154 lines
61 KiB
CSV
154 lines
61 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
|
|
20250228,161333,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,680,-17,5,-2.44,352571455,519515,210.90,700,706,665,906,488,697,678.66,0.29,0,-55619,727,712,703,688,679,707,683,40,209,100,480,1,1,40012799,272,-4.47,6.67,12,1.30,-152.00,102.00,1649,20241120,-58.76,625,20241220,8.80,1014,-32.94,20250121,665,2.26,20250228,1649,-58.76,20241120,625,8.80,20241220,0.10,N,389680,100,40 억,,115783,N,N,0,N,00,N
|
|
20250228,151339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,669,-28,5,-4.02,337012847,496439,201.53,700,706,665,906,488,697,678.86,0.29,0,-50639,727,712,703,688,679,707,683,40,209,100,480,1,1,40012799,268,-4.40,6.56,12,1.24,-152.00,102.00,1649,20241120,-59.43,625,20241220,7.04,1014,-34.02,20250121,665,0.60,20250228,1649,-59.43,20241120,625,7.04,20241220,0.10,N,389680,100,40 억,,115783,N,N,0,N,00,N
|
|
20250228,141339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,673,-24,5,-3.44,298203118,438438,177.99,700,706,667,906,488,697,680.15,0.29,0,-52212,727,712,703,688,679,707,683,40,209,100,480,1,1,40012799,269,-4.43,6.60,12,1.10,-152.00,102.00,1649,20241120,-59.19,625,20241220,7.68,1014,-33.63,20250121,667,0.90,20250228,1649,-59.19,20241120,625,7.68,20241220,0.10,N,389680,100,40 억,,115783,N,N,0,N,00,N
|
|
20250228,131331,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,677,-20,5,-2.87,281845263,414221,168.15,700,706,667,906,488,697,680.42,0.29,0,-49777,727,712,703,688,679,707,683,40,209,100,480,1,1,40012799,271,-4.45,6.64,12,1.04,-152.00,102.00,1649,20241120,-58.94,625,20241220,8.32,1014,-33.23,20250121,667,1.50,20250228,1649,-58.94,20241120,625,8.32,20241220,0.10,N,389680,100,40 억,,115783,N,N,0,N,00,N
|
|
20250228,121325,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,675,-22,5,-3.16,234751106,345199,140.13,700,706,667,906,488,697,680.05,0.29,0,-41293,727,712,703,688,679,707,683,40,209,100,480,1,1,40012799,270,-4.44,6.62,12,0.86,-152.00,102.00,1649,20241120,-59.07,625,20241220,8.00,1014,-33.43,20250121,667,1.20,20250228,1649,-59.07,20241120,625,8.00,20241220,0.10,N,389680,100,40 억,,115783,N,N,0,N,00,N
|
|
20250228,111330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,676,-21,5,-3.01,220887556,324620,131.78,700,706,667,906,488,697,680.45,0.29,0,-38847,727,712,703,688,679,707,683,40,209,100,480,1,1,40012799,270,-4.45,6.63,12,0.81,-152.00,102.00,1649,20241120,-59.01,625,20241220,8.16,1014,-33.33,20250121,667,1.35,20250228,1649,-59.01,20241120,625,8.16,20241220,0.10,N,389680,100,40 억,,115783,N,N,0,N,00,N
|
|
20250228,101329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,681,-16,5,-2.30,129482688,188857,76.67,700,706,677,906,488,697,685.61,0.29,0,-455,727,712,703,688,679,707,683,40,209,100,480,1,1,40012799,272,-4.48,6.68,12,0.47,-152.00,102.00,1649,20241120,-58.70,625,20241220,8.96,1014,-32.84,20250121,677,0.59,20250228,1649,-58.70,20241120,625,8.96,20241220,0.10,N,389680,100,40 억,,115783,N,N,0,N,00,N
|
|
20250228,091334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,690,-7,5,-1.00,32724704,46957,19.06,700,706,690,906,488,697,696.91,0.29,0,-14620,727,712,703,688,679,707,683,40,209,100,480,1,1,40012799,276,-4.54,6.76,12,0.12,-152.00,102.00,1649,20241120,-58.16,625,20241220,10.40,1014,-31.95,20250121,682,1.17,20250102,1649,-58.16,20241120,625,10.40,20241220,0.10,N,389680,100,40 억,,115783,N,N,0,N,00,N
|
|
20250227,161316,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,697,-16,5,-2.24,170899955,243706,168.93,713,718,694,926,500,713,701.29,0.34,0,-23961,728,720,711,703,694,724,707,40,213,100,490,1,1,40012799,279,-4.59,6.83,12,0.61,-152.00,102.00,1649,20241120,-57.73,625,20241220,11.52,1014,-31.26,20250121,682,2.20,20250102,1649,-57.73,20241120,625,11.52,20241220,0.10,N,389680,100,40 억,,137514,N,N,0,N,00,N
|
|
20250227,151318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,698,-15,5,-2.10,158293271,225621,156.39,713,718,694,926,500,713,701.59,0.34,0,-19860,728,720,711,703,694,724,707,40,213,100,490,1,1,40012799,279,-4.59,6.84,12,0.56,-152.00,102.00,1649,20241120,-57.67,625,20241220,11.68,1014,-31.16,20250121,682,2.35,20250102,1649,-57.67,20241120,625,11.68,20241220,0.10,N,389680,100,40 억,,137514,N,N,0,N,00,N
|
|
20250227,141321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,699,-14,5,-1.96,107509861,152648,105.81,713,718,698,926,500,713,704.30,0.34,0,-13485,728,720,711,703,694,724,707,40,213,100,490,1,1,40012799,280,-4.60,6.85,12,0.38,-152.00,102.00,1649,20241120,-57.61,625,20241220,11.84,1014,-31.07,20250121,682,2.49,20250102,1649,-57.61,20241120,625,11.84,20241220,0.10,N,389680,100,40 억,,137514,N,N,0,N,00,N
|
|
20250227,131319,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,703,-10,5,-1.40,67543196,95594,66.26,713,718,701,926,500,713,706.56,0.34,0,-11501,728,720,711,703,694,724,707,40,213,100,490,1,1,40012799,281,-4.62,6.89,12,0.24,-152.00,102.00,1649,20241120,-57.37,625,20241220,12.48,1014,-30.67,20250121,682,3.08,20250102,1649,-57.37,20241120,625,12.48,20241220,0.10,N,389680,100,40 억,,137514,N,N,0,N,00,N
|
|
20250227,121315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,705,-8,5,-1.12,43892877,61973,42.96,713,718,704,926,500,713,708.26,0.34,0,-9638,728,720,711,703,694,724,707,40,213,100,490,1,1,40012799,282,-4.64,6.91,12,0.15,-152.00,102.00,1649,20241120,-57.25,625,20241220,12.80,1014,-30.47,20250121,682,3.37,20250102,1649,-57.25,20241120,625,12.80,20241220,0.10,N,389680,100,40 억,,137514,N,N,0,N,00,N
|
|
20250227,111326,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,706,-7,5,-0.98,33129893,46738,32.40,713,718,704,926,500,713,708.84,0.34,0,-4774,728,720,711,703,694,724,707,40,213,100,490,1,1,40012799,282,-4.64,6.92,12,0.12,-152.00,102.00,1649,20241120,-57.19,625,20241220,12.96,1014,-30.37,20250121,682,3.52,20250102,1649,-57.19,20241120,625,12.96,20241220,0.10,N,389680,100,40 억,,137514,N,N,0,N,00,N
|
|
20250227,101401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,712,-1,5,-0.14,20548599,28931,20.05,713,718,706,926,500,713,710.26,0.34,0,-5756,728,720,711,703,694,724,707,40,213,100,490,1,1,40012799,285,-4.68,6.98,12,0.07,-152.00,102.00,1649,20241120,-56.82,625,20241220,13.92,1014,-29.78,20250121,682,4.40,20250102,1649,-56.82,20241120,625,13.92,20241220,0.10,N,389680,100,40 억,,137514,N,N,0,N,00,N
|
|
20250227,091422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,712,-1,5,-0.14,4391204,6142,4.26,713,718,712,926,500,713,714.95,0.34,0,-3174,728,720,711,703,694,724,707,40,213,100,490,1,1,40012799,285,-4.68,6.98,12,0.02,-152.00,102.00,1649,20241120,-56.82,625,20241220,13.92,1014,-29.78,20250121,682,4.40,20250102,1649,-56.82,20241120,625,13.92,20241220,0.10,N,389680,100,40 억,,137514,N,N,0,N,00,N
|
|
20250226,161317,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,713,1,2,0.14,100387587,141718,32.65,712,719,702,925,499,712,708.33,0.38,0,-13506,761,736,717,692,673,749,705,40,213,100,490,1,1,40012799,285,-4.69,6.99,12,0.35,-152.00,102.00,1649,20241120,-56.76,625,20241220,14.08,1014,-29.68,20250121,682,4.55,20250102,1649,-56.76,20241120,625,14.08,20241220,0.10,N,389680,100,40 억,,151020,N,N,0,N,00,N
|
|
20250226,151324,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,709,-3,5,-0.42,92097357,130075,29.97,712,719,702,925,499,712,708.03,0.38,0,-11470,761,736,717,692,673,749,705,40,213,100,490,1,1,40012799,284,-4.66,6.95,12,0.33,-152.00,102.00,1649,20241120,-57.00,625,20241220,13.44,1014,-30.08,20250121,682,3.96,20250102,1649,-57.00,20241120,625,13.44,20241220,0.10,N,389680,100,40 억,,151020,N,N,0,N,00,N
|
|
20250226,141322,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,709,-3,5,-0.42,75566378,106645,24.57,712,719,702,925,499,712,708.58,0.38,0,-14390,761,736,717,692,673,749,705,40,213,100,490,1,1,40012799,284,-4.66,6.95,12,0.27,-152.00,102.00,1649,20241120,-57.00,625,20241220,13.44,1014,-30.08,20250121,682,3.96,20250102,1649,-57.00,20241120,625,13.44,20241220,0.10,N,389680,100,40 억,,151020,N,N,0,N,00,N
