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
|
|
|
20241231,160428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1649,12,2,0.73,144335986,87689,56.85,1617,1666,1616,2125,1146,1637,1646.01,2.57,18778,18778,1693,1665,1647,1619,1601,1656,1610,186,488,500,1210,1,1,37115267,612,17.92,0.72,12,0.24,92.00,2288.00,2535,20231226,-34.95,1440,20240805,14.51,2400,-31.29,20241031,1440,14.51,20240805,2400,-31.29,20241031,1440,14.51,20240805,3.24,N,033130,500,185 억,,466942,N,N,0,N,00,N
|
|
|
|
|
20241231,150430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1649,12,2,0.73,144335986,87689,56.85,1617,1666,1616,2125,1146,1637,1646.01,2.57,18778,18778,1693,1665,1647,1619,1601,1656,1610,186,488,500,1210,1,1,37115267,612,17.92,0.72,12,0.24,92.00,2288.00,2535,20231226,-34.95,1440,20240805,14.51,2400,-31.29,20241031,1440,14.51,20240805,2400,-31.29,20241031,1440,14.51,20240805,3.24,N,033130,500,185 억,,466942,N,N,0,N,00,N
|
|
|
|
|
20241231,140428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1649,12,2,0.73,144335986,87689,56.85,1617,1666,1616,2125,1146,1637,1646.01,2.57,18778,18778,1693,1665,1647,1619,1601,1656,1610,186,488,500,1210,1,1,37115267,612,17.92,0.72,12,0.24,92.00,2288.00,2535,20231226,-34.95,1440,20240805,14.51,2400,-31.29,20241031,1440,14.51,20240805,2400,-31.29,20241031,1440,14.51,20240805,3.24,N,033130,500,185 억,,466942,N,N,0,N,00,N
|
|
|
|
|
20241231,130429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1649,12,2,0.73,144335986,87689,56.85,1617,1666,1616,2125,1146,1637,1646.01,2.57,18778,18778,1693,1665,1647,1619,1601,1656,1610,186,488,500,1210,1,1,37115267,612,17.92,0.72,12,0.24,92.00,2288.00,2535,20231226,-34.95,1440,20240805,14.51,2400,-31.29,20241031,1440,14.51,20240805,2400,-31.29,20241031,1440,14.51,20240805,3.24,N,033130,500,185 억,,466942,N,N,0,N,00,N
|
|
|
|
|
20241231,120428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1649,12,2,0.73,144335986,87689,56.85,1617,1666,1616,2125,1146,1637,1646.01,2.57,18778,18778,1693,1665,1647,1619,1601,1656,1610,186,488,500,1210,1,1,37115267,612,17.92,0.72,12,0.24,92.00,2288.00,2535,20231226,-34.95,1440,20240805,14.51,2400,-31.29,20241031,1440,14.51,20240805,2400,-31.29,20241031,1440,14.51,20240805,3.24,N,033130,500,185 억,,466942,N,N,0,N,00,N
|
|
|
|
|
20241231,110428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1649,12,2,0.73,144335986,87689,56.85,1617,1666,1616,2125,1146,1637,1646.01,2.57,18778,18778,1693,1665,1647,1619,1601,1656,1610,186,488,500,1210,1,1,37115267,612,17.92,0.72,12,0.24,92.00,2288.00,2535,20231226,-34.95,1440,20240805,14.51,2400,-31.29,20241031,1440,14.51,20240805,2400,-31.29,20241031,1440,14.51,20240805,3.24,N,033130,500,185 억,,466942,N,N,0,N,00,N
|
|
|
|
|
20241231,100421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1649,12,2,0.73,144335986,87689,56.85,1617,1666,1616,2125,1146,1637,1646.01,2.57,18778,18778,1693,1665,1647,1619,1601,1656,1610,186,488,500,1210,1,1,37115267,612,17.92,0.72,12,0.24,92.00,2288.00,2535,20231226,-34.95,1440,20240805,14.51,2400,-31.29,20241031,1440,14.51,20240805,2400,-31.29,20241031,1440,14.51,20240805,3.24,N,033130,500,185 억,,466942,N,N,0,N,00,N
|
|
|
|
|
20241231,090429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1649,12,2,0.73,144335986,87689,56.85,1617,1666,1616,2125,1146,1637,1646.01,2.57,18778,18778,1693,1665,1647,1619,1601,1656,1610,186,488,500,1210,1,1,37115267,612,17.92,0.72,12,0.24,92.00,2288.00,2535,20231226,-34.95,1440,20240805,14.51,2400,-31.29,20241031,1440,14.51,20240805,2400,-31.29,20241031,1440,14.51,20240805,3.24,N,033130,500,185 억,,466942,N,N,0,N,00,N
