2024-12-02 18:12:38 +09:00
|
|
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
2025-02-06 23:16:41 +09:00
|
|
|
20241231,160254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,639,10,2,1.59,20690285,32629,69.44,629,646,624,817,441,629,634.05,0.00,0,-1629,645,636,629,620,613,633,617,326,188,500,450,1,1,65123786,416,7.61,0.65,12,0.05,84.00,977.00,1071,20240131,-40.34,562,20240805,13.70,1071,-40.34,20240131,562,13.70,20240805,1071,-40.34,20240131,562,13.70,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241231,150256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,639,10,2,1.59,20690285,32629,69.44,629,646,624,817,441,629,634.05,0.00,0,-1629,645,636,629,620,613,633,617,326,188,500,450,1,1,65123786,416,7.61,0.65,12,0.05,84.00,977.00,1071,20240131,-40.34,562,20240805,13.70,1071,-40.34,20240131,562,13.70,20240805,1071,-40.34,20240131,562,13.70,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241231,140255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,639,10,2,1.59,20690285,32629,69.44,629,646,624,817,441,629,634.05,0.00,0,-1629,645,636,629,620,613,633,617,326,188,500,450,1,1,65123786,416,7.61,0.65,12,0.05,84.00,977.00,1071,20240131,-40.34,562,20240805,13.70,1071,-40.34,20240131,562,13.70,20240805,1071,-40.34,20240131,562,13.70,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241231,130254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,639,10,2,1.59,20690285,32629,69.44,629,646,624,817,441,629,634.05,0.00,0,-1629,645,636,629,620,613,633,617,326,188,500,450,1,1,65123786,416,7.61,0.65,12,0.05,84.00,977.00,1071,20240131,-40.34,562,20240805,13.70,1071,-40.34,20240131,562,13.70,20240805,1071,-40.34,20240131,562,13.70,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241231,120254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,639,10,2,1.59,20690285,32629,69.44,629,646,624,817,441,629,634.05,0.00,0,-1629,645,636,629,620,613,633,617,326,188,500,450,1,1,65123786,416,7.61,0.65,12,0.05,84.00,977.00,1071,20240131,-40.34,562,20240805,13.70,1071,-40.34,20240131,562,13.70,20240805,1071,-40.34,20240131,562,13.70,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241231,110254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,639,10,2,1.59,20690285,32629,69.44,629,646,624,817,441,629,634.05,0.00,0,-1629,645,636,629,620,613,633,617,326,188,500,450,1,1,65123786,416,7.61,0.65,12,0.05,84.00,977.00,1071,20240131,-40.34,562,20240805,13.70,1071,-40.34,20240131,562,13.70,20240805,1071,-40.34,20240131,562,13.70,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241231,100256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,639,10,2,1.59,20690285,32629,69.44,629,646,624,817,441,629,634.05,0.00,0,-1629,645,636,629,620,613,633,617,326,188,500,450,1,1,65123786,416,7.61,0.65,12,0.05,84.00,977.00,1071,20240131,-40.34,562,20240805,13.70,1071,-40.34,20240131,562,13.70,20240805,1071,-40.34,20240131,562,13.70,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241231,090256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,639,10,2,1.59,20690285,32629,69.44,629,646,624,817,441,629,634.05,0.00,0,-1629,645,636,629,620,613,633,617,326,188,500,450,1,1,65123786,416,7.61,0.65,12,0.05,84.00,977.00,1071,20240131,-40.34,562,20240805,13.70,1071,-40.34,20240131,562,13.70,20240805,1071,-40.34,20240131,562,13.70,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241230,160253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,639,10,2,1.59,20662925,32589,69.35,629,646,624,817,441,629,634.05,0.00,0,-1629,645,636,629,620,613,633,617,326,188,500,450,1,1,65123786,416,7.61,0.65,12,0.05,84.00,977.00,1071,20240131,-40.34,562,20240805,13.70,1071,-40.34,20240131,562,13.70,20240805,1071,-40.34,20240131,562,13.70,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241230,150255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,637,8,2,1.27,19254002,30379,64.65,629,646,624,817,441,629,633.79,0.00,0,-1523,645,636,629,620,613,633,617,326,188,500,450,1,1,65123786,415,7.58,0.65,12,0.05,84.00,977.00,1071,20240131,-40.52,562,20240805,13.35,1071,-40.52,20240131,562,13.35,20240805,1071,-40.52,20240131,562,13.35,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241230,140254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,639,10,2,1.59,19036456,30038,63.92,629,646,624,817,441,629,633.75,0.00,0,-1477,645,636,629,620,613,633,617,326,188,500,450,1,1,65123786,416,7.61,0.65,12,0.05,84.00,977.00,1071,20240131,-40.34,562,20240805,13.70,1071,-40.34,20240131,562,13.70,20240805,1071,-40.34,20240131,562,13.70,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241230,130254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,638,9,2,1.43,16529151,26105,55.55,629,646,624,817,441,629,633.18,0.00,0,-1493,645,636,629,620,613,633,617,326,188,500,450,1,1,65123786,415,7.60,0.65,12,0.04,84.00,977.00,1071,20240131,-40.43,562,20240805,13.52,1071,-40.43,20240131,562,13.52,20240805,1071,-40.43,20240131,562,13.52,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241230,120254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,640,11,2,1.75,16423201,25939,55.20,629,646,624,817,441,629,633.15,0.00,0,-1493,645,636,629,620,613,633,617,326,188,500,450,1,1,65123786,417,7.62,0.66,12,0.04,84.00,977.00,1071,20240131,-40.24,562,20240805,13.88,1071,-40.24,20240131,562,13.88,20240805,1071,-40.24,20240131,562,13.88,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241230,110255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,640,11,2,1.75,13652270,21605,45.98,629,646,624,817,441,629,631.90,0.00,0,-1482,645,636,629,620,613,633,617,326,188,500,450,1,1,65123786,417,7.62,0.66,12,0.03,84.00,977.00,1071,20240131,-40.24,562,20240805,13.88,1071,-40.24,20240131,562,13.88,20240805,1071,-40.24,20240131,562,13.88,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241230,100255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,640,11,2,1.75,9302973,14795,31.48,629,646,624,817,441,629,628.79,0.00,0,-1168,645,636,629,620,613,633,617,326,188,500,450,1,1,65123786,417,7.62,0.66,12,0.02,84.00,977.00,1071,20240131,-40.24,562,20240805,13.88,1071,-40.24,20240131,562,13.88,20240805,1071,-40.24,20240131,562,13.88,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241230,090255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,629,0,3,0.00,0,0,0.00,0,0,0,817,441,629,0.00,0.00,0,0,645,636,629,620,613,633,617,326,188,500,450,1,1,65123786,410,7.49,0.64,12,0.00,84.00,977.00,1071,20240131,-41.27,562,20240805,11.92,1071,-41.27,20240131,562,11.92,20240805,1071,-41.27,20240131,562,11.92,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241227,160253,57,100.00,KOSDAQ,,,N,N,N,N, ,N,629,-3,5,-0.47,29818582,46992,57.07,632,638,622,821,443,632,634.55,0.00,0,99,669,650,631,612,593,641,603,326,189,500,450,1,1,65123786,410,7.49,0.64,12,0.07,84.00,977.00,1071,20240131,-41.27,562,20240805,11.92,1071,-41.27,20240131,562,11.92,20240805,1071,-41.27,20240131,562,11.92,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241227,150253,57,100.00,KOSDAQ,,,N,N,N,N, ,N,636,4,2,0.63,26275455,41385,50.26,632,638,622,821,443,632,634.90,0.00,0,-1506,669,650,631,612,593,641,603,326,189,500,450,1,1,65123786,414,7.57,0.65,12,0.06,84.00,977.00,1071,20240131,-40.62,562,20240805,13.17,1071,-40.62,20240131,562,13.17,20240805,1071,-40.62,20240131,562,13.17,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241227,140255,57,100.00,KOSDAQ,,,N,N,N,N, ,N,636,4,2,0.63,24468648,38541,46.81,632,638,622,821,443,632,634.87,0.00,0,-1514,669,650,631,612,593,641,603,326,189,500,450,1,1,65123786,414,7.57,0.65,12,0.06,84.00,977.00,1071,20240131,-40.62,562,20240805,13.17,1071,-40.62,20240131,562,13.17,20240805,1071,-40.62,20240131,562,13.17,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241227,130255,57,100.00,KOSDAQ,,,N,N,N,N, ,N,636,4,2,0.63,19175993,30226,36.71,632,638,622,821,443,632,634.42,0.00,0,-1517,669,650,631,612,593,641,603,326,189,500,450,1,1,65123786,414,7.57,0.65,12,0.05,84.00,977.00,1071,20240131,-40.62,562,20240805,13.17,1071,-40.62,20240131,562,13.17,20240805,1071,-40.62,20240131,562,13.17,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241227,120253,57,100.00,KOSDAQ,,,N,N,N,N, ,N,634,2,2,0.32,12933593,20413,24.79,632,638,622,821,443,632,633.60,0.00,0,-1771,669