|
|
20250226,131319,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,709,-3,5,-0.42,61472020,86725,19.98,712,719,702,925,499,712,708.82,0.38,0,-9672,761,736,717,692,673,749,705,40,213,100,490,1,1,40012799,284,-4.66,6.95,12,0.22,-152.00,102.00,1649,20241120,-57.00,625,20241220,13.44,1014,-30.08,20250121,682,3.96,20250102,1649,-57.00,20241120,625,13.44,20241220,0.10,N,389680,100,40 억,,151020,N,N,0,N,00,N
|
|
20250226,121318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,712,0,3,0.00,53944254,76142,17.54,712,719,702,925,499,712,708.47,0.38,0,-7964,761,736,717,692,673,749,705,40,213,100,490,1,1,40012799,285,-4.68,6.98,12,0.19,-152.00,102.00,1649,20241120,-56.82,625,20241220,13.92,1014,-29.78,20250121,682,4.40,20250102,1649,-56.82,20241120,625,13.92,20241220,0.10,N,389680,100,40 억,,151020,N,N,0,N,00,N
|
|
20250226,111317,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,712,0,3,0.00,50059148,70679,16.29,712,719,702,925,499,712,708.26,0.38,0,-4707,761,736,717,692,673,749,705,40,213,100,490,1,1,40012799,285,-4.68,6.98,12,0.18,-152.00,102.00,1649,20241120,-56.82,625,20241220,13.92,1014,-29.78,20250121,682,4.40,20250102,1649,-56.82,20241120,625,13.92,20241220,0.10,N,389680,100,40 억,,151020,N,N,0,N,00,N
|
|
20250226,101315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,710,-2,5,-0.28,38277627,54005,12.44,712,719,702,925,499,712,708.78,0.38,0,-3467,761,736,717,692,673,749,705,40,213,100,490,1,1,40012799,284,-4.67,6.96,12,0.13,-152.00,102.00,1649,20241120,-56.94,625,20241220,13.60,1014,-29.98,20250121,682,4.11,20250102,1649,-56.94,20241120,625,13.60,20241220,0.10,N,389680,100,40 억,,151020,N,N,0,N,00,N
|
|
20250226,091327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,714,2,2,0.28,3706927,5233,1.21,712,715,702,925,499,712,708.38,0.38,0,-3450,761,736,717,692,673,749,705,40,213,100,490,1,1,40012799,286,-4.70,7.00,12,0.01,-152.00,102.00,1649,20241120,-56.70,625,20241220,14.24,1014,-29.59,20250121,682,4.69,20250102,1649,-56.70,20241120,625,14.24,20241220,0.10,N,389680,100,40 억,,151020,N,N,0,N,00,N
|
|
20250225,161308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,712,13,2,1.86,307085180,428248,113.12,700,742,698,908,490,699,717.08,0.30,0,33238,723,711,703,691,683,707,687,40,209,100,480,1,1,40012799,285,-4.68,6.98,12,1.07,-152.00,102.00,1649,20241120,-56.82,625,20241220,13.92,1014,-29.78,20250121,682,4.40,20250102,1649,-56.82,20241120,625,13.92,20241220,0.07,N,389680,100,40 억,,119239,N,N,0,N,00,N
|
|
20250225,151308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,711,12,2,1.72,297994269,415476,109.75,700,742,698,908,490,699,717.24,0.30,0,33813,723,711,703,691,683,707,687,40,209,100,480,1,1,40012799,284,-4.68,6.97,12,1.04,-152.00,102.00,1649,20241120,-56.88,625,20241220,13.76,1014,-29.88,20250121,682,4.25,20250102,1649,-56.88,20241120,625,13.76,20241220,0.07,N,389680,100,40 억,,119239,N,N,0,N,00,N
|
|
20250225,141306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,710,11,2,1.57,268074056,373464,98.65,700,742,698,908,490,699,717.80,0.30,0,32339,723,711,703,691,683,707,687,40,209,100,480,1,1,40012799,284,-4.67,6.96,12,0.93,-152.00,102.00,1649,20241120,-56.94,625,20241220,13.60,1014,-29.98,20250121,682,4.11,20250102,1649,-56.94,20241120,625,13.60,20241220,0.07,N,389680,100,40 억,,119239,N,N,0,N,00,N
|
|
20250225,131312,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,720,21,2,3.00,216184969,301088,79.53,700,742,698,908,490,699,718.01,0.30,0,28142,723,711,703,691,683,707,687,40,209,100,480,1,1,40012799,288,-4.74,7.06,12,0.75,-152.00,102.00,1649,20241120,-56.34,625,20241220,15.20,1014,-28.99,20250121,682,5.57,20250102,1649,-56.34,20241120,625,15.20,20241220,0.07,N,389680,100,40 억,,119239,N,N,0,N,00,N
|
|
20250225,121309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,704,5,2,0.72,67814390,96678,25.54,700,715,698,908,490,699,701.45,0.30,0,6567,723,711,703,691,683,707,687,40,209,100,480,1,1,40012799,282,-4.63,6.90,12,0.24,-152.00,102.00,1649,20241120,-57.31,625,20241220,12.64,1014,-30.57,20250121,682,3.23,20250102,1649,-57.31,20241120,625,12.64,20241220,0.07,N,389680,100,40 억,,119239,N,N,0,N,00,N
|
|
20250225,111307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,703,4,2,0.57,63205843,90128,23.81,700,715,698,908,490,699,701.29,0.30,0,7236,723,711,703,691,683,707,687,40,209,100,480,1,1,40012799,281,-4.62,6.89,12,0.23,-152.00,102.00,1649,20241120,-57.37,625,20241220,12.48,1014,-30.67,20250121,682,3.08,20250102,1649,-57.37,20241120,625,12.48,20241220,0.07,N,389680,100,40 억,,119239,N,N,0,N,00,N
|
|
20250225,101305,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,705,6,2,0.86,39099974,55794,14.74,700,715,698,908,490,699,700.79,0.30,0,4419,723,711,703,691,683,707,687,40,209,100,480,1,1,40012799,282,-4.64,6.91,12,0.14,-152.00,102.00,1649,20241120,-57.25,625,20241220,12.80,1014,-30.47,20250121,682,3.37,20250102,1649,-57.25,20241120,625,12.80,20241220,0.07,N,389680,100,40 억,,119239,N,N,0,N,00,N
|
|
20250225,091313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,703,4,2,0.57,17388722,24829,6.56,700,715,698,908,490,699,700.34,0.30,0,6981,723,711,703,691,683,707,687,40,209,100,480,1,1,40012799,281,-4.62,6.89,12,0.06,-152.00,102.00,1649,20241120,-57.37,625,20241220,12.48,1014,-30.67,20250121,682,3.08,20250102,1649,-57.37,20241120,625,12.48,20241220,0.07,N,389680,100,40 억,,119239,N,N,0,N,00,N
|
|
20250224,161257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,699,-16,5,-2.24,262868840,375224,92.79,715,715,695,929,501,715,700.56,0.33,0,-13863,735,724,717,706,699,721,703,40,214,100,500,1,1,40012799,280,-4.60,6.85,12,0.94,-152.00,102.00,1649,20241120,-57.61,625,20241220,11.84,1014,-31.07,20250121,682,2.49,20250102,1649,-57.61,20241120,625,11.84,20241220,0.07,N,389680,100,40 억,,133875,N,N,0,N,00,N
|
|
20250224,151258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,702,-13,5,-1.82,257795197,367970,91.00,715,715,695,929,501,715,700.59,0.33,0,-14008,735,724,717,706,699,721,703,40,214,100,500,1,1,40012799,281,-4.62,6.88,12,0.92,-152.00,102.00,1649,20241120,-57.43,625,20241220,12.32,1014,-30.77,20250121,682,2.93,20250102,1649,-57.43,20241120,625,12.32,20241220,0.07,N,389680,100,40 억,,133875,N,N,0,N,00,N
|
|
20250224,141255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,699,-16,5,-2.24,228100879,325535,80.50,715,715,695,929,501,715,700.70,0.33,0,-27603,735,724,717,706,699,721,703,40,214,100,500,1,1,40012799,280,-4.60,6.85,12,0.81,-152.00,102.00,1649,20241120,-57.61,625,20241220,11.84,1014,-31.07,20250121,682,2.49,20250102,1649,-57.61,20241120,625,11.84,20241220,0.07,N,389680,100,40 억,,133875,N,N,0,N,00,N
|
|
20250224,131257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,703,-12,5,-1.68,200190168,285520,70.61,715,715,695,929,501,715,701.14,0.33,0,-26176,735,724,717,706,699,721,703,40,214,100,500,1,1,40012799,281,-4.62,6.89,12,0.71,-152.00,102.00,1649,20241120,-57.37,625,20241220,12.48,1014,-30.67,20250121,682,3.08,20250102,1649,-57.37,20241120,625,12.48,20241220,0.07,N,389680,100,40 억,,133875,N,N,0,N,00,N
|
|
20250224,121254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,703,-12,5,-1.68,170405380,242977,60.09,715,715,695,929,501,715,701.32,0.33,0,-25949,735,724,717,706,699,721,703,40,214,100,500,1,1,40012799,281,-4.62,6.89,12,0.61,-152.00,102.00,1649,20241120,-57.37,625,20241220,12.48,1014,-30.67,20250121,682,3.08,20250102,1649,-57.37,20241120,625,12.48,20241220,0.07,N,389680,100,40 억,,133875,N,N,0,N,00,N
|
|
20250224,111252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,702,-13,5,-1.82,156503993,223177,55.19,715,715,695,929,501,715,701.26,0.33,0,-24953,735,724,717,706,699,721,703,40,214,100,500,1,1,40012799,281,-4.62,6.88,12,0.56,-152.00,102.00,1649,20241120,-57.43,625,20241220,12.32,1014,-30.77,20250121,682,2.93,20250102,1649,-57.43,20241120,625,12.32,20241220,0.07,N,389680,100,40 억,,133875,N,N,0,N,00,N