|
|
|
|
|
20241230,160426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1649,12,2,0.73,144054041,87517,56.74,1617,1666,1616,2125,1146,1637,1646.01,2.57,18778,18778,1693,1665,1647,1619,1601,1656,1610,186,488,500,1210,1,1,37115267,612,17.92,0.72,12,0.24,92.00,2288.00,2535,20231226,-34.95,1440,20240805,14.51,2400,-31.29,20241031,1440,14.51,20240805,2400,-31.29,20241031,1440,14.51,20240805,3.24,N,033130,500,185 억,,466942,N,N,0,N,00,N
|
|
|
|
|
20241230,150429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1640,3,2,0.18,115552252,70184,45.50,1617,1666,1616,2125,1146,1637,1646.42,2.54,13451,13451,1693,1665,1647,1619,1601,1656,1610,186,488,500,1210,1,1,37115267,609,17.83,0.72,12,0.19,92.00,2288.00,2535,20231226,-35.31,1440,20240805,13.89,2400,-31.67,20241031,1440,13.89,20240805,2400,-31.67,20241031,1440,13.89,20240805,3.24,N,033130,500,185 억,,461615,N,N,0,N,00,N
|
|
|
|
|
20241230,140428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1651,14,2,0.86,85335968,51790,33.58,1617,1666,1616,2125,1146,1637,1647.73,2.47,969,969,1693,1665,1647,1619,1601,1656,1610,186,488,500,1210,1,1,37115267,613,17.95,0.72,12,0.14,92.00,2288.00,2535,20231226,-34.87,1440,20240805,14.65,2400,-31.21,20241031,1440,14.65,20240805,2400,-31.21,20241031,1440,14.65,20240805,3.24,N,033130,500,185 억,,449133,N,N,0,N,00,N
|
|
|
|
|
20241230,130428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1649,12,2,0.73,71247688,43253,28.04,1617,1666,1616,2125,1146,1637,1647.23,2.42,-7200,-7200,1693,1665,1647,1619,1601,1656,1610,186,488,500,1210,1,1,37115267,612,17.92,0.72,12,0.12,92.00,2288.00,2535,20231226,-34.95,1440,20240805,14.51,2400,-31.29,20241031,1440,14.51,20240805,2400,-31.29,20241031,1440,14.51,20240805,3.24,N,033130,500,185 억,,440964,N,N,0,N,00,N
|
|
|
|
|
20241230,120426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1643,6,2,0.37,64674190,39269,25.46,1617,1666,1616,2125,1146,1637,1646.95,2.42,-7472,-7472,1693,1665,1647,1619,1601,1656,1610,186,488,500,1210,1,1,37115267,610,17.86,0.72,12,0.11,92.00,2288.00,2535,20231226,-35.19,1440,20240805,14.10,2400,-31.54,20241031,1440,14.10,20240805,2400,-31.54,20241031,1440,14.10,20240805,3.24,N,033130,500,185 억,,440692,N,N,0,N,00,N
|
|
|
|
|
20241230,110428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1660,23,2,1.41,49228007,29962,19.43,1617,1666,1616,2125,1146,1637,1643.01,2.45,-2654,-2765,1693,1665,1647,1619,1601,1656,1610,186,488,500,1210,1,1,37115267,616,18.04,0.73,12,0.08,92.00,2288.00,2535,20231226,-34.52,1440,20240805,15.28,2400,-30.83,20241031,1440,15.28,20240805,2400,-30.83,20241031,1440,15.28,20240805,3.24,N,033130,500,185 억,,445510,N,N,0,N,00,N
|
|
|
|
|
20241230,100428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1645,8,2,0.49,43805374,26676,17.30,1617,1666,1616,2125,1146,1637,1642.13,2.46,-1670,-1670,1693,1665,1647,1619,1601,1656,1610,186,488,500,1210,1,1,37115267,611,17.88,0.72,12,0.07,92.00,2288.00,2535,20231226,-35.11,1440,20240805,14.24,2400,-31.46,20241031,1440,14.24,20240805,2400,-31.46,20241031,1440,14.24,20240805,3.24,N,033130,500,185 억,,446494,N,N,0,N,00,N
|
|
|
|
|
20241230,090429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1617,-20,5,-1.22,5596996,3457,2.24,1617,1636,1616,2125,1146,1637,1619.03,2.46,122,122,1693,1665,1647,1619,1601,1656,1610,186,488,500,1210,1,1,37115267,600,17.58,0.71,12,0.01,92.00,2288.00,2535,20231226,-36.21,1440,20240805,12.29,2400,-32.62,20241031,1440,12.29,20240805,2400,-32.62,20241031,1440,12.29,20240805,3.24,N,033130,500,185 억,,448286,N,N,0,N,00,N