,650,631,612,593,641,603,326,189,500,450,1,1,65123786,413,7.55,0.65,12,0.03,84.00,977.00,1071,20240131,-40.80,562,20240805,12.81,1071,-40.80,20240131,562,12.81,20240805,1071,-40.80,20240131,562,12.81,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241227,110253,57,100.00,KOSDAQ,,,N,N,N,N, ,N,632,0,3,0.00,10738850,16958,20.59,632,638,622,821,443,632,633.26,0.00,0,-1650,669,650,631,612,593,641,603,326,189,500,450,1,1,65123786,412,7.52,0.65,12,0.03,84.00,977.00,1071,20240131,-40.99,562,20240805,12.46,1071,-40.99,20240131,562,12.46,20240805,1071,-40.99,20240131,562,12.46,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241227,100254,57,100.00,KOSDAQ,,,N,N,N,N, ,N,629,-3,5,-0.47,6331275,10034,12.19,632,632,622,821,443,632,630.98,0.00,0,-1278,669,650,631,612,593,641,603,326,189,500,450,1,1,65123786,410,7.49,0.64,12,0.02,84.00,977.00,1071,20240131,-41.27,562,20240805,11.92,1071,-41.27,20240131,562,11.92,20240805,1071,-41.27,20240131,562,11.92,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241227,090256,57,100.00,KOSDAQ,,,N,N,N,N, ,N,632,0,3,0.00,3197920,5060,6.15,632,632,632,821,443,632,632.00,0.00,0,-321,669,650,631,612,593,641,603,326,189,500,450,1,1,65123786,412,7.52,0.65,12,0.01,84.00,977.00,1071,20240131,-40.99,562,20240805,12.46,1071,-40.99,20240131,562,12.46,20240805,1071,-40.99,20240131,562,12.46,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241226,160253,57,100.00,KOSDAQ,,,N,N,N,N, ,N,632,-4,5,-0.63,51912646,82341,111.88,633,650,612,826,446,636,630.46,0.00,0,421,668,652,632,616,596,642,606,326,190,500,450,1,1,65123786,412,7.52,0.65,12,0.13,84.00,977.00,1071,20240131,-40.99,562,20240805,12.46,1071,-40.99,20240131,562,12.46,20240805,1071,-40.99,20240131,562,12.46,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241226,150252,57,100.00,KOSDAQ,,,N,N,N,N, ,N,633,-3,5,-0.47,48408258,76797,104.34,633,650,612,826,446,636,630.34,0.00,0,1018,668,652,632,616,596,642,606,326,190,500,450,1,1,65123786,412,7.54,0.65,12,0.12,84.00,977.00,1071,20240131,-40.90,562,20240805,12.63,1071,-40.90,20240131,562,12.63,20240805,1071,-40.90,20240131,562,12.63,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241226,140251,57,100.00,KOSDAQ,,,N,N,N,N, ,N,631,-5,5,-0.79,44719825,70972,96.43,633,650,612,826,446,636,630.11,0.00,0,1046,668,652,632,616,596,642,606,326,190,500,450,1,1,65123786,411,7.51,0.65,12,0.11,84.00,977.00,1071,20240131,-41.08,562,20240805,12.28,1071,-41.08,20240131,562,12.28,20240805,1071,-41.08,20240131,562,12.28,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241226,130254,57,100.00,KOSDAQ,,,N,N,N,N, ,N,633,-3,5,-0.47,44701492,70943,96.39,633,650,612,826,446,636,630.10,0.00,0,1049,668,652,632,616,596,642,606,326,190,500,450,1,1,65123786,412,7.54,0.65,12,0.11,84.00,977.00,1071,20240131,-40.90,562,20240805,12.63,1071,-40.90,20240131,562,12.63,20240805,1071,-40.90,20240131,562,12.63,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241226,120252,57,100.00,KOSDAQ,,,N,N,N,N, ,N,633,-3,5,-0.47,38674093,61493,83.55,633,636,612,826,446,636,628.92,0.00,0,-700,668,652,632,616,596,642,606,326,190,500,450,1,1,65123786,412,7.54,0.65,12,0.09,84.00,977.00,1071,20240131,-40.90,562,20240805,12.63,1071,-40.90,20240131,562,12.63,20240805,1071,-40.90,20240131,562,12.63,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241226,110252,57,100.00,KOSDAQ,,,N,N,N,N, ,N,635,-1,5,-0.16,37866380,60214,81.81,633,636,612,826,446,636,628.86,0.00,0,-659,668,652,632,616,596,642,606,326,190,500,450,1,1,65123786,414,7.56,0.65,12,0.09,84.00,977.00,1071,20240131,-40.71,562,20240805,12.99,1071,-40.71,20240131,562,12.99,20240805,1071,-40.71,20240131,562,12.99,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241226,100253,57,100.00,KOSDAQ,,,N,N,N,N, ,N,627,-9,5,-1.42,23902761,38041,51.69,633,636,612,826,446,636,628.34,0.00,0,-272,668,652,632,616,596,642,606,326,190,500,450,1,1,65123786,408,7.46,0.64,12,0.06,84.00,977.00,1071,20240131,-41.46,562,20240805,11.57,1071,-41.46,20240131,562,11.57,20240805,1071,-41.46,20240131,562,11.57,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241226,090253,57,100.00,KOSDAQ,,,N,N,N,N, ,N,630,-6,5,-0.94,2565777,4069,5.53,633,633,630,826,446,636,630.57,0.00,0,-115,668,652,632,616,596,642,606,326,190,500,450,1,1,65123786,410,7.50,0.64,12,0.01,84.00,977.00,1071,20240131,-41.18,562,20240805,12.10,1071,-41.18,20240131,562,12.10,20240805,1071,-41.18,20240131,562,12.10,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241224,160253,57,100.00,KOSDAQ,,,N,N,N,N, ,N,636,-7,5,-1.09,46236519,72600,231.61,643,648,612,835,451,643,636.87,0.00,0,-5826,662,652,640,630,618,657,635,326,192,500,460,1,1,65123786,414,7.57,0.65,12,0.11,84.00,977.00,1071,20240131,-40.62,562,20240805,13.17,1071,-40.62,20240131,562,13.17,20240805,1071,-40.62,20240131,562,13.17,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241224,150252,57,100.00,KOSDAQ,,,N,N,N,N, ,N,634,-9,5,-1.40,42326464,66441,211.96,643,648,612,835,451,643,637.05,0.00,0,-5133,662,652,640,630,618,657,635,326,192,500,460,1,1,65123786,413,7.55,0.65,12,0.10,84.00,977.00,1071,20240131,-40.80,562,20240805,12.81,1071,-40.80,20240131,562,12.81,20240805,1071,-40.80,20240131,562,12.81,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241224,140251,57,100.00,KOSDAQ,,,N,N,N,N, ,N,637,-6,5,-0.93,38075577,59703,190.46,643,648,612,835,451,643,637.75,0.00,0,-5394,662,652,640,630,618,657,635,326,192,500,460,1,1,65123786,415,7.58,0.65,12,0.09,84.00,977.00,1071,20240131,-40.52,562,20240805,13.35,1071,-40.52,20240131,562,13.35,20240805,1071,-40.52,20240131,562,13.35,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241224,130251,57,100.00,KOSDAQ,,,N,N,N,N, ,N,630,-13,5,-2.02,35437282,55552,177.22,643,648,612,835,451,643,637.91,0.00,0,-4808,662,652,640,630,618,657,635,326,192,500,460,1,1,65123786,410,7.50,0.64,12,0.09,84.00,977.00,1071,20240131,-41.18,562,20240805,12.10,1071,-41.18,20240131,562,12.10,20240805,1071,-41.18,20240131,562,12.10,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241224,120251,57,100.00,KOSDAQ,,,N,N,N,N, ,N,640,-3,5,-0.47,30628118,47939,152.93,643,648,612,835,451,643,638.90,0.00,0,-6104,662,652,640,630,618,657,635,326,192,500,460,1,1,65123786,417,7.62,0.66,12,0.07,84.00,977.00,1071,20240131,-40.24,562,20240805,13.88,1071,-40.24,20240131,562,13.88,20240805,1071,-40.24,20240131,562,13.88,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241224,110253,57,100.00,KOSDAQ,,,N,N,N,N, ,N,640,-3,5,-0.47,25473519,39851,127.13,643,648,612,835,451,643,639.22,0.00,0,-1842,662,652,640,630,618,657,635,326,192,500,460,1,1,65123786,417,7.62,0.66,12,0.06,84.00,977.00,1071,20240131,-40.24,562,20240805,13.88,1071,-40.24,20240131,562,13.88,20240805,1071,-40.24,20240131,562,13.88,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241224,100252,57,100.00,KOSDAQ,,,N,N,N,N, ,N,646,3,2,0.47,11539228,17851,56.95,643,648,643,835,451,643,646.42,0.00,0,-1757,662,652,640,630,618,657,635,326,192,500,460,1,1,65123786,421,7.69,0.66,12,0.03,84.00,977.00,1071,20240131,-39.68,562,20240805,14.95,1071,-39.68,20240131,562,14.95,20240805,1071,-39.68,20240131,562,14.95,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241224,090253,57,100.00,KOSDAQ,,,N,N,N,N, ,N,643,0,3,0.00,945853,1471,4.69,643,643,643,835,451,643,643.00,0.00,0,-216,662,652,640,630,618,657,635,326,192,500,460,1,1,65123786,419,7.65,0.66,12,0.00,84.00,977.00,1071,20240131,-39.96,562,20240805,14.41,1071,-39.96,20240131,562,14.41,20240805,1071,-39.96,20240131,562,14.41,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241223,160250,57,100.00,KOSDAQ,,,N,N,N,N, ,N,643,7,2,1.10,20043894,31346,82.70,636,650,628,826,446,636,639.44,0.00,0,1474,674,654,637,617,600,665,628,326,190,500,450,1,1,65123786,419,7.65,0.66,12,0.05,84.00,977.00,1071,20240131,-39.96,562,20240805,14.41,1071,-39.96,20240131,562,14.41,20240805,1071,-39.96,20240131,562,14.41,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241223,150252,57,100.00,KOSDAQ,,,N,N,N,N, ,N,645,9,2,1.42,19975296,31238,82.42,636,650,628,826,446,636,639.46,0.00,0,1471,674,654,637,617,600,665,628,326,190,500,450,1,1,65123786,420,7.68,0.66,12,0.05,84.00,977.00,1071,20240131,-39.78,562,20240805,14.77,1071,-39.78,20240131,562,14.77,20240805,1071,-39.78,20240131