|
|
20250224,101250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,701,-14,5,-1.96,122155067,174021,43.04,715,715,695,929,501,715,701.96,0.33,0,-30289,735,724,717,706,699,721,703,40,214,100,500,1,1,40012799,280,-4.61,6.87,12,0.43,-152.00,102.00,1649,20241120,-57.49,625,20241220,12.16,1014,-30.87,20250121,682,2.79,20250102,1649,-57.49,20241120,625,12.16,20241220,0.07,N,389680,100,40 억,,133875,N,N,0,N,00,N
|
|
20250224,091259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,702,-13,5,-1.82,44529691,63153,15.62,715,715,696,929,501,715,705.11,0.33,0,-16963,735,724,717,706,699,721,703,40,214,100,500,1,1,40012799,281,-4.62,6.88,12,0.16,-152.00,102.00,1649,20241120,-57.43,625,20241220,12.32,1014,-30.77,20250121,682,2.93,20250102,1649,-57.43,20241120,625,12.32,20241220,0.07,N,389680,100,40 억,,133875,N,N,0,N,00,N
|
|
20250221,161246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,715,-3,5,-0.42,288054709,402663,107.41,728,728,710,933,503,718,715.38,0.24,0,36086,754,735,723,704,692,730,699,40,215,100,500,1,1,40012799,286,-4.70,7.01,12,1.01,-152.00,102.00,1649,20241120,-56.64,625,20241220,14.40,1014,-29.49,20250121,682,4.84,20250102,1649,-56.64,20241120,625,14.40,20241220,0.07,N,389680,100,40 억,,97789,N,N,0,N,00,N
|
|
20250221,151251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,716,-2,5,-0.28,266280025,372110,99.26,728,728,710,933,503,718,715.59,0.24,0,38720,754,735,723,704,692,730,699,40,215,100,500,1,1,40012799,286,-4.71,7.02,12,0.93,-152.00,102.00,1649,20241120,-56.58,625,20241220,14.56,1014,-29.39,20250121,682,4.99,20250102,1649,-56.58,20241120,625,14.56,20241220,0.07,N,389680,100,40 억,,97789,N,N,0,N,00,N
|
|
20250221,141252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,721,3,2,0.42,228709855,319512,85.23,728,728,710,933,503,718,715.81,0.24,0,46253,754,735,723,704,692,730,699,40,215,100,500,1,1,40012799,288,-4.74,7.07,12,0.80,-152.00,102.00,1649,20241120,-56.28,625,20241220,15.36,1014,-28.90,20250121,682,5.72,20250102,1649,-56.28,20241120,625,15.36,20241220,0.07,N,389680,100,40 억,,97789,N,N,0,N,00,N
|
|
20250221,131252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,724,6,2,0.84,177824064,248474,66.28,728,728,710,933,503,718,715.66,0.24,0,37020,754,735,723,704,692,730,699,40,215,100,500,1,1,40012799,290,-4.76,7.10,12,0.62,-152.00,102.00,1649,20241120,-56.09,625,20241220,15.84,1014,-28.60,20250121,682,6.16,20250102,1649,-56.09,20241120,625,15.84,20241220,0.07,N,389680,100,40 억,,97789,N,N,0,N,00,N
|
|
20250221,121252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,720,2,2,0.28,161623972,225977,60.28,728,728,710,933,503,718,715.22,0.24,0,44310,754,735,723,704,692,730,699,40,215,100,500,1,1,40012799,288,-4.74,7.06,12,0.56,-152.00,102.00,1649,20241120,-56.34,625,20241220,15.20,1014,-28.99,20250121,682,5.57,20250102,1649,-56.34,20241120,625,15.20,20241220,0.07,N,389680,100,40 억,,97789,N,N,0,N,00,N
|
|
20250221,111247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,714,-4,5,-0.56,136836513,191441,51.07,728,728,710,933,503,718,714.77,0.24,0,33675,754,735,723,704,692,730,699,40,215,100,500,1,1,40012799,286,-4.70,7.00,12,0.48,-152.00,102.00,1649,20241120,-56.70,625,20241220,14.24,1014,-29.59,20250121,682,4.69,20250102,1649,-56.70,20241120,625,14.24,20241220,0.07,N,389680,100,40 억,,97789,N,N,0,N,00,N
|
|
20250221,101250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,721,3,2,0.42,96700071,135266,36.08,728,728,710,933,503,718,714.89,0.24,0,22356,754,735,723,704,692,730,699,40,215,100,500,1,1,40012799,288,-4.74,7.07,12,0.34,-152.00,102.00,1649,20241120,-56.28,625,20241220,15.36,1014,-28.90,20250121,682,5.72,20250102,1649,-56.28,20241120,625,15.36,20241220,0.07,N,389680,100,40 억,,97789,N,N,0,N,00,N
|
|
20250221,091252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,718,0,3,0.00,7822238,10869,2.90,728,728,715,933,503,718,719.68,0.24,0,-1791,754,735,723,704,692,730,699,40,215,100,500,1,1,40012799,287,-4.72,7.04,12,0.03,-152.00,102.00,1649,20241120,-56.46,625,20241220,14.88,1014,-29.19,20250121,682,5.28,20250102,1649,-56.46,20241120,625,14.88,20241220,0.07,N,389680,100,40 억,,97789,N,N,0,N,00,N
|
|
20250220,161240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,718,-13,5,-1.78,269818557,373644,43.54,731,742,711,950,512,731,722.13,0.28,0,-15041,795,762,742,709,689,753,700,40,219,100,510,1,1,40012799,287,-4.72,7.04,12,0.93,-152.00,102.00,1649,20241120,-56.46,625,20241220,14.88,1014,-29.19,20250121,682,5.28,20250102,1649,-56.46,20241120,625,14.88,20241220,0.07,N,389680,100,40 억,,112783,N,N,0,N,00,N
|
|
20250220,151247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,712,-19,5,-2.60,258551957,357872,41.70,731,742,711,950,512,731,722.47,0.28,0,-14439,795,762,742,709,689,753,700,40,219,100,510,1,1,40012799,285,-4.68,6.98,12,0.89,-152.00,102.00,1649,20241120,-56.82,625,20241220,13.92,1014,-29.78,20250121,682,4.40,20250102,1649,-56.82,20241120,625,13.92,20241220,0.07,N,389680,100,40 억,,112783,N,N,0,N,00,N
|
|
20250220,141246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,725,-6,5,-0.82,190565160,263029,30.65,731,742,714,950,512,731,724.50,0.28,0,-15857,795,762,742,709,689,753,700,40,219,100,510,1,1,40012799,290,-4.77,7.11,12,0.66,-152.00,102.00,1649,20241120,-56.03,625,20241220,16.00,1014,-28.50,20250121,682,6.30,20250102,1649,-56.03,20241120,625,16.00,20241220,0.07,N,389680,100,40 억,,112783,N,N,0,N,00,N
|
|
20250220,131243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,731,0,3,0.00,183421814,253216,29.51,731,742,714,950,512,731,724.37,0.28,0,-13751,795,762,742,709,689,753,700,40,219,100,510,1,1,40012799,292,-4.81,7.17,12,0.63,-152.00,102.00,1649,20241120,-55.67,625,20241220,16.96,1014,-27.91,20250121,682,7.18,20250102,1649,-55.67,20241120,625,16.96,20241220,0.07,N,389680,100,40 억,,112783,N,N,0,N,00,N
|
|
20250220,121244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,734,3,2,0.41,169043574,233544,27.21,731,742,714,950,512,731,723.82,0.28,0,-19361,795,762,742,709,689,753,700,40,219,100,510,1,1,40012799,294,-4.83,7.20,12,0.58,-152.00,102.00,1649,20241120,-55.49,625,20241220,17.44,1014,-27.61,20250121,682,7.62,20250102,1649,-55.49,20241120,625,17.44,20241220,0.07,N,389680,100,40 억,,112783,N,N,0,N,00,N
|
|
20250220,111244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,724,-7,5,-0.96,128440927,177898,20.73,731,742,714,950,512,731,721.99,0.28,0,-25257,795,762,742,709,689,753,700,40,219,100,510,1,1,40012799,290,-4.76,7.10,12,0.44,-152.00,102.00,1649,20241120,-56.09,625,20241220,15.84,1014,-28.60,20250121,682,6.16,20250102,1649,-56.09,20241120,625,15.84,20241220,0.07,N,389680,100,40 억,,112783,N,N,0,N,00,N
|
|
20250220,101245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,723,-8,5,-1.09,108891349,150825,17.57,731,742,714,950,512,731,721.97,0.28,0,-27519,795,762,742,709,689,753,700,40,219,100,510,1,1,40012799,289,-4.76,7.09,12,0.38,-152.00,102.00,1649,20241120,-56.16,625,20241220,15.68,1014,-28.70,20250121,682,6.01,20250102,1649,-56.16,20241120,625,15.68,20241220,0.07,N,389680,100,40 억,,112783,N,N,0,N,00,N
|
|
20250220,091247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,734,3,2,0.41,14331119,19603,2.28,731,742,729,950,512,731,731.07,0.28,0,3163,795,762,742,709,689,753,700,40,219,100,510,1,1,40012799,294,-4.83,7.20,12,0.05,-152.00,102.00,1649,20241120,-55.49,625,20241220,17.44,1014,-27.61,20250121,682,7.62,20250102,1649,-55.49,20241120,625,17.44,20241220,0.07,N,389680,100,40 억,,112783,N,N,0,N,00,N
|
|
20250219,161239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,731,-36,5,-4.69,628063292,852992,362.21,775,775,722,997,537,767,736.33,0.35,0,-27030,793,780,771,758,749,775,753,40,230,100,530,1,1,40012799,292,-4.81,7.17,12,2.13,-152.00,102.00,1649,20241120,-55.67,625,20241220,16.96,1014,-27.91,20250121,682,7.18,20250102,1649,-55.67,20241120,625,16.96,20241220,0.07,N,389680,100,40 억,,139813,N,N,0,N,00,N
