846.00,4088,20240126,-43.74,1293,20241024,77.88,2640,-12.88,20250103,2075,10.84,20250123,6170,-62.72,20240226,1495,53.85,20241113,0.50,N,357880,500,169 억,,109225,N,N,0,N,00,N
|
|
20250204,111018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,10,2,0.44,807059630,345871,56.16,2295,2385,2275,2975,1605,2290,2333.44,0.32,0,7226,2536,2412,2271,2147,2006,2475,2210,170,685,500,1410,5,1,33922708,780,-2.49,2.72,12,1.02,-923.00,846.00,4088,20240126,-43.74,1293,20241024,77.88,2640,-12.88,20250103,2075,10.84,20250123,6170,-62.72,20240226,1495,53.85,20241113,0.50,N,357880,500,169 억,,109225,N,N,0,N,00,N
|
|
20250204,101023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,75,2,3.28,321173815,137549,22.33,2295,2385,2290,2975,1605,2290,2335.04,0.32,0,21578,2536,2412,2271,2147,2006,2475,2210,170,685,500,1410,5,1,33922708,802,-2.56,2.80,12,0.41,-923.00,846.00,4088,20240126,-42.15,1293,20241024,82.91,2640,-10.42,20250103,2075,13.98,20250123,6170,-61.67,20240226,1495,58.19,20241113,0.50,N,357880,500,169 억,,109225,N,N,0,N,00,N
|
|
20250204,091023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2305,15,2,0.66,70849895,30361,4.93,2295,2385,2295,2975,1605,2290,2333.88,0.32,0,-4724,2536,2412,2271,2147,2006,2475,2210,170,685,500,1410,5,1,33922708,782,-2.50,2.72,12,0.09,-923.00,846.00,4088,20240126,-43.62,1293,20241024,78.27,2640,-12.69,20250103,2075,11.08,20250123,6170,-62.64,20240226,1495,54.18,20241113,0.50,N,357880,500,169 억,,109225,N,N,0,N,00,N
|