,562,14.77,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241223,140249,57,100.00,KOSDAQ,,,N,N,N,N, ,N,635,-1,5,-0.16,17552268,27452,72.43,636,650,628,826,446,636,639.38,0.00,0,2541,674,654,637,617,600,665,628,326,190,500,450,1,1,65123786,414,7.56,0.65,12,0.04,84.00,977.00,1071,20240131,-40.71,562,20240805,12.99,1071,-40.71,20240131,562,12.99,20240805,1071,-40.71,20240131,562,12.99,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241223,130251,57,100.00,KOSDAQ,,,N,N,N,N, ,N,638,2,2,0.31,10256044,15981,42.16,636,650,636,826,446,636,641.76,0.00,0,-457,674,654,637,617,600,665,628,326,190,500,450,1,1,65123786,415,7.60,0.65,12,0.02,84.00,977.00,1071,20240131,-40.43,562,20240805,13.52,1071,-40.43,20240131,562,13.52,20240805,1071,-40.43,20240131,562,13.52,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241223,120250,57,100.00,KOSDAQ,,,N,N,N,N, ,N,638,2,2,0.31,8304648,12927,34.11,636,650,636,826,446,636,642.43,0.00,0,-457,674,654,637,617,600,665,628,326,190,500,450,1,1,65123786,415,7.60,0.65,12,0.02,84.00,977.00,1071,20240131,-40.43,562,20240805,13.52,1071,-40.43,20240131,562,13.52,20240805,1071,-40.43,20240131,562,13.52,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241223,110250,57,100.00,KOSDAQ,,,N,N,N,N, ,N,647,11,2,1.73,6646216,10358,27.33,636,650,636,826,446,636,641.65,0.00,0,-363,674,654,637,617,600,665,628,326,190,500,450,1,1,65123786,421,7.70,0.66,12,0.02,84.00,977.00,1071,20240131,-39.59,562,20240805,15.12,1071,-39.59,20240131,562,15.12,20240805,1071,-39.59,20240131,562,15.12,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241223,100250,57,100.00,KOSDAQ,,,N,N,N,N, ,N,641,5,2,0.79,4803438,7510,19.81,636,650,636,826,446,636,639.61,0.00,0,77,674,654,637,617,600,665,628,326,190,500,450,1,1,65123786,417,7.63,0.66,12,0.01,84.00,977.00,1071,20240131,-40.15,562,20240805,14.06,1071,-40.15,20240131,562,14.06,20240805,1071,-40.15,20240131,562,14.06,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241223,090251,57,100.00,KOSDAQ,,,N,N,N,N, ,N,636,0,3,0.00,938736,1476,3.89,636,636,636,826,446,636,636.00,0.00,0,-4,674,654,637,617,600,665,628,326,190,500,450,1,1,65123786,414,7.57,0.65,12,0.00,84.00,977.00,1071,20240131,-40.62,562,20240805,13.17,1071,-40.62,20240131,562,13.17,20240805,1071,-40.62,20240131,562,13.17,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241220,160249,57,100.00,KOSDAQ,,,N,N,N,N, ,N,636,-12,5,-1.85,24033501,37903,71.33,633,657,620,842,454,648,634.08,0.00,0,-4300,657,652,644,639,631,648,635,326,194,500,460,1,1,65123786,414,7.57,0.65,12,0.06,84.00,977.00,1071,20240131,-40.62,562,20240805,13.17,1071,-40.62,20240131,562,13.17,20240805,1071,-40.62,20240131,562,13.17,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241220,150249,57,100.00,KOSDAQ,,,N,N,N,N, ,N,634,-14,5,-2.16,22843693,36027,67.80,633,657,620,842,454,648,634.07,0.00,0,-3082,657,652,644,639,631,648,635,326,194,500,460,1,1,65123786,413,7.55,0.65,12,0.06,84.00,977.00,1071,20240131,-40.80,562,20240805,12.81,1071,-40.80,20240131,562,12.81,20240805,1071,-40.80,20240131,562,12.81,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241220,140249,57,100.00,KOSDAQ,,,N,N,N,N, ,N,627,-21,5,-3.24,22802736,35962,67.68,633,657,620,842,454,648,634.08,0.00,0,-3082,657,652,644,639,631,648,635,326,194,500,460,1,1,65123786,408,7.46,0.64,12,0.06,84.00,977.00,1071,20240131,-41.46,562,20240805,11.57,1071,-41.46,20240131,562,11.57,20240805,1071,-41.46,20240131,562,11.57,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241220,130249,57,100.00,KOSDAQ,,,N,N,N,N, ,N,626,-22,5,-3.40,20704802,32636,61.42,633,657,620,842,454,648,634.42,0.00,0,-1015,657,652,644,639,631,648,635,326,194,500,460,1,1,65123786,408,7.45,0.64,12,0.05,84.00,977.00,1071,20240131,-41.55,562,20240805,11.39,1071,-41.55,20240131,562,11.39,20240805,1071,-41.55,20240131,562,11.39,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241220,120248,57,100.00,KOSDAQ,,,N,N,N,N, ,N,637,-11,5,-1.70,18363058,28910,54.41,633,657,620,842,454,648,635.18,0.00,0,-1062,657,652,644,639,631,648,635,326,194,500,460,1,1,65123786,415,7.58,0.65,12,0.04,84.00,977.00,1071,20240131,-40.52,562,20240805,13.35,1071,-40.52,20240131,562,13.35,20240805,1071,-40.52,20240131,562,13.35,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241220,110248,57,100.00,KOSDAQ,,,N,N,N,N, ,N,647,-1,5,-0.15,17696674,27878,52.47,633,657,620,842,454,648,634.79,0.00,0,-1083,657,652,644,639,631,648,635,326,194,500,460,1,1,65123786,421,7.70,0.66,12,0.04,84.00,977.00,1071,20240131,-39.59,562,20240805,15.12,1071,-39.59,20240131,562,15.12,20240805,1071,-39.59,20240131,562,15.12,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241220,100249,57,100.00,KOSDAQ,,,N,N,N,N, ,N,648,0,3,0.00,7567229,11781,22.17,633,657,633,842,454,648,642.32,0.00,0,1674,657,652,644,639,631,648,635,326,194,500,460,1,1,65123786,422,7.71,0.66,12,0.02,84.00,977.00,1071,20240131,-39.50,562,20240805,15.30,1071,-39.50,20240131,562,15.30,20240805,1071,-39.50,20240131,562,15.30,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241220,090250,57,100.00,KOSDAQ,,,N,N,N,N, ,N,657,9,2,1.39,133431,207,0.39,633,657,633,842,454,648,644.59,0.00,0,0,657,652,644,639,631,648,635,326,194,500,460,1,1,65123786,428,7.82,0.67,12,0.00,84.00,977.00,1071,20240131,-38.66,562,20240805,16.90,1071,-38.66,20240131,562,16.90,20240805,1071,-38.66,20240131,562,16.90,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241219,160249,57,100.00,KOSDAQ,,,N,N,N,N, ,N,648,-2,5,-0.31,34240540,53135,108.67,649,649,636,845,455,650,644.41,0.00,0,-2244,670,659,647,636,624,654,631,326,195,500,460,1,1,65123786,422,7.71,0.66,12,0.08,84.00,977.00,1071,20240131,-39.50,562,20240805,15.30,1071,-39.50,20240131,562,15.30,20240805,1071,-39.50,20240131,562,15.30,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241219,150247,57,100.00,KOSDAQ,,,N,N,N,N, ,N,643,-7,5,-1.08,31961358,49600,101.44,649,649,636,845,455,650,644.38,0.00,0,-1416,670,659,647,636,624,654,631,326,195,500,460,1,1,65123786,419,7.65,0.66,12,0.08,84.00,977.00,1071,20240131,-39.96,562,20240805,14.41,1071,-39.96,20240131,562,14.41,20240805,1071,-39.96,20240131,562,14.41,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241219,140248,57,100.00,KOSDAQ,,,N,N,N,N, ,N,648,-2,5,-0.31,17687085,27536,56.31,649,649,636,845,455,650,642.33,0.00,0,-1872,670,659,647,636,624,654,631,326,195,500,460,1,1,65123786,422,7.71,0.66,12,0.04,84.00,977.00,1071,20240131,-39.50,562,20240805,15.30,1071,-39.50,20240131,562,15.30,20240805,1071,-39.50,20240131,562,15.30,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241219,130248,57,100.00,KOSDAQ,,,N,N,N,N, ,N,641,-9,5,-1.38,16576856,25822,52.81,649,649,636,845,455,650,641.97,0.00,0,-1572,670,659,647,636,624,654,631,326,195,500,460,1,1,65123786,417,7.63,0.66,12,0.04,84.00,977.00,1071,20240131,-40.15,562,20240805,14.06,1071,-40.15,20240131,562,14.06,20240805,1071,-40.15,20240131,562,14.06,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241219,120249,57,100.00,KOSDAQ,,,N,N,N,N, ,N,646,-4,5,-0.62,14888098,23184,47.41,649,649,636,845,455,650,642.17,0.00,0,-1349,670,659,647,636,624,654,631,326,195,500,460,1,1,65123786,421,7.69,0.66,12,0.04,84.00,977.00,1071,20240131,-39.68,562,20240805,14.95,1071,-39.68,20240131,562,14.95,20240805,1071,-39.68,20240131,562,14.95,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241219,110249,57,100.00,KOSDAQ,,,N,N,N,N, ,N,646,-4,5,-0.62,12227964,19027,38.91,649,649,638,845,455,650,642.66,0.00,0,-1349,670,659,647,636,624,654,631,326,195,500,460,1,1,65123786,421,7.69,0.66,12,0.03,84.00,977.00,1071,20240131,-39.68,562,20240805,14.95,1071,-39.68,20240131,562,14.95,20240805,1071,-39.68,20240131,562,14.95,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241219,100248,57,100.00,KOSDAQ,,,N,N,N,N, ,N,645,-5,5,-0.77,7311865,11391,23.30,649,649,638,845,455,650,641.90,0.00,0,-1229,670,659,647,636,624,654,631,326,195,500,460,1,1,65123786,420,7.68,0.66,12,0.02,84.00,977.00,1071,20240131,-39.78,562,20240805,14.77,1071,-39.78,20240131,562,14.77,20240805,1071,-39.78,20240131,562,14.77,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241219,090248,57,100.00,KOSDAQ,,,N,N,N,N, ,N,640,-10,5,-1.54,1415326,2196,4.49,649,649,640,845,455,650,644.50,0.00,0,-1537,670,659,