|
|
20250219,151242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,731,-36,5,-4.69,612041800,831070,352.90,775,775,722,997,537,767,736.45,0.35,0,-25434,793,780,771,758,749,775,753,40,230,100,530,1,1,40012799,292,-4.81,7.17,12,2.08,-152.00,102.00,1649,20241120,-55.67,625,20241220,16.96,1014,-27.91,20250121,682,7.18,20250102,1649,-55.67,20241120,625,16.96,20241220,0.07,N,389680,100,40 억,,139813,N,N,0,N,00,N
|
|
20250219,141238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,731,-36,5,-4.69,560004713,759980,322.71,775,775,722,997,537,767,736.87,0.35,0,-22099,793,780,771,758,749,775,753,40,230,100,530,1,1,40012799,292,-4.81,7.17,12,1.90,-152.00,102.00,1649,20241120,-55.67,625,20241220,16.96,1014,-27.91,20250121,682,7.18,20250102,1649,-55.67,20241120,625,16.96,20241220,0.07,N,389680,100,40 억,,139813,N,N,0,N,00,N
|
|
20250219,131239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,734,-33,5,-4.30,495119084,670814,284.85,775,775,722,997,537,767,738.09,0.35,0,-15135,793,780,771,758,749,775,753,40,230,100,530,1,1,40012799,294,-4.83,7.20,12,1.68,-152.00,102.00,1649,20241120,-55.49,625,20241220,17.44,1014,-27.61,20250121,682,7.62,20250102,1649,-55.49,20241120,625,17.44,20241220,0.07,N,389680,100,40 억,,139813,N,N,0,N,00,N
|
|
20250219,121239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,722,-45,5,-5.87,434553562,587668,249.54,775,775,722,997,537,767,739.45,0.35,0,-5199,793,780,771,758,749,775,753,40,230,100,530,1,1,40012799,289,-4.75,7.08,12,1.47,-152.00,102.00,1649,20241120,-56.22,625,20241220,15.52,1014,-28.80,20250121,682,5.87,20250102,1649,-56.22,20241120,625,15.52,20241220,0.07,N,389680,100,40 억,,139813,N,N,0,N,00,N
|
|
20250219,111239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,744,-23,5,-3.00,223268932,298417,126.72,775,775,739,997,537,767,748.18,0.35,0,-13454,793,780,771,758,749,775,753,40,230,100,530,1,1,40012799,298,-4.89,7.29,12,0.75,-152.00,102.00,1649,20241120,-54.88,625,20241220,19.04,1014,-26.63,20250121,682,9.09,20250102,1649,-54.88,20241120,625,19.04,20241220,0.07,N,389680,100,40 억,,139813,N,N,0,N,00,N
|
|
20250219,101240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,753,-14,5,-1.83,161671224,215359,91.45,775,775,742,997,537,767,750.71,0.35,0,-24354,793,780,771,758,749,775,753,40,230,100,530,1,1,40012799,301,-4.95,7.38,12,0.54,-152.00,102.00,1649,20241120,-54.34,625,20241220,20.48,1014,-25.74,20250121,682,10.41,20250102,1649,-54.34,20241120,625,20.48,20241220,0.07,N,389680,100,40 억,,139813,N,N,0,N,00,N
|
|
20250219,091242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,759,-8,5,-1.04,17099720,22489,9.55,775,775,755,997,537,767,760.36,0.35,0,-2237,793,780,771,758,749,775,753,40,230,100,530,1,1,40012799,304,-4.99,7.44,12,0.06,-152.00,102.00,1649,20241120,-53.97,625,20241220,21.44,1014,-25.15,20250121,682,11.29,20250102,1649,-53.97,20241120,625,21.44,20241220,0.07,N,389680,100,40 억,,139813,N,N,0,N,00,N
|
|
20250218,161234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,767,-3,5,-0.39,177061210,229560,72.14,770,784,762,1001,539,770,771.34,0.35,0,-1889,802,785,768,751,734,794,760,40,231,100,530,1,1,40012799,307,-5.05,7.52,12,0.57,-152.00,102.00,1649,20241120,-53.49,625,20241220,22.72,1014,-24.36,20250121,682,12.46,20250102,1649,-53.49,20241120,625,22.72,20241220,0.07,N,389680,100,40 억,,141329,N,N,0,N,00,N
|
|
20250218,151236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,762,-8,5,-1.04,170353068,220795,69.38,770,784,762,1001,539,770,771.54,0.35,0,357,802,785,768,751,734,794,760,40,231,100,530,1,1,40012799,305,-5.01,7.47,12,0.55,-152.00,102.00,1649,20241120,-53.79,625,20241220,21.92,1014,-24.85,20250121,682,11.73,20250102,1649,-53.79,20241120,625,21.92,20241220,0.07,N,389680,100,40 억,,141329,N,N,0,N,00,N
|
|
20250218,141238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,770,0,3,0.00,144283184,186661,58.66,770,784,764,1001,539,770,772.97,0.35,0,-3521,802,785,768,751,734,794,760,40,231,100,530,1,1,40012799,308,-5.07,7.55,12,0.47,-152.00,102.00,1649,20241120,-53.31,625,20241220,23.20,1014,-24.06,20250121,682,12.90,20250102,1649,-53.31,20241120,625,23.20,20241220,0.07,N,389680,100,40 억,,141329,N,N,0,N,00,N
|
|
20250218,131234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,767,-3,5,-0.39,119464281,154316,48.49,770,784,766,1001,539,770,774.15,0.35,0,7508,802,785,768,751,734,794,760,40,231,100,530,1,1,40012799,307,-5.05,7.52,12,0.39,-152.00,102.00,1649,20241120,-53.49,625,20241220,22.72,1014,-24.36,20250121,682,12.46,20250102,1649,-53.49,20241120,625,22.72,20241220,0.07,N,389680,100,40 억,,141329,N,N,0,N,00,N
|
|
20250218,121237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,776,6,2,0.78,94866581,122374,38.45,770,784,767,1001,539,770,775.22,0.35,0,14596,802,785,768,751,734,794,760,40,231,100,530,1,1,40012799,310,-5.11,7.61,12,0.31,-152.00,102.00,1649,20241120,-52.94,625,20241220,24.16,1014,-23.47,20250121,682,13.78,20250102,1649,-52.94,20241120,625,24.16,20241220,0.07,N,389680,100,40 억,,141329,N,N,0,N,00,N
|
|
20250218,111234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,774,4,2,0.52,70995795,91360,28.71,770,784,768,1001,539,770,777.10,0.35,0,16806,802,785,768,751,734,794,760,40,231,100,530,1,1,40012799,310,-5.09,7.59,12,0.23,-152.00,102.00,1649,20241120,-53.06,625,20241220,23.84,1014,-23.67,20250121,682,13.49,20250102,1649,-53.06,20241120,625,23.84,20241220,0.07,N,389680,100,40 억,,141329,N,N,0,N,00,N
|
|
20250218,101234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,778,8,2,1.04,55928114,71906,22.60,770,784,768,1001,539,770,777.79,0.35,0,25152,802,785,768,751,734,794,760,40,231,100,530,1,1,40012799,311,-5.12,7.63,12,0.18,-152.00,102.00,1649,20241120,-52.82,625,20241220,24.48,1014,-23.27,20250121,682,14.08,20250102,1649,-52.82,20241120,625,24.48,20241220,0.07,N,389680,100,40 억,,141329,N,N,0,N,00,N
|
|
20250218,091238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,773,3,2,0.39,3138155,4078,1.28,770,778,768,1001,539,770,769.53,0.35,0,-1767,802,785,768,751,734,794,760,40,231,100,530,1,1,40012799,309,-5.09,7.58,12,0.01,-152.00,102.00,1649,20241120,-53.12,625,20241220,23.68,1014,-23.77,20250121,682,13.34,20250102,1649,-53.12,20241120,625,23.68,20241220,0.07,N,389680,100,40 억,,141329,N,N,0,N,00,N
|
|
20250217,161234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,770,6,2,0.79,242151100,316083,82.38,754,785,751,993,535,764,766.09,0.27,0,32371,808,785,771,748,734,779,742,40,229,100,530,1,1,40012799,308,-5.07,7.55,12,0.79,-152.00,102.00,1649,20241120,-53.31,625,20241220,23.20,1014,-24.06,20250121,682,12.90,20250102,1649,-53.31,20241120,625,23.20,20241220,0.07,N,389680,100,40 억,,109273,N,N,0,N,00,N
|
|
20250217,151232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,767,3,2,0.39,238704318,311597,81.21,754,785,751,993,535,764,766.07,0.27,0,31532,808,785,771,748,734,779,742,40,229,100,530,1,1,40012799,307,-5.05,7.52,12,0.78,-152.00,102.00,1649,20241120,-53.49,625,20241220,22.72,1014,-24.36,20250121,682,12.46,20250102,1649,-53.49,20241120,625,22.72,20241220,0.07,N,389680,100,40 억,,109273,N,N,0,N,00,N
|
|
20250217,141231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,768,4,2,0.52,212488783,277381,72.29,754,785,751,993,535,764,766.05,0.27,0,25943,808,785,771,748,734,779,742,40,229,100,530,1,1,40012799,307,-5.05,7.53,12,0.69,-152.00,102.00,1649,20241120,-53.43,625,20241220,22.88,1014,-24.26,20250121,682,12.61,20250102,1649,-53.43,20241120,625,22.88,20241220,0.07,N,389680,100,40 억,,109273,N,N,0,N,00,N
|
|
20250217,131236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,775,11,2,1.44,201297953,262864,68.51,754,785,751,993,535,764,765.79,0.27,0,28333,808,785,771,748,734,779,742,40,229,100,530,1,1,40012799,310,-5.10,7.60,12,0.66,-152.00,102.00,1649,20241120,-53.00,625,20241220,24.00,1014,-23.57,20250121,682,13.64,20250102,1649,-53.00,20241120,625,24.00,20241220,0.07,N,389680,100,40 억,,109273,N,N,0,N,00,N
|
|