|
|
|
|
|
20241227,160426,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1637,-38,5,-2.27,246398755,150233,42.02,1675,1675,1629,2175,1173,1675,1640.13,2.45,-6335,-4773,1751,1712,1686,1647,1621,1700,1635,186,500,500,1230,1,1,37115267,608,17.79,0.72,12,0.40,92.00,2288.00,2535,20231226,-35.42,1440,20240805,13.68,2400,-31.79,20241031,1440,13.68,20240805,2400,-31.79,20241031,1440,13.68,20240805,3.23,N,033130,500,185 억,,445838,N,N,0,N,00,N
|
|
|
|
|
20241227,150425,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1636,-39,5,-2.33,228813474,139476,39.01,1675,1675,1629,2175,1173,1675,1640.52,2.46,-4453,-4869,1751,1712,1686,1647,1621,1700,1635,186,500,500,1230,1,1,37115267,607,17.78,0.72,12,0.38,92.00,2288.00,2535,20231226,-35.46,1440,20240805,13.61,2400,-31.83,20241031,1440,13.61,20240805,2400,-31.83,20241031,1440,13.61,20240805,3.23,N,033130,500,185 억,,447720,N,N,0,N,00,N
|
|
|
|
|
20241227,140428,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1637,-38,5,-2.27,199007787,121234,33.91,1675,1675,1629,2175,1173,1675,1641.52,2.45,-7349,-8113,1751,1712,1686,1647,1621,1700,1635,186,500,500,1230,1,1,37115267,608,17.79,0.72,12,0.33,92.00,2288.00,2535,20231226,-35.42,1440,20240805,13.68,2400,-31.79,20241031,1440,13.68,20240805,2400,-31.79,20241031,1440,13.68,20240805,3.23,N,033130,500,185 억,,444824,N,N,0,N,00,N
|
|
|
|
|
20241227,130427,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1632,-43,5,-2.57,184887599,112644,31.51,1675,1675,1629,2175,1173,1675,1641.34,2.48,-571,-1335,1751,1712,1686,1647,1621,1700,1635,186,500,500,1230,1,1,37115267,606,17.74,0.71,12,0.30,92.00,2288.00,2535,20231226,-35.62,1440,20240805,13.33,2400,-32.00,20241031,1440,13.33,20240805,2400,-32.00,20241031,1440,13.33,20240805,3.23,N,033130,500,185 억,,451602,N,N,0,N,00,N
|
|
|
|
|
20241227,120426,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1633,-42,5,-2.51,155226875,94460,26.42,1675,1675,1630,2175,1173,1675,1643.31,2.50,1823,1521,1751,1712,1686,1647,1621,1700,1635,186,500,500,1230,1,1,37115267,606,17.75,0.71,12,0.25,92.00,2288.00,2535,20231226,-35.58,1440,20240805,13.40,2400,-31.96,20241031,1440,13.40,20240805,2400,-31.96,20241031,1440,13.40,20240805,3.23,N,033130,500,185 억,,453996,N,N,0,N,00,N
|
|
|
|
|
20241227,110426,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1649,-26,5,-1.55,111138624,67521,18.89,1675,1675,1630,2175,1173,1675,1645.99,2.51,4062,4524,1751,1712,1686,1647,1621,1700,1635,186,500,500,1230,1,1,37115267,612,17.92,0.72,12,0.18,92.00,2288.00,2535,20231226,-34.95,1440,20240805,14.51,2400,-31.29,20241031,1440,14.51,20240805,2400,-31.29,20241031,1440,14.51,20240805,3.23,N,033130,500,185 억,,456235,N,N,0,N,00,N
|
|
|
|
|
20241227,100426,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1645,-30,5,-1.79,72849740,44304,12.39,1675,1675,1630,2175,1173,1675,1644.32,2.49,537,-558,1751,1712,1686,1647,1621,1700,1635,186,500,500,1230,1,1,37115267,611,17.88,0.72,12,0.12,92.00,2288.00,2535,20231226,-35.11,1440,20240805,14.24,2400,-31.46,20241031,1440,14.24,20240805,2400,-31.46,20241031,1440,14.24,20240805,3.23,N,033130,500,185 억,,452710,N,N,0,N,00,N
|
|
|
|
|
20241227,090428,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1658,-17,5,-1.01,13081461,7837,2.19,1675,1675,1658,2175,1173,1675,1669.19,2.49,413,413,1751,1712,1686,1647,1621,1700,1635,186,500,500,1230,1,1,37115267,615,18.02,0.72,12,0.02,92.00,2288.00,2535,20231226,-34.60,1440,20240805,15.14,2400,-30.92,20241031,1440,15.14,20240805,2400,-30.92,20241031,1440,15.14,20240805,3.23,N,033130,500,185 억,,452586,N,N,0,N,00,N