647,636,624,654,631,326,195,500,460,1,1,65123786,417,7.62,0.66,12,0.00,84.00,977.00,1071,20240131,-40.24,562,20240805,13.88,1071,-40.24,20240131,562,13.88,20240805,1071,-40.24,20240131,562,13.88,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241218,160247,57,100.00,KOSDAQ,,,N,N,N,N, ,N,650,-5,5,-0.76,31573517,48897,44.25,655,658,635,851,459,655,645.71,0.00,0,-2086,665,659,652,646,639,663,650,326,196,500,470,1,1,65123786,423,7.74,0.67,12,0.08,84.00,977.00,1071,20240131,-39.31,562,20240805,15.66,1071,-39.31,20240131,562,15.66,20240805,1071,-39.31,20240131,562,15.66,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241218,150248,57,100.00,KOSDAQ,,,N,N,N,N, ,N,649,-6,5,-0.92,27861257,43182,39.07,655,658,635,851,459,655,645.20,0.00,0,-1586,665,659,652,646,639,663,650,326,196,500,470,1,1,65123786,423,7.73,0.66,12,0.07,84.00,977.00,1071,20240131,-39.40,562,20240805,15.48,1071,-39.40,20240131,562,15.48,20240805,1071,-39.40,20240131,562,15.48,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241218,140248,57,100.00,KOSDAQ,,,N,N,N,N, ,N,649,-6,5,-0.92,18489675,28588,25.87,655,658,638,851,459,655,646.76,0.00,0,-617,665,659,652,646,639,663,650,326,196,500,470,1,1,65123786,423,7.73,0.66,12,0.04,84.00,977.00,1071,20240131,-39.40,562,20240805,15.48,1071,-39.40,20240131,562,15.48,20240805,1071,-39.40,20240131,562,15.48,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241218,130248,57,100.00,KOSDAQ,,,N,N,N,N, ,N,649,-6,5,-0.92,13949691,21587,19.53,655,658,638,851,459,655,646.21,0.00,0,1376,665,659,652,646,639,663,650,326,196,500,470,1,1,65123786,423,7.73,0.66,12,0.03,84.00,977.00,1071,20240131,-39.40,562,20240805,15.48,1071,-39.40,20240131,562,15.48,20240805,1071,-39.40,20240131,562,15.48,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241218,120249,57,100.00,KOSDAQ,,,N,N,N,N, ,N,648,-7,5,-1.07,12445342,19270,17.44,655,658,638,851,459,655,645.84,0.00,0,1376,665,659,652,646,639,663,650,326,196,500,470,1,1,65123786,422,7.71,0.66,12,0.03,84.00,977.00,1071,20240131,-39.50,562,20240805,15.30,1071,-39.50,20240131,562,15.30,20240805,1071,-39.50,20240131,562,15.30,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241218,110248,57,100.00,KOSDAQ,,,N,N,N,N, ,N,648,-7,5,-1.07,11967935,18531,16.77,655,658,638,851,459,655,645.83,0.00,0,1430,665,659,652,646,639,663,650,326,196,500,470,1,1,65123786,422,7.71,0.66,12,0.03,84.00,977.00,1071,20240131,-39.50,562,20240805,15.30,1071,-39.50,20240131,562,15.30,20240805,1071,-39.50,20240131,562,15.30,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241218,100248,57,100.00,KOSDAQ,,,N,N,N,N, ,N,640,-15,5,-2.29,7597008,11747,10.63,655,658,638,851,459,655,646.72,0.00,0,2148,665,659,652,646,639,663,650,326,196,500,470,1,1,65123786,417,7.62,0.66,12,0.02,84.00,977.00,1071,20240131,-40.24,562,20240805,13.88,1071,-40.24,20240131,562,13.88,20240805,1071,-40.24,20240131,562,13.88,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241218,090249,57,100.00,KOSDAQ,,,N,N,N,N, ,N,655,0,3,0.00,190617,291,0.26,655,658,655,851,459,655,655.04,0.00,0,-25,665,659,652,646,639,663,650,326,196,500,470,1,1,65123786,427,7.80,0.67,12,0.00,84.00,977.00,1071,20240131,-38.84,562,20240805,16.55,1071,-38.84,20240131,562,16.55,20240805,1071,-38.84,20240131,562,16.55,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241217,160247,57,100.00,KOSDAQ,,,N,N,N,N, ,N,655,8,2,1.24,71982274,110513,91.59,647,658,645,841,453,647,651.35,0.00,0,-2886,658,652,644,638,630,655,641,326,194,500,460,1,1,65123786,427,7.80,0.67,12,0.17,84.00,977.00,1071,20240131,-38.84,562,20240805,16.55,1071,-38.84,20240131,562,16.55,20240805,1071,-38.84,20240131,562,16.55,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241217,150248,57,100.00,KOSDAQ,,,N,N,N,N, ,N,656,9,2,1.39,71183825,109294,90.58,647,658,645,841,453,647,651.31,0.00,0,-2886,658,652,644,638,630,655,641,326,194,500,460,1,1,65123786,427,7.81,0.67,12,0.17,84.00,977.00,1071,20240131,-38.75,562,20240805,16.73,1071,-38.75,20240131,562,16.73,20240805,1071,-38.75,20240131,562,16.73,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241217,140249,57,100.00,KOSDAQ,,,N,N,N,N, ,N,655,8,2,1.24,35987135,55219,45.76,647,658,647,841,453,647,651.73,0.00,0,-900,658,652,644,638,630,655,641,326,194,500,460,1,1,65123786,427,7.80,0.67,12,0.08,84.00,977.00,1071,20240131,-38.84,562,20240805,16.55,1071,-38.84,20240131,562,16.55,20240805,1071,-38.84,20240131,562,16.55,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241217,130243,57,100.00,KOSDAQ,,,N,N,N,N, ,N,655,8,2,1.24,30886536,47429,39.31,647,658,647,841,453,647,651.23,0.00,0,-864,658,652,644,638,630,655,641,326,194,500,460,1,1,65123786,427,7.80,0.67,12,0.07,84.00,977.00,1071,20240131,-38.84,562,20240805,16.55,1071,-38.84,20240131,562,16.55,20240805,1071,-38.84,20240131,562,16.55,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241217,120248,57,100.00,KOSDAQ,,,N,N,N,N, ,N,652,5,2,0.77,27001295,41480,34.38,647,658,647,841,453,647,650.96,0.00,0,-797,658,652,644,638,630,655,641,326,194,500,460,1,1,65123786,425,7.76,0.67,12,0.06,84.00,977.00,1071,20240131,-39.12,562,20240805,16.01,1071,-39.12,20240131,562,16.01,20240805,1071,-39.12,20240131,562,16.01,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241217,110247,57,100.00,KOSDAQ,,,N,N,N,N, ,N,651,4,2,0.62,25823358,39672,32.88,647,658,647,841,453,647,650.94,0.00,0,-797,658,652,644,638,630,655,641,326,194,500,460,1,1,65123786,424,7.75,0.67,12,0.06,84.00,977.00,1071,20240131,-39.22,562,20240805,15.84,1071,-39.22,20240131,562,15.84,20240805,1071,-39.22,20240131,562,15.84,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241217,100247,57,100.00,KOSDAQ,,,N,N,N,N, ,N,650,3,2,0.46,21923042,33683,27.92,647,658,647,841,453,647,650.88,0.00,0,-543,658,652,644,638,630,655,641,326,194,500,460,1,1,65123786,423,7.74,0.67,12,0.05,84.00,977.00,1071,20240131,-39.31,562,20240805,15.66,1071,-39.31,20240131,562,15.66,20240805,1071,-39.31,20240131,562,15.66,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241217,090247,57,100.00,KOSDAQ,,,N,N,N,N, ,N,649,2,2,0.31,2121347,3269,2.71,647,658,647,841,453,647,649.04,0.00,0,0,658,652,644,638,630,655,641,326,194,500,460,1,1,65123786,423,7.73,0.66,12,0.01,84.00,977.00,1071,20240131,-39.40,562,20240805,15.48,1071,-39.40,20240131,562,15.48,20240805,1071,-39.40,20240131,562,15.48,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241216,160246,57,100.00,KOSDAQ,,,N,N,N,N, ,N,647,11,2,1.73,77924747,120562,204.62,636,650,636,826,446,636,646.35,0.00,0,2110,662,648,629,615,596,656,623,326,190,500,450,1,1,65123786,421,7.70,0.66,12,0.19,84.00,977.00,1071,20240131,-39.59,562,20240805,15.12,1071,-39.59,20240131,562,15.12,20240805,1071,-39.59,20240131,562,15.12,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241216,150247,57,100.00,KOSDAQ,,,N,N,N,N, ,N,649,13,2,2.04,75870415,117387,199.23,636,650,636,826,446,636,646.33,0.00,0,1793,662,648,629,615,596,656,623,326,190,500,450,1,1,65123786,423,7.73,0.66,12,0.18,84.00,977.00,1071,20240131,-39.40,562,20240805,15.48,1071,-39.40,20240131,562,15.48,20240805,1071,-39.40,20240131,562,15.48,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241216,140246,57,100.00,KOSDAQ,,,N,N,N,N, ,N,649,13,2,2.04,74377016,115084,195.32,636,650,636,826,446,636,646.28,0.00,0,1771,662,648,629,615,596,656,623,326,190,500,450,1,1,65123786,423,7.73,0.66,12,0.18,84.00,977.00,1071,20240131,-39.40,562,20240805,15.48,1071,-39.40,20240131,562,15.48,20240805,1071,-39.40,20240131,562,15.48,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241216,130247,57,100.00,KOSDAQ,,,N,N,N,N, ,N,650,14,2,2.20,68807435,106501,180.76,636,650,636,826,446,636,646.07,0.00,0,1465,662,648,629,615,596,656,623,326,190,500,450,1,1,65123786,423,7.74,0.67,12,0.16,84.00,977.00,1071,20240131,-39.31,562,20240805,15.66,1071,-39.31,20240131,562,15.66,20240805,1071,-39.31,20240131,562,15.66,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241216,120248,57,100.00,KOSDAQ,,,N,N,N,N, ,N,645,9,2,1.42,24909967,38855,65.95,636,645,636,826,446,636,641.10,0.00,0,-52,662,648,629,615,596,656,623,326,190,500,450,1,1,65123786,420,7.68,0.66,12,0.06,84.00,977.00,1071,20240131,-39.78,562,20240805,14.77,1071,-39.78,20240131,562,14.77,20240805,1071,-39.78,20240131,562,14.77,