20250217,121235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,784,20,2,2.62,174197738,228004,59.42,754,785,751,993,535,764,764.01,0.27,0,37652,808,785,771,748,734,779,742,40,229,100,530,1,1,40012799,314,-5.16,7.69,12,0.57,-152.00,102.00,1649,20241120,-52.46,625,20241220,25.44,1014,-22.68,20250121,682,14.96,20250102,1649,-52.46,20241120,625,25.44,20241220,0.07,N,389680,100,40 억,,109273,N,N,0,N,00,N
|
|
20250217,111234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,768,4,2,0.52,144575760,189750,49.45,754,775,751,993,535,764,761.93,0.27,0,23785,808,785,771,748,734,779,742,40,229,100,530,1,1,40012799,307,-5.05,7.53,12,0.47,-152.00,102.00,1649,20241120,-53.43,625,20241220,22.88,1014,-24.26,20250121,682,12.61,20250102,1649,-53.43,20241120,625,22.88,20241220,0.07,N,389680,100,40 억,,109273,N,N,0,N,00,N
|
|
20250217,101230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,759,-5,5,-0.65,112201412,147418,38.42,754,775,751,993,535,764,761.11,0.27,0,16591,808,785,771,748,734,779,742,40,229,100,530,1,1,40012799,304,-4.99,7.44,12,0.37,-152.00,102.00,1649,20241120,-53.97,625,20241220,21.44,1014,-25.15,20250121,682,11.29,20250102,1649,-53.97,20241120,625,21.44,20241220,0.07,N,389680,100,40 억,,109273,N,N,0,N,00,N
|
|
20250217,091233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,771,7,2,0.92,23611176,31217,8.14,754,775,751,993,535,764,756.36,0.27,0,1373,808,785,771,748,734,779,742,40,229,100,530,1,1,40012799,308,-5.07,7.56,12,0.08,-152.00,102.00,1649,20241120,-53.24,625,20241220,23.36,1014,-23.96,20250121,682,13.05,20250102,1649,-53.24,20241120,625,23.36,20241220,0.07,N,389680,100,40 억,,109273,N,N,0,N,00,N
|
|
20250214,161225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,764,-10,5,-1.29,290410900,378691,126.14,794,794,757,1006,542,774,766.93,0.30,0,-11344,791,782,776,767,761,779,764,40,232,100,540,1,1,40012799,306,-5.03,7.49,12,0.95,-152.00,102.00,1649,20241120,-53.67,625,20241220,22.24,1014,-24.65,20250121,682,12.02,20250102,1649,-53.67,20241120,625,22.24,20241220,0.07,N,389680,100,40 억,,120746,N,N,0,N,00,N
|
|
20250214,151224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,771,-3,5,-0.39,267118346,348228,116.00,794,794,757,1006,542,774,767.08,0.30,0,-19677,791,782,776,767,761,779,764,40,232,100,540,1,1,40012799,308,-5.07,7.56,12,0.87,-152.00,102.00,1649,20241120,-53.24,625,20241220,23.36,1014,-23.96,20250121,682,13.05,20250102,1649,-53.24,20241120,625,23.36,20241220,0.07,N,389680,100,40 억,,120746,N,N,0,N,00,N
|
|
20250214,141225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,765,-9,5,-1.16,254746195,332080,110.62,794,794,757,1006,542,774,767.12,0.30,0,-16211,791,782,776,767,761,779,764,40,232,100,540,1,1,40012799,306,-5.03,7.50,12,0.83,-152.00,102.00,1649,20241120,-53.61,625,20241220,22.40,1014,-24.56,20250121,682,12.17,20250102,1649,-53.61,20241120,625,22.40,20241220,0.07,N,389680,100,40 억,,120746,N,N,0,N,00,N
|
|
20250214,131228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,773,-1,5,-0.13,225414391,293783,97.86,794,794,757,1006,542,774,767.28,0.30,0,-17892,791,782,776,767,761,779,764,40,232,100,540,1,1,40012799,309,-5.09,7.58,12,0.73,-152.00,102.00,1649,20241120,-53.12,625,20241220,23.68,1014,-23.77,20250121,682,13.34,20250102,1649,-53.12,20241120,625,23.68,20241220,0.07,N,389680,100,40 억,,120746,N,N,0,N,00,N
|
|
20250214,121224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,768,-6,5,-0.78,197849264,258014,85.95,794,794,757,1006,542,774,766.82,0.30,0,-11726,791,782,776,767,761,779,764,40,232,100,540,1,1,40012799,307,-5.05,7.53,12,0.64,-152.00,102.00,1649,20241120,-53.43,625,20241220,22.88,1014,-24.26,20250121,682,12.61,20250102,1649,-53.43,20241120,625,22.88,20241220,0.07,N,389680,100,40 억,,120746,N,N,0,N,00,N
|
|
20250214,111220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,767,-7,5,-0.90,192036164,250441,83.42,794,794,757,1006,542,774,766.79,0.30,0,-10344,791,782,776,767,761,779,764,40,232,100,540,1,1,40012799,307,-5.05,7.52,12,0.63,-152.00,102.00,1649,20241120,-53.49,625,20241220,22.72,1014,-24.36,20250121,682,12.46,20250102,1649,-53.49,20241120,625,22.72,20241220,0.07,N,389680,100,40 억,,120746,N,N,0,N,00,N
|
|
20250214,101221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,772,-2,5,-0.26,177259389,231172,77.00,794,794,757,1006,542,774,766.79,0.30,0,-11819,791,782,776,767,761,779,764,40,232,100,540,1,1,40012799,309,-5.08,7.57,12,0.58,-152.00,102.00,1649,20241120,-53.18,625,20241220,23.52,1014,-23.87,20250121,682,13.20,20250102,1649,-53.18,20241120,625,23.52,20241220,0.07,N,389680,100,40 억,,120746,N,N,0,N,00,N
|
|
20250214,091226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,779,5,2,0.65,10199222,12980,4.32,794,794,776,1006,542,774,785.76,0.30,0,-7165,791,782,776,767,761,779,764,40,232,100,540,1,1,40012799,312,-5.12,7.64,12,0.03,-152.00,102.00,1649,20241120,-52.76,625,20241220,24.64,1014,-23.18,20250121,682,14.22,20250102,1649,-52.76,20241120,625,24.64,20241220,0.07,N,389680,100,40 억,,120746,N,N,0,N,00,N
|
|
20250213,161215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,774,-11,5,-1.40,232623182,299992,67.96,785,785,770,1020,550,785,775.43,0.36,0,-21793,805,794,779,768,753,800,774,40,235,100,540,1,1,40012799,310,-5.09,7.59,12,0.75,-152.00,102.00,1649,20241120,-53.06,625,20241220,23.84,1014,-23.67,20250121,682,13.49,20250102,1649,-53.06,20241120,625,23.84,20241220,0.07,N,389680,100,40 억,,142539,N,N,0,N,00,N
|
|
20250213,151215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,780,-5,5,-0.64,211672816,272940,61.83,785,785,770,1020,550,785,775.53,0.36,0,-21324,805,794,779,768,753,800,774,40,235,100,540,1,1,40012799,312,-5.13,7.65,12,0.68,-152.00,102.00,1649,20241120,-52.70,625,20241220,24.80,1014,-23.08,20250121,682,14.37,20250102,1649,-52.70,20241120,625,24.80,20241220,0.07,N,389680,100,40 억,,142539,N,N,0,N,00,N
|
|
20250213,141212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,779,-6,5,-0.76,170205386,219629,49.76,785,785,770,1020,550,785,774.97,0.36,0,-14179,805,794,779,768,753,800,774,40,235,100,540,1,1,40012799,312,-5.12,7.64,12,0.55,-152.00,102.00,1649,20241120,-52.76,625,20241220,24.64,1014,-23.18,20250121,682,14.22,20250102,1649,-52.76,20241120,625,24.64,20241220,0.07,N,389680,100,40 억,,142539,N,N,0,N,00,N
|
|
20250213,131213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,774,-11,5,-1.40,149441164,192854,43.69,785,785,770,1020,550,785,774.89,0.36,0,-9961,805,794,779,768,753,800,774,40,235,100,540,1,1,40012799,310,-5.09,7.59,12,0.48,-152.00,102.00,1649,20241120,-53.06,625,20241220,23.84,1014,-23.67,20250121,682,13.49,20250102,1649,-53.06,20241120,625,23.84,20241220,0.07,N,389680,100,40 억,,142539,N,N,0,N,00,N
|
|
20250213,121212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,781,-4,5,-0.51,117410447,151367,34.29,785,785,771,1020,550,785,775.67,0.36,0,-9552,805,794,779,768,753,800,774,40,235,100,540,1,1,40012799,312,-5.14,7.66,12,0.38,-152.00,102.00,1649,20241120,-52.64,625,20241220,24.96,1014,-22.98,20250121,682,14.52,20250102,1649,-52.64,20241120,625,24.96,20241220,0.07,N,389680,100,40 억,,142539,N,N,0,N,00,N
|
|
20250213,111211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,776,-9,5,-1.15,106385595,137172,31.08,785,785,771,1020,550,785,775.56,0.36,0,-8349,805,794,779,768,753,800,774,40,235,100,540,1,1,40012799,310,-5.11,7.61,12,0.34,-152.00,102.00,1649,20241120,-52.94,625,20241220,24.16,1014,-23.47,20250121,682,13.78,20250102,1649,-52.94,20241120,625,24.16,20241220,0.07,N,389680,100,40 억,,142539,N,N,0,N,00,N
|
|
20250213,101212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,781,-4,5,-0.51,55507510,71502,16.20,785,785,773,1020,550,785,776.31,0.36,0,6348,805,794,779,768,753,800,774,40,235,100,540,1,1,40012799,312,-5.14,7.66,12,0.18,-152.00,102.00,1649,20241120,-52.64,625,20241220,24.96,1014,-22.98,20250121,682,14.52,20250102,1649,-52.64,20241120,625,24.96,20241220,0.07,N,389680,100,40 억,,142539,N,N,0,N,00,N
|
|
20250213,091205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,778,-7,5,-0.89,13655161,17523,3.97,785,785,776,1020,550,785,779.27,0.36,0,468,805,794,779,768,753,800,774,40,235,100,540,1,1,40012799,311,-5.12,7.63,12,0.04,-152.00,102.00,1649,20241120,-52.82,625,20241220,24.48,1014,-23.27,20250121,682,14.08,20250102,1649,-52.82,20241120,625,24.48,20241220,0.07,N,389680,100,40 억,,142539,N,N,0,N,00,N
|
|
20250212,161203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,785,1,2,0.13,341451847,441016,99.85,784,790,764,1019,549,784,774.24,0.44,0,-32358,826,804,787,765,748,796,757,40,235,100,540,1,1,40012799,314,-5.16,7.70,12,1.10,-152.00,102.00,1649,20241120,-52.40,625,20241220,25.60,1014,-22.58,20250121,682,15.10,20250102,1649,-52.40,20241120,625,25.60,20241220,0.06,N,389680,100,40 억,,174785,N,N,0,N,00,N
|
|
20250212,151202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,778,-6,5,-0.77,323893797,418505,94.75,784,790,764,1019,549,784,773.93,0.44,0,-30584,826,804,787,765,748,796,757,40,235,100,540,1,1,40012799,311,-5.12,7.63,12,1.05,-152.00,102.00,1649,20241120,-52.82,625,20241220,24.48,1014,-23.27,20250121,682,14.08,20250102,1649,-52.82,20241120,625,24.48,20241220,0.06,N,389680,100,40 억,,174785,N,N,0,N,00,N
|
|
20250212,141203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,769,-15,5,-1.91,272423186,352178,79.73,784,790,764,1019,549,784,773.54,0.44,0,-13691,826,804,787,765,748,796,757,40,235,100,540,1,1,40012799,308,-5.06,7.54,12,0.88,-152.00,102.00,1649,20241120,-53.37,625,20241220,23.04,1014,-24.16,20250121,682,12.76,20250102,1649,-53.37,20241120,625,23.04,20241220,0.06,N,389680,100,40 억,,174785,N,N,0,N,00,N
|
|
20250212,131206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,778,-6,5,-0.77,125026466,160315,36.30,784,790,774,1019,549,784,779.88,0.44,0,-12985,826,804,787,765,748,796,757,40,235,100,540,1,1,40012799,311,-5.12,7.63,12,0.40,-152.00,102.00,1649,20241120,-52.82,625,20241220,24.48,1014,-23.27,20250121,682,14.08,20250102,1649,-52.82,20241120,625,24.48,20241220,0.06,N,389680,100,40 억,,174785,N,N,0,N,00,N
|
|
20250212,121202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,779,-5,5,-0.64,84266031,107888,24.43,784,790,777,1019,549,784,781.05,0.44,0,-13226,826,804,787,765,748,796,757,40,235,100,540,1,1,40012799,312,-5.12,7.64,12,0.27,-152.00,102.00,1649,20241120,-52.76,625,20241220,24.64,1014,-23.18,20250121,682,14.22,20250102,1649,-52.76,20241120,625,24.64,20241220,0.06,N,389680,100,40 억,,174785,N,N,0,N,00,N
|
|
20250212,111200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,785,1,2,0.13,69075472,88400,20.01,784,790,777,1019,549,784,781.40,0.44,0,-6310,826,804,787,765,748,796,757,40,235,100,540,1,1,40012799,314,-5.16,7.70,12,0.22,-152.00,102.00,1649,20241120,-52.40,625,20241220,25.60,1014,-22.58,20250121,682,15.10,20250102,1649,-52.40,20241120,625,25.60,20241220,0.06,N,389680,100,40 억,,174785,N,N,0,N,00,N
|
|
20250212,101155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,783,-1,5,-0.13,45970301,58859,13.33,784,790,777,1019,549,784,781.02,0.44,0,1478,826,804,787,765,748,796,757,40,235,100,540,1,1,40012799,313,-5.15,7.68,12,0.15,-152.00,102.00,1649,20241120,-52.52,625,20241220,25.28,1014,-22.78,20250121,682,14.81,20250102,1649,-52.52,20241120,625,25.28,20241220,0.06,N,389680,100,40 억,,174785,N,N,0,N,00,N
|
|
20250212,091117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,787,3,2,0.38,9858452,12572,2.85,784,790,778,1019,549,784,784.16,0.44,0,-1178,826,804,787,765,748,796,757,40,235,100,540,1,1,40012799,315,-5.18,7.72,12,0.03,-152.00,102.00,1649,20241120,-52.27,625,20241220,25.92,1014,-22.39,20250121,682,15.40,20250102,1649,-52.27,20241120,625,25.92,20241220,0.06,N,389680,100,40 억,,174785,N,N,0,N,00,N
|
|
20250211,161206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,784,-6,5,-0.76,345560729,441059,67.00,794,809,770,1027,553,790,783.48,0.60,0,-65837,836,812,781,757,726,825,770,40,237,100,550,1,1,40012799,314,-5.16,7.69,12,1.10,-152.00,102.00,1649,20241120,-52.46,625,20241220,25.44,1014,-22.68,20250121,682,14.96,20250102,1649,-52.46,20241120,625,25.44,20241220,0.06,N,389680,100,40 억,,240570,N,N,0,N,00,N
|
|
20250211,151207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,784,-6,5,-0.76,338921829,432589,65.71,794,809,770,1027,553,790,783.47,0.60,0,-63302,836,812,781,757,726,825,770,40,237,100,550,1,1,40012799,314,-5.16,7.69,12,1.08,-152.00,102.00,1649,20241120,-52.46,625,20241220,25.44,1014,-22.68,20250121,682,14.96,20250102,1649,-52.46,20241120,625,25.44,20241220,0.06,N,389680,100,40 억,,240570,N,N,0,N,00,N
|
|
20250211,141205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,780,-10,5,-1.27,281119660,358397,54.44,794,809,770,1027,553,790,784.38,0.60,0,-79279,836,812,781,757,726,825,770,40,237,100,550,1,1,40012799,312,-5.13,7.65,12,0.90,-152.00,102.00,1649,20241120,-52.70,625,20241220,24.80,1014,-23.08,20250121,682,14.37,20250102,1649,-52.70,20241120,625,24.80,20241220,0.06,N,389680,100,40 억,,240570,N,N,0,N,00,N
|
|
20250211,131206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,786,-4,5,-0.51,246037555,313506,47.62,794,809,770,1027,553,790,784.79,0.60,0,-81830,836,812,781,757,726,825,770,40,237,100,550,1,1,40012799,315,-5.17,7.71,12,0.78,-152.00,102.00,1649,20241120,-52.33,625,20241220,25.76,1014,-22.49,20250121,682,15.25,20250102,1649,-52.33,20241120,625,25.76,20241220,0.06,N,389680,100,40 억,,240570,N,N,0,N,00,N
|
|
20250211,121204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,780,-10,5,-1.27,222734649,283624,43.08,794,809,770,1027,553,790,785.32,0.60,0,-84392,836,812,781,757,726,825,770,40,237,100,550,1,1,40012799,312,-5.13,7.65,12,0.71,-152.00,102.00,1649,20241120,-52.70,625,20241220,24.80,1014,-23.08,20250121,682,14.37,20250102,1649,-52.70,20241120,625,24.80,20241220,0.06,N,389680,100,40 억,,240570,N,N,0,N,00,N
|
|
20250211,111205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,780,-10,5,-1.27,151286928,191343,29.07,794,809,776,1027,553,790,790.66,0.60,0,-72160,836,812,781,757,726,825,770,40,237,100,550,1,1,40012799,312,-5.13,7.65,12,0.48,-152.00,102.00,1649,20241120,-52.70,625,20241220,24.80,1014,-23.08,20250121,682,14.37,20250102,1649,-52.70,20241120,625,24.80,20241220,0.06,N,389680,100,40 억,,240570,N,N,0,N,00,N
|
|
20250211,101203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,803,13,2,1.65,56325674,70706,10.74,794,809,789,1027,553,790,796.62,0.60,0,-13515,836,812,781,757,726,825,770,40,237,100,550,1,1,40012799,321,-5.28,7.87,12,0.18,-152.00,102.00,1649,20241120,-51.30,625,20241220,28.48,1014,-20.81,20250121,682,17.74,20250102,1649,-51.30,20241120,625,28.48,20241220,0.06,N,389680,100,40 억,,240570,N,N,0,N,00,N
|
|
20250211,091210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,790,0,3,0.00,9777878,12327,1.87,794,800,790,1027,553,790,793.21,0.60,0,-2578,836,812,781,757,726,825,770,40,237,100,550,1,1,40012799,316,-5.20,7.75,12,0.03,-152.00,102.00,1649,20241120,-52.09,625,20241220,26.40,1014,-22.09,20250121,682,15.84,20250102,1649,-52.09,20241120,625,26.40,20241220,0.06,N,389680,100,40 억,,240570,N,N,0,N,00,N
|
|
20250210,161157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,790,16,2,2.07,507212276,653790,75.07,772,805,750,1006,542,774,775.80,0.29,0,130387,866,820,785,739,704,802,721,40,232,100,540,1,1,40012799,316,-5.20,7.75,12,1.63,-152.00,102.00,1649,20241120,-52.09,625,20241220,26.40,1014,-22.09,20250121,682,15.84,20250102,1649,-52.09,20241120,625,26.40,20241220,0.06,N,389680,100,40 억,,114543,N,N,0,N,00,N
|
|
20250210,151158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,795,21,2,2.71,492728756,635491,72.97,772,805,750,1006,542,774,775.35,0.29,0,128338,866,820,785,739,704,802,721,40,232,100,540,1,1,40012799,318,-5.23,7.79,12,1.59,-152.00,102.00,1649,20241120,-51.79,625,20241220,27.20,1014,-21.60,20250121,682,16.57,20250102,1649,-51.79,20241120,625,27.20,20241220,0.06,N,389680,100,40 억,,114543,N,N,0,N,00,N