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241216,110247,57,100.00,KOSDAQ,,,N,N,N,N, ,N,643,7,2,1.10,20196914,31534,53.52,636,643,636,826,446,636,640.48,0.00,0,-253,662,648,629,615,596,656,623,326,190,500,450,1,1,65123786,419,7.65,0.66,12,0.05,84.00,977.00,1071,20240131,-39.96,562,20240805,14.41,1071,-39.96,20240131,562,14.41,20240805,1071,-39.96,20240131,562,14.41,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241216,100247,57,100.00,KOSDAQ,,,N,N,N,N, ,N,643,7,2,1.10,13909582,21748,36.91,636,643,636,826,446,636,639.58,0.00,0,-572,662,648,629,615,596,656,623,326,190,500,450,1,1,65123786,419,7.65,0.66,12,0.03,84.00,977.00,1071,20240131,-39.96,562,20240805,14.41,1071,-39.96,20240131,562,14.41,20240805,1071,-39.96,20240131,562,14.41,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241216,090247,57,100.00,KOSDAQ,,,N,N,N,N, ,N,638,2,2,0.31,84596,133,0.23,636,638,636,826,446,636,636.06,0.00,0,23,662,648,629,615,596,656,623,326,190,500,450,1,1,65123786,415,7.60,0.65,12,0.00,84.00,977.00,1071,20240131,-40.43,562,20240805,13.52,1071,-40.43,20240131,562,13.52,20240805,1071,-40.43,20240131,562,13.52,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241213,160241,57,100.00,KOSDAQ,,,N,N,N,N, ,N,636,5,2,0.79,36987452,58920,84.61,631,643,610,820,442,631,627.76,0.00,0,-4116,654,642,633,621,612,648,627,326,189,500,450,1,1,65123786,414,7.57,0.65,12,0.09,84.00,977.00,1071,20240131,-40.62,562,20240805,13.17,1071,-40.62,20240131,562,13.17,20240805,1071,-40.62,20240131,562,13.17,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241213,150246,57,100.00,KOSDAQ,,,N,N,N,N, ,N,636,5,2,0.79,35348976,56343,80.91,631,643,610,820,442,631,627.39,0.00,0,-4076,654,642,633,621,612,648,627,326,189,500,450,1,1,65123786,414,7.57,0.65,12,0.09,84.00,977.00,1071,20240131,-40.62,562,20240805,13.17,1071,-40.62,20240131,562,13.17,20240805,1071,-40.62,20240131,562,13.17,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241213,140247,57,100.00,KOSDAQ,,,N,N,N,N, ,N,634,3,2,0.48,32539351,51909,74.54,631,643,610,820,442,631,626.85,0.00,0,-2754,654,642,633,621,612,648,627,326,189,500,450,1,1,65123786,413,7.55,0.65,12,0.08,84.00,977.00,1071,20240131,-40.80,562,20240805,12.81,1071,-40.80,20240131,562,12.81,20240805,1071,-40.80,20240131,562,12.81,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241213,130247,57,100.00,KOSDAQ,,,N,N,N,N, ,N,620,-11,5,-1.74,27222342,43496,62.46,631,643,610,820,442,631,625.86,0.00,0,-2652,654,642,633,621,612,648,627,326,189,500,450,1,1,65123786,404,7.38,0.63,12,0.07,84.00,977.00,1071,20240131,-42.11,562,20240805,10.32,1071,-42.11,20240131,562,10.32,20240805,1071,-42.11,20240131,562,10.32,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241213,120248,57,100.00,KOSDAQ,,,N,N,N,N, ,N,629,-2,5,-0.32,21002602,33507,48.12,631,643,610,820,442,631,626.81,0.00,0,-2759,654,642,633,621,612,648,627,326,189,500,450,1,1,65123786,410,7.49,0.64,12,0.05,84.00,977.00,1071,20240131,-41.27,562,20240805,11.92,1071,-41.27,20240131,562,11.92,20240805,1071,-41.27,20240131,562,11.92,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241213,110246,57,100.00,KOSDAQ,,,N,N,N,N, ,N,632,1,2,0.16,6593306,10429,14.98,631,643,631,820,442,631,632.21,0.00,0,-1009,654,642,633,621,612,648,627,326,189,500,450,1,1,65123786,412,7.52,0.65,12,0.02,84.00,977.00,1071,20240131,-40.99,562,20240805,12.46,1071,-40.99,20240131,562,12.46,20240805,1071,-40.99,20240131,562,12.46,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241213,100246,57,100.00,KOSDAQ,,,N,N,N,N, ,N,636,5,2,0.79,4384771,6940,9.97,631,643,631,820,442,631,631.81,0.00,0,-571,654,642,633,621,612,648,627,326,189,500,450,1,1,65123786,414,7.57,0.65,12,0.01,84.00,977.00,1071,20240131,-40.62,562,20240805,13.17,1071,-40.62,20240131,562,13.17,20240805,1071,-40.62,20240131,562,13.17,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241213,090246,57,100.00,KOSDAQ,,,N,N,N,N, ,N,632,1,2,0.16,2153341,3411,4.90,631,632,631,820,442,631,631.29,0.00,0,-354,654,642,633,621,612,648,627,326,189,500,450,1,1,65123786,412,7.52,0.65,12,0.01,84.00,977.00,1071,20240131,-40.99,562,20240805,12.46,1071,-40.99,20240131,562,12.46,20240805,1071,-40.99,20240131,562,12.46,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241212,160246,57,100.00,KOSDAQ,,,N,N,N,N, ,N,631,9,2,1.45,44085564,69635,39.79,625,645,624,808,436,622,633.10,0.00,0,3889,696,658,622,584,548,678,604,326,186,500,440,1,1,65123786,411,7.51,0.65,12,0.11,84.00,977.00,1071,20240131,-41.08,562,20240805,12.28,1071,-41.08,20240131,562,12.28,20240805,1071,-41.08,20240131,562,12.28,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241212,150246,57,100.00,KOSDAQ,,,N,N,N,N, ,N,629,7,2,1.13,41413096,65410,37.38,625,645,624,808,436,622,633.13,0.00,0,4173,696,658,622,584,548,678,604,326,186,500,440,1,1,65123786,410,7.49,0.64,12,0.10,84.00,977.00,1071,20240131,-41.27,562,20240805,11.92,1071,-41.27,20240131,562,11.92,20240805,1071,-41.27,20240131,562,11.92,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241212,140246,57,100.00,KOSDAQ,,,N,N,N,N, ,N,627,5,2,0.80,37731393,59540,34.02,625,645,624,808,436,622,633.72,0.00,0,4771,696,658,622,584,548,678,604,326,186,500,440,1,1,65123786,408,7.46,0.64,12,0.09,84.00,977.00,1071,20240131,-41.46,562,20240805,11.57,1071,-41.46,20240131,562,11.57,20240805,1071,-41.46,20240131,562,11.57,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241212,130245,57,100.00,KOSDAQ,,,N,N,N,N, ,N,627,5,2,0.80,32291722,50872,29.07,625,645,624,808,436,622,634.77,0.00,0,5079,696,658,622,584,548,678,604,326,186,500,440,1,1,65123786,408,7.46,0.64,12,0.08,84.00,977.00,1071,20240131,-41.46,562,20240805,11.57,1071,-41.46,20240131,562,11.57,20240805,1071,-41.46,20240131,562,11.57,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241212,120243,57,100.00,KOSDAQ,,,N,N,N,N, ,N,633,11,2,1.77,26849052,42222,24.13,625,645,624,808,436,622,635.90,0.00,0,4361,696,658,622,584,548,678,604,326,186,500,440,1,1,65123786,412,7.54,0.65,12,0.06,84.00,977.00,1071,20240131,-40.90,562,20240805,12.63,1071,-40.90,20240131,562,12.63,20240805,1071,-40.90,20240131,562,12.63,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241212,110244,57,100.00,KOSDAQ,,,N,N,N,N, ,N,635,13,2,2.09,25495807,40085,22.91,625,645,624,808,436,622,636.05,0.00,0,4454,696,658,622,584,548,678,604,326,186,500,440,1,1,65123786,414,7.56,0.65,12,0.06,84.00,977.00,1071,20240131,-40.71,562,20240805,12.99,1071,-40.71,20240131,562,12.99,20240805,1071,-40.71,20240131,562,12.99,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241212,100244,57,100.00,KOSDAQ,,,N,N,N,N, ,N,637,15,2,2.41,23068482,36265,20.72,625,645,624,808,436,622,636.11,0.00,0,4594,696,658,622,584,548,678,604,326,186,500,440,1,1,65123786,415,7.58,0.65,12,0.06,84.00,977.00,1071,20240131,-40.52,562,20240805,13.35,1071,-40.52,20240131,562,13.35,20240805,1071,-40.52,20240131,562,13.35,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241212,090245,57,100.00,KOSDAQ,,,N,N,N,N, ,N,625,3,2,0.48,5068547,8111,4.63,625,625,624,808,436,622,624.90,0.00,0,4849,696,658,622,584,548,678,604,326,186,500,440,1,1,65123786,407,7.44,0.64,12,0.01,84.00,977.00,1071,20240131,-41.64,562,20240805,11.21,1071,-41.64,20240131,562,11.21,20240805,1071,-41.64,20240131,562,11.21,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241211,160244,57,100.00,KOSDAQ,,,N,N,N,N, ,N,622,32,2,5.42,108967852,173800,175.19,609,660,586,767,413,590,626.97,0.00,0,-2512,602,596,585,579,568,599,582,326,177,500,420,1,1,65123786,405,7.40,0.64,12,0.27,84.00,977.00,1071,20240131,-41.92,562,20240805,10.68,1071,-41.92,20240131,562,10.68,20240805,1071,-41.92,20240131,562,10.68,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241211,150213,57,100.00,KOSDAQ,,,N,N,N,N, ,N,629,39,2,6.61,101595297,161959,163.26,609,660,586,767,413,590,627.29,0.00,0,-2513,602,596,585,579,568,599,582,326,177,500,420,1,1,65123786,410,7.49,0.64,12,0.25,84.00,977.00,1071,20240131,-41.27,562,20240805,11.92,1071,-41.27,20240131,562,11.92,20240805,1071,-41.27,20240131,562,11.92,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241211,140245,57,100.00,KOSDAQ,,,N,N,N,N, ,N,623,33,2,5.59,95094529,151538,152.75,609,660,586,767,413,590,627.53,0.00,0,-2822,602,596,585,579,568,599,582,326,177,500,420,1,1,65123