|
|
20250210,141156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,797,23,2,2.97,434511694,562040,64.54,772,805,750,1006,542,774,773.10,0.29,0,109700,866,820,785,739,704,802,721,40,232,100,540,1,1,40012799,319,-5.24,7.81,12,1.40,-152.00,102.00,1649,20241120,-51.67,625,20241220,27.52,1014,-21.40,20250121,682,16.86,20250102,1649,-51.67,20241120,625,27.52,20241220,0.06,N,389680,100,40 억,,114543,N,N,0,N,00,N
|
|
20250210,131200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,797,23,2,2.97,387732393,503367,57.80,772,803,750,1006,542,774,770.28,0.29,0,113195,866,820,785,739,704,802,721,40,232,100,540,1,1,40012799,319,-5.24,7.81,12,1.26,-152.00,102.00,1649,20241120,-51.67,625,20241220,27.52,1014,-21.40,20250121,682,16.86,20250102,1649,-51.67,20241120,625,27.52,20241220,0.06,N,389680,100,40 억,,114543,N,N,0,N,00,N
|
|
20250210,121153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,796,22,2,2.84,359874393,468333,53.78,772,803,750,1006,542,774,768.42,0.29,0,117780,866,820,785,739,704,802,721,40,232,100,540,1,1,40012799,319,-5.24,7.80,12,1.17,-152.00,102.00,1649,20241120,-51.73,625,20241220,27.36,1014,-21.50,20250121,682,16.72,20250102,1649,-51.73,20241120,625,27.36,20241220,0.06,N,389680,100,40 억,,114543,N,N,0,N,00,N
|
|
20250210,111149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,799,25,2,3.23,308940125,404480,46.44,772,799,750,1006,542,774,763.80,0.29,0,111881,866,820,785,739,704,802,721,40,232,100,540,1,1,40012799,320,-5.26,7.83,12,1.01,-152.00,102.00,1649,20241120,-51.55,625,20241220,27.84,1014,-21.20,20250121,682,17.16,20250102,1649,-51.55,20241120,625,27.84,20241220,0.06,N,389680,100,40 억,,114543,N,N,0,N,00,N
|
|
20250210,101148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,774,0,3,0.00,260914300,342821,39.36,772,776,750,1006,542,774,761.08,0.29,0,106995,866,820,785,739,704,802,721,40,232,100,540,1,1,40012799,310,-5.09,7.59,12,0.86,-152.00,102.00,1649,20241120,-53.06,625,20241220,23.84,1014,-23.67,20250121,682,13.49,20250102,1649,-53.06,20241120,625,23.84,20241220,0.06,N,389680,100,40 억,,114543,N,N,0,N,00,N
|
|
20250210,091148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,766,-8,5,-1.03,69490131,90883,10.44,772,772,760,1006,542,774,764.61,0.29,0,3249,866,820,785,739,704,802,721,40,232,100,540,1,1,40012799,306,-5.04,7.51,12,0.23,-152.00,102.00,1649,20241120,-53.55,625,20241220,22.56,1014,-24.46,20250121,682,12.32,20250102,1649,-53.55,20241120,625,22.56,20241220,0.06,N,389680,100,40 억,,114543,N,N,0,N,00,N
|
|
20250207,161135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,774,-51,5,-6.18,685023513,864309,227.76,827,831,750,1072,578,825,792.61,0.26,0,8622,848,836,827,815,806,842,821,40,247,100,570,1,1,40012799,310,-5.09,7.59,12,2.16,-152.00,102.00,1649,20241120,-53.06,625,20241220,23.84,1014,-23.67,20250121,682,13.49,20250102,1649,-53.06,20241120,625,23.84,20241220,0.06,N,389680,100,40 억,,105659,N,N,0,N,00,N
|
|
20250207,151137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,784,-41,5,-4.97,625978422,788260,207.72,827,831,750,1072,578,825,794.13,0.26,0,7848,848,836,827,815,806,842,821,40,247,100,570,1,1,40012799,314,-5.16,7.69,12,1.97,-152.00,102.00,1649,20241120,-52.46,625,20241220,25.44,1014,-22.68,20250121,682,14.96,20250102,1649,-52.46,20241120,625,25.44,20241220,0.06,N,389680,100,40 억,,105659,N,N,0,N,00,N
|
|
20250207,141136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,788,-37,5,-4.48,561651233,706141,186.08,827,831,750,1072,578,825,795.38,0.26,0,-3131,848,836,827,815,806,842,821,40,247,100,570,1,1,40012799,315,-5.18,7.73,12,1.76,-152.00,102.00,1649,20241120,-52.21,625,20241220,26.08,1014,-22.29,20250121,682,15.54,20250102,1649,-52.21,20241120,625,26.08,20241220,0.06,N,389680,100,40 억,,105659,N,N,0,N,00,N
|
|
20250207,131135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,792,-33,5,-4.00,515977308,648107,170.79,827,831,750,1072,578,825,796.13,0.26,0,-9969,848,836,827,815,806,842,821,40,247,100,570,1,1,40012799,317,-5.21,7.76,12,1.62,-152.00,102.00,1649,20241120,-51.97,625,20241220,26.72,1014,-21.89,20250121,682,16.13,20250102,1649,-51.97,20241120,625,26.72,20241220,0.06,N,389680,100,40 억,,105659,N,N,0,N,00,N
|
|
20250207,121133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,790,-35,5,-4.24,481449989,604717,159.35,827,831,750,1072,578,825,796.16,0.26,0,-2335,848,836,827,815,806,842,821,40,247,100,570,1,1,40012799,316,-5.20,7.75,12,1.51,-152.00,102.00,1649,20241120,-52.09,625,20241220,26.40,1014,-22.09,20250121,682,15.84,20250102,1649,-52.09,20241120,625,26.40,20241220,0.06,N,389680,100,40 억,,105659,N,N,0,N,00,N
|
|
20250207,111131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,780,-45,5,-5.45,454474176,570362,150.30,827,831,750,1072,578,825,796.82,0.26,0,-1086,848,836,827,815,806,842,821,40,247,100,570,1,1,40012799,312,-5.13,7.65,12,1.43,-152.00,102.00,1649,20241120,-52.70,625,20241220,24.80,1014,-23.08,20250121,682,14.37,20250102,1649,-52.70,20241120,625,24.80,20241220,0.06,N,389680,100,40 억,,105659,N,N,0,N,00,N
|
|
20250207,101136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,802,-23,5,-2.79,262290543,325937,85.89,827,831,750,1072,578,825,804.73,0.26,0,-35916,848,836,827,815,806,842,821,40,247,100,570,1,1,40012799,321,-5.28,7.86,12,0.81,-152.00,102.00,1649,20241120,-51.36,625,20241220,28.32,1014,-20.91,20250121,682,17.60,20250102,1649,-51.36,20241120,625,28.32,20241220,0.06,N,389680,100,40 억,,105659,N,N,0,N,00,N
|
|
20250207,091143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,825,0,3,0.00,19971605,24210,6.38,827,831,822,1072,578,825,824.93,0.26,0,6008,848,836,827,815,806,842,821,40,247,100,570,1,1,40012799,330,-5.43,8.09,12,0.06,-152.00,102.00,1649,20241120,-49.97,625,20241220,32.00,1014,-18.64,20250121,682,20.97,20250102,1649,-49.97,20241120,625,32.00,20241220,0.06,N,389680,100,40 억,,105659,N,N,0,N,00,N
|
|
20250206,161105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,825,3,2,0.36,303700060,367464,92.85,822,839,818,1068,576,822,826.48,0.17,0,37514,848,834,827,813,806,831,810,40,246,100,570,1,1,40012799,330,-5.43,8.09,12,0.92,-152.00,102.00,1649,20241120,-49.97,625,20241220,32.00,1014,-18.64,20250121,682,20.97,20250102,1649,-49.97,20241120,625,32.00,20241220,0.06,N,389680,100,40 억,,68407,N,N,0,N,00,N
|
|
20250206,151112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,828,6,2,0.73,296041858,358185,90.50,822,839,818,1068,576,822,826.51,0.17,0,37722,848,834,827,813,806,831,810,40,246,100,570,1,1,40012799,331,-5.45,8.12,12,0.90,-152.00,102.00,1649,20241120,-49.79,625,20241220,32.48,1014,-18.34,20250121,682,21.41,20250102,1649,-49.79,20241120,625,32.48,20241220,0.06,N,389680,100,40 억,,68407,N,N,0,N,00,N
|
|
20250206,141111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,834,12,2,1.46,243425015,294209,74.34,822,839,820,1068,576,822,827.39,0.17,0,38390,848,834,827,813,806,831,810,40,246,100,570,1,1,40012799,334,-5.49,8.18,12,0.74,-152.00,102.00,1649,20241120,-49.42,625,20241220,33.44,1014,-17.75,20250121,682,22.29,20250102,1649,-49.42,20241120,625,33.44,20241220,0.06,N,389680,100,40 억,,68407,N,N,0,N,00,N
|
|
20250206,131108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,828,6,2,0.73,168805282,204553,51.69,822,831,820,1068,576,822,825.24,0.17,0,24695,848,834,827,813,806,831,810,40,246,100,570,1,1,40012799,331,-5.45,8.12,12,0.51,-152.00,102.00,1649,20241120,-49.79,625,20241220,32.48,1014,-18.34,20250121,682,21.41,20250102,1649,-49.79,20241120,625,32.48,20241220,0.06,N,389680,100,40 억,,68407,N,N,0,N,00,N
|
|
20250206,121105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,829,7,2,0.85,123833663,150034,37.91,822,831,820,1068,576,822,825.37,0.17,0,26042,848,834,827,813,806,831,810,40,246,100,570,1,1,40012799,332,-5.45,8.13,12,0.37,-152.00,102.00,1649,20241120,-49.73,625,20241220,32.64,1014,-18.24,20250121,682,21.55,20250102,1649,-49.73,20241120,625,32.64,20241220,0.06,N,389680,100,40 억,,68407,N,N,0,N,00,N
|
|
20250206,111100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,829,7,2,0.85,97299514,117921,29.80,822,831,820,1068,576,822,825.12,0.17,0,18929,848,834,827,813,806,831,810,40,246,100,570,1,1,40012799,332,-5.45,8.13,12,0.29,-152.00,102.00,1649,20241120,-49.73,625,20241220,32.64,1014,-18.24,20250121,682,21.55,20250102,1649,-49.73,20241120,625,32.64,20241220,0.06,N,389680,100,40 억,,68407,N,N,0,N,00,N
|
|
20250206,101100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,828,6,2,0.73,47715390,57699,14.58,822,831,822,1068,576,822,826.97,0.17,0,12748,848,834,827,813,806,831,810,40,246,100,570,1,1,40012799,331,-5.45,8.12,12,0.14,-152.00,102.00,1649,20241120,-49.79,625,20241220,32.48,1014,-18.34,20250121,682,21.41,20250102,1649,-49.79,20241120,625,32.48,20241220,0.06,N,389680,100,40 억,,68407,N,N,0,N,00,N
|
|
20250206,091113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,830,8,2,0.97,17360586,21029,5.31,822,830,822,1068,576,822,825.55,0.17,0,13826,848,834,827,813,806,831,810,40,246,100,570,1,1,40012799,332,-5.46,8.14,12,0.05,-152.00,102.00,1649,20241120,-49.67,625,20241220,32.80,1014,-18.15,20250121,682,21.70,20250102,1649,-49.67,20241120,625,32.80,20241220,0.06,N,389680,100,40 억,,68407,N,N,0,N,00,N
|
|
20250205,161054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,822,-10,5,-1.20,325831855,394039,84.61,830,841,820,1081,583,832,826.91,0.29,0,-47431,854,842,826,814,798,849,821,40,249,100,580,1,1,40012799,329,-5.41,8.06,12,0.98,-152.00,102.00,1649,20241120,-50.15,625,20241220,31.52,1014,-18.93,20250121,682,20.53,20250102,1649,-50.15,20241120,625,31.52,20241220,0.07,N,389680,100,40 억,,115838,N,Y,0,N,00,N
|
|
20250205,151059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,830,-2,5,-0.24,264673142,319681,68.64,830,841,821,1081,583,832,827.92,0.29,0,-24527,854,842,826,814,798,849,821,40,249,100,580,1,1,40012799,332,-5.46,8.14,12,0.80,-152.00,102.00,1649,20241120,-49.67,625,20241220,32.80,1014,-18.15,20250121,682,21.70,20250102,1649,-49.67,20241120,625,32.80,20241220,0.07,N,389680,100,40 억,,115838,N,N,0,N,00,N
|
|
20250205,141059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,833,1,2,0.12,228654287,276182,59.30,830,841,821,1081,583,832,827.90,0.29,0,-24812,854,842,826,814,798,849,821,40,249,100,580,1,1,40012799,333,-5.48,8.17,12,0.69,-152.00,102.00,1649,20241120,-49.48,625,20241220,33.28,1014,-17.85,20250121,682,22.14,20250102,1649,-49.48,20241120,625,33.28,20241220,0.07,N,389680,100,40 억,,115838,N,N,0,N,00,N
|
|
20250205,131055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,826,-6,5,-0.72,184825291,223478,47.99,830,841,821,1081,583,832,827.02,0.29,0,-16999,854,842,826,814,798,849,821,40,249,100,580,1,1,40012799,331,-5.43,8.10,12,0.56,-152.00,102.00,1649,20241120,-49.91,625,20241220,32.16,1014,-18.54,20250121,682,21.11,20250102,1649,-49.91,20241120,625,32.16,20241220,0.07,N,389680,100,40 억,,115838,N,N,0,N,00,N
|
|
20250205,121101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,827,-5,5,-0.60,147537753,178362,38.30,830,841,821,1081,583,832,827.16,0.29,0,-15526,854,842,826,814,798,849,821,40,249,100,580,1,1,40012799,331,-5.44,8.11,12,0.45,-152.00,102.00,1649,20241120,-49.85,625,20241220,32.32,1014,-18.44,20250121,682,21.26,20250102,1649,-49.85,20241120,625,32.32,20241220,0.07,N,389680,100,40 억,,115838,N,N,0,N,00,N
|
|
20250205,111054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,830,-2,5,-0.24,130892411,158199,33.97,830,841,821,1081,583,832,827.37,0.29,0,-9350,854,842,826,814,798,849,821,40,249,100,580,1,1,40012799,332,-5.46,8.14,12,0.40,-152.00,102.00,1649,20241120,-49.67,625,20241220,32.80,1014,-18.15,20250121,682,21.70,20250102,1649,-49.67,20241120,625,32.80,20241220,0.07,N,389680,100,40 억,,115838,N,N,0,N,00,N
|
|
20250205,101104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,828,-4,5,-0.48,101873980,123019,26.42,830,841,821,1081,583,832,828.09,0.29,0,-7767,854,842,826,814,798,849,821,40,249,100,580,1,1,40012799,331,-5.45,8.12,12,0.31,-152.00,102.00,1649,20241120,-49.79,625,20241220,32.48,1014,-18.34,20250121,682,21.41,20250102,1649,-49.79,20241120,625,32.48,20241220,0.07,N,389680,100,40 억,,115838,N,N,0,N,00,N
|
|
20250205,091114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,835,3,2,0.36,17889407,21411,4.60,830,841,828,1081,583,832,835.65,0.29,0,710,854,842,826,814,798,849,821,40,249,100,580,1,1,40012799,334,-5.49,8.19,12,0.05,-152.00,102.00,1649,20241120,-49.36,625,20241220,33.60,1014,-17.65,20250121,682,22.43,20250102,1649,-49.36,20241120,625,33.60,20241220,0.07,N,389680,100,40 억,,115838,N,N,0,N,00,N
|
|
20250204,161032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,832,22,2,2.72,379404415,458440,85.52,810,838,810,1053,567,810,827.60,0.18,0,43619,862,836,822,796,782,829,789,40,243,100,560,1,1,40012799,333,-5.47,8.16,12,1.15,-152.00,102.00,1649,20241120,-49.55,625,20241220,33.12,1014,-17.95,20250121,682,21.99,20250102,1649,-49.55,20241120,625,33.12,20241220,0.07,N,389680,100,40 억,,72219,N,N,0,N,00,N
|
|
20250204,151046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,834,24,2,2.96,367789253,444463,82.91,810,838,810,1053,567,810,827.49,0.18,0,39661,862,836,822,796,782,829,789,40,243,100,560,1,1,40012799,334,-5.49,8.18,12,1.11,-152.00,102.00,1649,20241120,-49.42,625,20241220,33.44,1014,-17.75,20250121,682,22.29,20250102,1649,-49.42,20241120,625,33.44,20241220,0.07,N,389680,100,40 억,,72219,N,N,0,N,00,N
|
|
20250204,141044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,826,16,2,1.98,296671238,358571,66.89,810,838,810,1053,567,810,827.37,0.18,0,12869,862,836,822,796,782,829,789,40,243,100,560,1,1,40012799,331,-5.43,8.10,12,0.90,-152.00,102.00,1649,20241120,-49.91,625,20241220,32.16,1014,-18.54,20250121,682,21.11,20250102,1649,-49.91,20241120,625,32.16,20241220,0.07,N,389680,100,40 억,,72219,N,N,0,N,00,N
|
|
20250204,131048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,831,21,2,2.59,266647076,322261,60.12,810,838,810,1053,567,810,827.43,0.18,0,7340,862,836,822,796,782,829,789,40,243,100,560,1,1,40012799,333,-5.47,8.15,12,0.81,-152.00,102.00,1649,20241120,-49.61,625,20241220,32.96,1014,-18.05,20250121,682,21.85,20250102,1649,-49.61,20241120,625,32.96,20241220,0.07,N,389680,100,40 억,,72219,N,N,0,N,00,N
|
|
20250204,121059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,835,25,2,3.09,224533125,271655,50.68,810,835,810,1053,567,810,826.54,0.18,0,27392,862,836,822,796,782,829,789,40,243,100,560,1,1,40012799,334,-5.49,8.19,12,0.68,-152.00,102.00,1649,20241120,-49.36,625,20241220,33.60,1014,-17.65,20250121,682,22.43,20250102,1649,-49.36,20241120,625,33.60,20241220,0.07,N,389680,100,40 억,,72219,N,N,0,N,00,N
|
|
20250204,111039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,834,24,2,2.96,140367245,170247,31.76,810,835,810,1053,567,810,824.49,0.18,0,32611,862,836,822,796,782,829,789,40,243,100,560,1,1,40012799,334,-5.49,8.18,12,0.43,-152.00,102.00,1649,20241120,-49.42,625,20241220,33.44,1014,-17.75,20250121,682,22.29,20250102,1649,-49.42,20241120,625,33.44,20241220,0.07,N,389680,100,40 억,,72219,N,N,0,N,00,N
|
|
20250204,101043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,827,17,2,2.10,104950783,127582,23.80,810,835,810,1053,567,810,822.61,0.18,0,37378,862,836,822,796,782,829,789,40,243,100,560,1,1,40012799,331,-5.44,8.11,12,0.32,-152.00,102.00,1649,20241120,-49.85,625,20241220,32.32,1014,-18.44,20250121,682,21.26,20250102,1649,-49.85,20241120,625,32.32,20241220,0.07,N,389680,100,40 억,,72219,N,N,0,N,00,N
|
|
20250204,091042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,818,8,2,0.99,15557027,19113,3.57,810,825,810,1053,567,810,813.95,0.18,0,418,862,836,822,796,782,829,789,40,243,100,560,1,1,40012799,327,-5.38,8.02,12,0.05,-152.00,102.00,1649,20241120,-50.39,625,20241220,30.88,1014,-19.33,20250121,682,19.94,20250102,1649,-50.39,20241120,625,30.88,20241220,0.07,N,389680,100,40 억,,72219,N,N,0,N,00,N
|