786,406,7.42,0.64,12,0.23,84.00,977.00,1071,20240131,-41.83,562,20240805,10.85,1071,-41.83,20240131,562,10.85,20240805,1071,-41.83,20240131,562,10.85,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241211,130246,57,100.00,KOSDAQ,,,N,N,N,N, ,N,626,36,2,6.10,94449657,150502,151.71,609,660,586,767,413,590,627.56,0.00,0,-2774,602,596,585,579,568,599,582,326,177,500,420,1,1,65123786,408,7.45,0.64,12,0.23,84.00,977.00,1071,20240131,-41.55,562,20240805,11.39,1071,-41.55,20240131,562,11.39,20240805,1071,-41.55,20240131,562,11.39,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241211,120244,57,100.00,KOSDAQ,,,N,N,N,N, ,N,628,38,2,6.44,91938120,146461,147.63,609,660,586,767,413,590,627.73,0.00,0,-1895,602,596,585,579,568,599,582,326,177,500,420,1,1,65123786,409,7.48,0.64,12,0.22,84.00,977.00,1071,20240131,-41.36,562,20240805,11.74,1071,-41.36,20240131,562,11.74,20240805,1071,-41.36,20240131,562,11.74,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241211,110245,57,100.00,KOSDAQ,,,N,N,N,N, ,N,629,39,2,6.61,90968420,144907,146.07,609,660,586,767,413,590,627.77,0.00,0,-1941,602,596,585,579,568,599,582,326,177,500,420,1,1,65123786,410,7.49,0.64,12,0.22,84.00,977.00,1071,20240131,-41.27,562,20240805,11.92,1071,-41.27,20240131,562,11.92,20240805,1071,-41.27,20240131,562,11.92,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241211,100245,57,100.00,KOSDAQ,,,N,N,N,N, ,N,630,40,2,6.78,86897851,138443,139.55,609,660,586,767,413,590,627.68,0.00,0,-559,602,596,585,579,568,599,582,326,177,500,420,1,1,65123786,410,7.50,0.64,12,0.21,84.00,977.00,1071,20240131,-41.18,562,20240805,12.10,1071,-41.18,20240131,562,12.10,20240805,1071,-41.18,20240131,562,12.10,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241211,090246,57,100.00,KOSDAQ,,,N,N,N,N, ,N,607,17,2,2.88,4020868,6638,6.69,609,609,586,767,413,590,605.73,0.00,0,-2588,602,596,585,579,568,599,582,326,177,500,420,1,1,65123786,395,7.23,0.62,12,0.01,84.00,977.00,1071,20240131,-43.32,562,20240805,8.01,1071,-43.32,20240131,562,8.01,20240805,1071,-43.32,20240131,562,8.01,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
2024-12-10 18:14:01 +09:00
|
|
|
20241210,160245,57,100.00,KOSDAQ,,,N,N,N,N, ,N,590,16,2,2.79,57654639,99206,85.45,574,591,574,746,402,574,581.16,0.00,0,5254,600,587,580,567,560,583,563,326,172,500,410,1,1,65123786,384,7.02,0.60,12,0.15,84.00,977.00,1071,20240131,-44.91,562,20240805,4.98,1071,-44.91,20240131,562,4.98,20240805,1071,-44.91,20240131,562,4.98,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241210,150244,57,100.00,KOSDAQ,,,N,N,N,N, ,N,591,17,2,2.96,56918624,97959,84.37,574,591,574,746,402,574,581.05,0.00,0,5881,600,587,580,567,560,583,563,326,172,500,410,1,1,65123786,385,7.04,0.60,12,0.15,84.00,977.00,1071,20240131,-44.82,562,20240805,5.16,1071,-44.82,20240131,562,5.16,20240805,1071,-44.82,20240131,562,5.16,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241210,140244,57,100.00,KOSDAQ,,,N,N,N,N, ,N,589,15,2,2.61,55410443,95402,82.17,574,591,574,746,402,574,580.81,0.00,0,5881,600,587,580,567,560,583,563,326,172,500,410,1,1,65123786,384,7.01,0.60,12,0.15,84.00,977.00,1071,20240131,-45.00,562,20240805,4.80,1071,-45.00,20240131,562,4.80,20240805,1071,-45.00,20240131,562,4.80,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241210,130243,57,100.00,KOSDAQ,,,N,N,N,N, ,N,586,12,2,2.09,52623174,90654,78.08,574,591,574,746,402,574,580.48,0.00,0,5556,600,587,580,567,560,583,563,326,172,500,410,1,1,65123786,382,6.98,0.60,12,0.14,84.00,977.00,1071,20240131,-45.28,562,20240805,4.27,1071,-45.28,20240131,562,4.27,20240805,1071,-45.28,20240131,562,4.27,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241210,120243,57,100.00,KOSDAQ,,,N,N,N,N, ,N,589,15,2,2.61,51821414,89290,76.91,574,591,574,746,402,574,580.37,0.00,0,5462,600,587,580,567,560,583,563,326,172,500,410,1,1,65123786,384,7.01,0.60,12,0.14,84.00,977.00,1071,20240131,-45.00,562,20240805,4.80,1071,-45.00,20240131,562,4.80,20240805,1071,-45.00,20240131,562,4.80,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241210,110243,57,100.00,KOSDAQ,,,N,N,N,N, ,N,583,9,2,1.57,50094135,86342,74.37,574,591,574,746,402,574,580.18,0.00,0,5374,600,587,580,567,560,583,563,326,172,500,410,1,1,65123786,380,6.94,0.60,12,0.13,84.00,977.00,1071,20240131,-45.56,562,20240805,3.74,1071,-45.56,20240131,562,3.74,20240805,1071,-45.56,20240131,562,3.74,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241210,100243,57,100.00,KOSDAQ,,,N,N,N,N, ,N,589,15,2,2.61,35575852,61331,52.83,574,591,574,746,402,574,580.06,0.00,0,4854,600,587,580,567,560,583,563,326,172,500,410,1,1,65123786,384,7.01,0.60,12,0.09,84.00,977.00,1071,20240131,-45.00,562,20240805,4.80,1071,-45.00,20240131,562,4.80,20240805,1071,-45.00,20240131,562,4.80,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241210,090246,57,100.00,KOSDAQ,,,N,N,N,N, ,N,574,0,3,0.00,9184,16,0.01,574,574,574,746,402,574,574.00,0.00,0,0,600,587,580,567,560,583,563,326,172,500,410,1,1,65123786,374,6.83,0.59,12,0.00,84.00,977.00,1071,20240131,-46.41,562,20240805,2.14,1071,-46.41,20240131,562,2.14,20240805,1071,-46.41,20240131,562,2.14,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
2024-12-09 18:14:03 +09:00
|
|
|
20241209,160242,57,100.00,KOSDAQ,,,N,N,N,N, ,N,574,-25,5,-4.17,67513333,116091,60.31,590,593,573,778,420,599,581.56,0.00,0,-2780,622,610,600,588,578,605,583,326,179,500,430,1,1,65123786,374,6.83,0.59,12,0.18,84.00,977.00,1071,20240131,-46.41,562,20240805,2.14,1071,-46.41,20240131,562,2.14,20240805,1071,-46.41,20240131,562,2.14,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241209,150244,57,100.00,KOSDAQ,,,N,N,N,N, ,N,579,-20,5,-3.34,62192761,106843,55.50,590,593,573,778,420,599,582.09,0.00,0,-2780,622,610,600,588,578,605,583,326,179,500,430,1,1,65123786,377,6.89,0.59,12,0.16,84.00,977.00,1071,20240131,-45.94,562,20240805,3.02,1071,-45.94,20240131,562,3.02,20240805,1071,-45.94,20240131,562,3.02,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241209,140244,57,100.00,KOSDAQ,,,N,N,N,N, ,N,579,-20,5,-3.34,55759921,95703,49.72,590,593,576,778,420,599,582.64,0.00,0,-2268,622,610,600,588,578,605,583,326,179,500,430,1,1,65123786,377,6.89,0.59,12,0.15,84.00,977.00,1071,20240131,-45.94,562,20240805,3.02,1071,-45.94,20240131,562,3.02,20240805,1071,-45.94,20240131,562,3.02,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241209,130245,57,100.00,KOSDAQ,,,N,N,N,N, ,N,584,-15,5,-2.50,54828627,94099,48.88,590,593,576,778,420,599,582.67,0.00,0,-2191,622,610,600,588,578,605,583,326,179,500,430,1,1,65123786,380,6.95,0.60,12,0.14,84.00,977.00,1071,20240131,-45.47,562,20240805,3.91,1071,-45.47,20240131,562,3.91,20240805,1071,-45.47,20240131,562,3.91,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241209,120243,57,100.00,KOSDAQ,,,N,N,N,N, ,N,578,-21,5,-3.51,42006059,72116,37.46,590,593,576,778,420,599,582.48,0.00,0,-1301,622,610,600,588,578,605,583,326,179,500,430,1,1,65123786,376,6.88,0.59,12,0.11,84.00,977.00,1071,20240131,-46.03,562,20240805,2.85,1071,-46.03,20240131,562,2.85,20240805,1071,-46.03,20240131,562,2.85,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241209,110244,57,100.00,KOSDAQ,,,N,N,N,N, ,N,579,-20,5,-3.34,31444249,53886,27.99,590,593,579,778,420,599,583.53,0.00,0,-958,622,610,600,588,578,605,583,326,179,500,430,1,1,65123786,377,6.89,0.59,12,0.08,84.00,977.00,1071,20240131,-45.94,562,20240805,3.02,1071,-45.94,20240131,562,3.02,20240805,1071,-45.94,20240131,562,3.02,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241209,100244,57,100.00,KOSDAQ,,,N,N,N,N, ,N,582,-17,5,-2.84,27179788,46550,24.18,590,593,580,778,420,599,583.88,0.00,0,-740,622,610,600,588,578,605,583,326,179,500,430,1,1,65123786,379,6.93,0.60,12,0.07,84.00,977.00,1071,20240131,-45.66,562,20240805,3.56,1071,-45.66,20240131,562,3.56,20240805,1071,-45.66,20240131,562,3.56,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241209,090242,57,100.00,KOSDAQ,,,N,N,N,N, ,N,590,-9,5,-1.50,3056200,5180,2.69,590,590,590,778,420,599,590.00,0.00,0,-156,622,610,600,588,578,605,583,326,179,500,430,1,1,65123786,384,7.02,0.60,12,0.01,84.00,977.00,1071,20240131,-44.91,562,20240805,4.98,1071,-44.91,20240131,562,4.98,20240805,1071,-44.91,20240131,562,4.98,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
2024-12-06 18:14:02 +09:00
|
|
|
20241206,160242,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,599,-13,5,-2.12,115474752,192502,133.88,612,612,590,795,429,612,599.86,0.00,0,-5894,646,628,619,601,592,624,597,326,183,500,440,1,1,65123786,390,7.13,0.61,12,0.30,84.00,977.00,1071,20240131,-44.07,562,20240805,6.58,1071,-44.07,20240131,562,6.58,20240805,1071,-44.07,20240131,562,6.58,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241206,150242,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,595,-17,5,-2.78,112833867,188085,130.81,612,612,590,795,429,612,599.91,0.00,0,-4389,646,628,619,601,592,624,597,326,183,500,440,1,1,65123786,387,7.08,0.61,12,0.29,84.00,977.00,1071,20240131,-44.44,562,20240805,5.87,1071,-44.44,20240131,562,5.87,20240805,1071,-44.44,20240131,562,5.87,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241206,140242,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,596,-16,5,-2.61,100376971,167021,116.16,612,612,590,795,429,612,600.98,0.00,0,-3899,646,628,619,601,592,624,597,326,183,500,440,1,1,65123786,388,7.10,0.61,12,0.26,84.00,977.00,1071,20240131,-44.35,562,20240805,6.05,1071,-44.35,20240131,562,6.05,20240805,1071,-44.35,20240131,562,6.05,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241206,130242,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,594,-18,5,-2.94,89850159,149288,103.83,612,612,593,795,429,612,601.86,0.00,0,-3703,646,628,619,601,592,624,597,326,183,500,440,1,1,65123786,387,7.07,0.61,12,0.23,84.00,977.00,1071,20240131,-44.54,562,20240805,5.69,1071,-44.54,20240131,562,5.69,20240805,1071,-44.54,20240131,562,5.69,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241206,120241,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,595,-17,5,-2.78,85848352,142557,99.15,612,612,595,795,429,612,602.20,0.00,0,-3772,646,628,619,601,592,624,597,326,183,500,440,1,1,65123786,387,7.08,0.61,12,0.22,84.00,977.00,1071,20240131,-44.44,562,20240805,5.87,1071,-44.44,20240131,562,5.87,20240805,1071,-44.44,20240131,562,5.87,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241206,110242,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,600,-12,5,-1.96,63181496,104552,72.72,612,612,600,795,429,612,604.31,0.00,0,-1972,646,628,619,601,592,624,597,326,183,500,440,1,1,65123786,391,7.14,0.61,12,0.16,84.00,977.00,1071,20240131,-43.98,562,20240805,6.76,1071,-43.98,20240131,562,6.76,20240805,1071,-43.98,20240131,562,6.76,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241206,100240,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,605,-7,5,-1.14,22345048,36701,25.53,612,612,603,795,429,612,608.84,0.00,0,-4864,646,628,619,601,592,624,597,326,183,500,440,1,1,65123786,394,7.20,0.62,12,0.06,84.00,977.00,1071,20240131,-43.51,562,20240805,7.65,1071,-43.51,20240131,562,7.65,20240805,1071,-43.51,20240131,562,7.65,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241206,090242,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,612,0,3,0.00,5981076,9773,6.80,612,612,612,795,429,612,612.00,0.00,0,-3242,646,628,619,601,592,624,597,326,183,500,440,1,1,65123786,399,7.29,0.63,12,0.02,84.00,977.00,1071,20240131,-42.86,562,20240805,8.90,1071,-42.86,20240131,562,8.90,20240805,1071,-42.86,20240131,562,8.90,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
2024-12-05 18:14:03 +09:00
|
|
|
20241205,160238,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,612,-17,5,-2.70,88693877,143783,141.96,629,637,610,817,441,629,616.86,0.00,0,3304,655,641,626,612,597,649,620,326,188,500,450,1,1,65123786,399,7.29,0.63,12,0.22,84.00,977.00,1071,20240131,-42.86,562,20240805,8.90,1071,-42.86,20240131,562,8.90,20240805,1071,-42.86,20240131,562,8.90,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241205,150240,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,612,-17,5,-2.70,83724801,135670,133.95,629,637,610,817,441,629,617.12,0.00,0,3754,655,641,626,612,597,649,620,326,188,500,450,1,1,65123786,399,7.29,0.63,12,0.21,84.00,977.00,1071,20240131,-42.86,562,20240805,8.90,1071,-42.86,20240131,562,8.90,20240805,1071,-42.86,20240131,562,8.90,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241205,140239,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,613,-16,5,-2.54,78493387,127126,125.51,629,637,610,817,441,629,617.45,0.00,0,3754,655,641,626,612,597,649,620,326,188,500,450,1,1,65123786,399,7.30,0.63,12,0.20,84.00,977.00,1071,20240131,-42.76,562,20240805,9.07,1071,-42.76,20240131,562,9.07,20240805,1071,-42.76,20240131,562,9.07,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241205,130240,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,613,-16,5,-2.54,52219489,84330,83.26,629,637,610,817,441,629,619.23,0.00,0,3484,655,641,626,612,597,649,620,326,188,500,450,1,1,65123786,399,7.30,0.63,12,0.13,84.00,977.00,1071,20240131,-42.76,562,20240805,9.07,1071,-42.76,20240131,562,9.07,20240805,1071,-42.76,20240131,562,9.07,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241205,120240,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,616,-13,5,-2.07,36594357,58889,58.14,629,637,610,817,441,629,621.41,0.00,0,2364,655,641,626,612,597,649,620,326,188,500,450,1,1,65123786,401,7.33,0.63,12,0.09,84.00,977.00,1071,20240131,-42.48,562,20240805,9.61,1071,-42.48,20240131,562,9.61,20240805,1071,-42.48,20240131,562,9.61,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241205,110239,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,619,-10,5,-1.59,28540958,45757,45.18,629,637,613,817,441,629,623.75,0.00,0,923,655,641,626,612,597,649,620,326,188,500,450,1,1,65123786,403,7.37,0.63,12,0.07,84.00,977.00,1071,20240131,-42.20,562,20240805,10.14,1071,-42.20,20240131,562,10.14,20240805,1071,-42.20,20240131,562,10.14,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241205,100238,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,627,-2,5,-0.32,12958547,20576,20.32,629,637,627,817,441,629,629.79,0.00,0,571,655,641,626,612,597,649,620,326,188,500,450,1,1,65123786,408,7.46,0.64,12,0.03,84.00,977.00,1071,20240131,-41.46,562,20240805,11.57,1071,-41.46,20240131,562,11.57,20240805,1071,-41.46,20240131,562,11.57,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241205,090239,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,630,1,2,0.16,1983101,3149,3.11,629,630,629,817,441,629,629.76,0.00,0,656,655,641,626,612,597,649,620,326,188,500,450,1,1,65123786,410,7.50,0.64,12,0.00,84.00,977.00,1071,20240131,-41.18,562,20240805,12.10,1071,-41.18,20240131,562,12.10,20240805,1071,-41.18,20240131,562,12.10,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
2024-12-04 18:14:01 +09:00
|
|
|
20241204,160235,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,629,-15,5,-2.33,63073047,101284,61.58,611,640,611,837,451,644,622.73,0.00,0,-3651,670,656,636,622,602,664,630,326,193,500,460,1,1,65123786,410,7.49,0.64,12,0.16,84.00,977.00,1071,20240131,-41.27,562,20240805,11.92,1071,-41.27,20240131,562,11.92,20240805,1071,-41.27,20240131,562,11.92,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241204,150236,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,628,-16,5,-2.48,56928022,91494,55.62,611,640,611,837,451,644,622.20,0.00,0,-3463,670,656,636,622,602,664,630,326,193,500,460,1,1,65123786,409,7.48,0.64,12,0.14,84.00,977.00,1071,20240131,-41.36,562,20240805,11.74,1071,-41.36,20240131,562,11.74,20240805,1071,-41.36,20240131,562,11.74,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241204,140236,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,634,-10,5,-1.55,48552674,78221,47.55,611,640,611,837,451,644,620.71,0.00,0,-3185,670,656,636,622,602,664,630,326,193,500,460,1,1,65123786,413,7.55,0.65,12,0.12,84.00,977.00,1071,20240131,-40.80,562,20240805,12.81,1071,-40.80,20240131,562,12.81,20240805,1071,-40.80,20240131,562,12.81,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241204,130236,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,632,-12,5,-1.86,44060871,71138,43.25,611,640,611,837,451,644,619.37,0.00,0,-2769,670,656,636,622,602,664,630,326,193,500,460,1,1,65123786,412,7.52,0.65,12,0.11,84.00,977.00,1071,20240131,-40.99,562,20240805,12.46,1071,-40.99,20240131,562,12.46,20240805,1071,-40.99,20240131,562,12.46,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241204,120236,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,616,-28,5,-4.35,35148738,57000,34.65,611,628,611,837,451,644,616.64,0.00,0,-3151,670,656,636,622,602,664,630,326,193,500,460,1,1,65123786,401,7.33,0.63,12,0.09,84.00,977.00,1071,20240131,-42.48,562,20240805,9.61,1071,-42.48,20240131,562,9.61,20240805,1071,-42.48,20240131,562,9.61,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241204,110232,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,616,-28,5,-4.35,32242384,52306,31.80,611,628,611,837,451,644,616.42,0.00,0,-3151,670,656,636,622,602,664,630,326,193,500,460,1,1,65123786,401,7.33,0.63,12,0.08,84.00,977.00,1071,20240131,-42.48,562,20240805,9.61,1071,-42.48,20240131,562,9.61,20240805,1071,-42.48,20240131,562,9.61,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241204,100232,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,616,-28,5,-4.35,21454586,34799,21.16,611,628,611,837,451,644,616.53,0.00,0,-2933,670,656,636,622,602,664,630,326,193,500,460,1,1,65123786,401,7.33,0.63,12,0.05,84.00,977.00,1071,20240131,-42.48,562,20240805,9.61,1071,-42.48,20240131,562,9.61,20240805,1071,-42.48,20240131,562,9.61,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241204,090236,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,612,-32,5,-4.97,9049527,14811,9.00,611,612,611,837,451,644,611.00,0.00,0,163,670,656,636,622,602,664,630,326,193,500,460,1,1,65123786,399,7.29,0.63,12,0.02,84.00,977.00,1071,20240131,-42.86,562,20240805,8.90,1071,-42.86,20240131,562,8.90,20240805,1071,-42.86,20240131,562,8.90,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
2024-12-03 18:14:28 +09:00
|
|
|
20241203,160248,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,644,3,2,0.47,104508952,163804,112.41,641,650,616,833,449,641,638.01,0.00,0,6447,657,648,636,627,615,653,632,326,192,500,460,1,1,65123786,419,7.67,0.66,12,0.25,84.00,977.00,1071,20240131,-39.87,562,20240805,14.59,1071,-39.87,20240131,562,14.59,20240805,1071,-39.87,20240131,562,14.59,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241203,150252,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,642,1,2,0.16,101806812,159604,109.53,641,650,616,833,449,641,637.87,0.00,0,6387,657,648,636,627,615,653,632,326,192,500,460,1,1,65123786,418,7.64,0.66,12,0.25,84.00,977.00,1071,20240131,-40.06,562,20240805,14.23,1071,-40.06,20240131,562,14.23,20240805,1071,-40.06,20240131,562,14.23,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241203,140246,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,638,-3,5,-0.47,101237231,158714,108.92,641,650,616,833,449,641,637.86,0.00,0,6370,657,648,636,627,615,653,632,326,192,500,460,1,1,65123786,415,7.60,0.65,12,0.24,84.00,977.00,1071,20240131,-40.43,562,20240805,13.52,1071,-40.43,20240131,562,13.52,20240805,1071,-40.43,20240131,562,13.52,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241203,130246,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,641,0,3,0.00,88235137,138505,95.05,641,650,616,833,449,641,637.05,0.00,0,6646,657,648,636,627,615,653,632,326,192,500,460,1,1,65123786,417,7.63,0.66,12,0.21,84.00,977.00,1071,20240131,-40.15,562,20240805,14.06,1071,-40.15,20240131,562,14.06,20240805,1071,-40.15,20240131,562,14.06,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241203,120257,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,639,-2,5,-0.31,76394403,119756,82.18,641,650,616,833,449,641,637.92,0.00,0,6545,657,648,636,627,615,653,632,326,192,500,460,1,1,65123786,416,7.61,0.65,12,0.18,84.00,977.00,1071,20240131,-40.34,562,20240805,13.70,1071,-40.34,20240131,562,13.70,20240805,1071,-40.34,20240131,562,13.70,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241203,110246,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,635,-6,5,-0.94,72623276,113852,78.13,641,650,616,833,449,641,637.87,0.00,0,7536,657,648,636,627,615,653,632,326,192,500,460,1,1,65123786,414,7.56,0.65,12,0.17,84.00,977.00,1071,20240131,-40.71,562,20240805,12.99,1071,-40.71,20240131,562,12.99,20240805,1071,-40.71,20240131,562,12.99,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241203,100238,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,629,-12,5,-1.87,64776916,101362,69.56,641,650,625,833,449,641,639.07,0.00,0,8979,657,648,636,627,615,653,632,326,192,500,460,1,1,65123786,410,7.49,0.64,12,0.16,84.00,977.00,1071,20240131,-41.27,562,20240805,11.92,1071,-41.27,20240131,562,11.92,20240805,1071,-41.27,20240131,562,11.92,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241203,090238,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,641,0,3,0.00,1035215,1615,1.11,641,641,641,833,449,641,641.00,0.00,0,-242,657,648,636,627,615,653,632,326,192,500,460,1,1,65123786,417,7.63,0.66,12,0.00,84.00,977.00,1071,20240131,-40.15,562,20240805,14.06,1071,-40.15,20240131,562,14.06,20240805,1071,-40.15,20240131,562,14.06,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
2024-12-02 18:12:38 +09:00
|
|
|
20241202,160232,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,641,21,2,3.39,90785052,142660,856.82,624,645,624,806,434,620,636.37,0.00,0,404,636,628,620,612,604,632,616,326,186,500,440,1,1,65123786,417,7.63,0.66,12,0.22,84.00,977.00,1071,20240131,-40.15,562,20240805,14.06,1071,-40.15,20240131,562,14.06,20240805,1071,-40.15,20240131,562,14.06,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241202,150242,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,638,18,2,2.90,86911445,136611,820.49,624,645,624,806,434,620,636.20,0.00,0,832,636,628,620,612,604,632,616,326,186,500,440,1,1,65123786,415,7.60,0.65,12,0.21,84.00,977.00,1071,20240131,-40.43,562,20240805,13.52,1071,-40.43,20240131,562,13.52,20240805,1071,-40.43,20240131,562,13.52,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241202,140241,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,640,20,2,3.23,82748462,130090,781.32,624,645,624,806,434,620,636.09,0.00,0,676,636,628,620,612,604,632,616,326,186,500,440,1,1,65123786,417,7.62,0.66,12,0.20,84.00,977.00,1071,20240131,-40.24,562,20240805,13.88,1071,-40.24,20240131,562,13.88,20240805,1071,-40.24,20240131,562,13.88,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241202,130243,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,642,22,2,3.55,80173663,126060,757.12,624,645,624,806,434,620,636.00,0.00,0,-331,636,628,620,612,604,632,616,326,186,500,440,1,1,65123786,418,7.64,0.66,12,0.19,84.00,977.00,1071,20240131,-40.06,562,20240805,14.23,1071,-40.06,20240131,562,14.23,20240805,1071,-40.06,20240131,562,14.23,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241202,120247,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,639,19,2,3.06,48148615,76070,456.88,624,645,624,806,434,620,632.95,0.00,0,-165,636,628,620,612,604,632,616,326,186,500,440,1,1,65123786,416,7.61,0.65,12,0.12,84.00,977.00,1071,20240131,-40.34,562,20240805,13.70,1071,-40.34,20240131,562,13.70,20240805,1071,-40.34,20240131,562,13.70,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241202,110235,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,634,14,2,2.26,32925446,52205,313.54,624,635,624,806,434,620,630.70,0.00,0,-377,636,628,620,612,604,632,616,326,186,500,440,1,1,65123786,413,7.55,0.65,12,0.08,84.00,977.00,1071,20240131,-40.80,562,20240805,12.81,1071,-40.80,20240131,562,12.81,20240805,1071,-40.80,20240131,562,12.81,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241202,100234,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,633,13,2,2.10,22013559,34963,209.99,624,635,624,806,434,620,629.62,0.00,0,-413,636,628,620,612,604,632,616,326,186,500,440,1,1,65123786,412,7.54,0.65,12,0.05,84.00,977.00,1071,20240131,-40.90,562,20240805,12.63,1071,-40.90,20240131,562,12.63,20240805,1071,-40.90,20240131,562,12.63,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241202,090235,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,624,4,2,0.65,5282160,8465,50.84,624,624,624,806,434,620,624.00,0.00,0,0,636,628,620,612,604,632,616,326,186,500,440,1,1,65123786,406,7.43,0.64,12,0.01,84.00,977.00,1071,20240131,-41.74,562,20240805,11.03,1071,-41.74,20240131,562,11.03,20240805,1071,-41.74,20240131,562,11.03,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
|