|
|
|
|
|
20241226,160425,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1675,-39,5,-2.28,596986943,353970,150.36,1725,1725,1660,2225,1200,1714,1686.55,2.49,-3104,-3104,1756,1735,1720,1699,1684,1727,1691,186,511,500,1260,1,1,37115267,622,18.21,0.73,12,0.95,92.00,2288.00,2535,20231226,-33.93,1440,20240805,16.32,2400,-30.21,20241031,1440,16.32,20240805,2535,-33.93,20231226,1440,16.32,20240805,3.24,N,033130,500,185 억,,452173,N,N,0,N,00,N
|
|
|
|
|
20241226,150423,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1672,-42,5,-2.45,463064482,273562,116.21,1725,1725,1669,2225,1200,1714,1692.72,2.48,-5137,-5137,1756,1735,1720,1699,1684,1727,1691,186,511,500,1260,1,1,37115267,621,18.17,0.73,12,0.74,92.00,2288.00,2535,20231226,-34.04,1440,20240805,16.11,2400,-30.33,20241031,1440,16.11,20240805,2535,-34.04,20231226,1440,16.11,20240805,3.24,N,033130,500,185 억,,450140,N,N,0,N,00,N
|
|
|
|
|
20241226,140422,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1686,-28,5,-1.63,370146060,218145,92.66,1725,1725,1685,2225,1200,1714,1696.79,2.40,-19217,-19217,1756,1735,1720,1699,1684,1727,1691,186,511,500,1260,1,1,37115267,626,18.33,0.74,12,0.59,92.00,2288.00,2535,20231226,-33.49,1440,20240805,17.08,2400,-29.75,20241031,1440,17.08,20240805,2535,-33.49,20231226,1440,17.08,20240805,3.24,N,033130,500,185 억,,436060,N,N,0,N,00,N
|
|
|
|
|
20241226,130424,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1692,-22,5,-1.28,301456761,177427,75.37,1725,1725,1687,2225,1200,1714,1699.05,2.46,-7956,-8007,1756,1735,1720,1699,1684,1727,1691,186,511,500,1260,1,1,37115267,628,18.39,0.74,12,0.48,92.00,2288.00,2535,20231226,-33.25,1440,20240805,17.50,2400,-29.50,20241031,1440,17.50,20240805,2535,-33.25,20231226,1440,17.50,20240805,3.24,N,033130,500,185 억,,447321,N,N,0,N,00,N
|
|
|
|
|
20241226,120423,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1687,-27,5,-1.58,268300238,157809,67.03,1725,1725,1687,2225,1200,1714,1700.16,2.47,-5530,-5958,1756,1735,1720,1699,1684,1727,1691,186,511,500,1260,1,1,37115267,626,18.34,0.74,12,0.43,92.00,2288.00,2535,20231226,-33.45,1440,20240805,17.15,2400,-29.71,20241031,1440,17.15,20240805,2535,-33.45,20231226,1440,17.15,20240805,3.24,N,033130,500,185 억,,449747,N,N,0,N,00,N
|
|
|
|
|
20241226,110424,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1701,-13,5,-0.76,146051630,85599,36.36,1725,1725,1700,2225,1200,1714,1706.23,2.56,9643,9643,1756,1735,1720,1699,1684,1727,1691,186,511,500,1260,1,1,37115267,631,18.49,0.74,12,0.23,92.00,2288.00,2535,20231226,-32.90,1440,20240805,18.12,2400,-29.12,20241031,1440,18.12,20240805,2535,-32.90,20231226,1440,18.12,20240805,3.24,N,033130,500,185 억,,464920,N,N,0,N,00,N
|
|
|
|
|
20241226,100424,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1706,-8,5,-0.47,58895404,34471,14.64,1725,1725,1705,2225,1200,1714,1708.55,2.49,-2311,-2477,1756,1735,1720,1699,1684,1727,1691,186,511,500,1260,1,1,37115267,633,18.54,0.75,12,0.09,92.00,2288.00,2535,20231226,-32.70,1440,20240805,18.47,2400,-28.92,20241031,1440,18.47,20240805,2535,-32.70,20231226,1440,18.47,20240805,3.24,N,033130,500,185 억,,452966,N,N,0,N,00,N
|
|
|
|
|
20241226,090424,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1708,-6,5,-0.35,5685782,3306,1.40,1725,1725,1707,2225,1200,1714,1719.84,2.50,-732,-732,1756,1735,1720,1699,1684,1727,1691,186,511,500,1260,1,1,37115267,634,18.57,0.75,12,0.01,92.00,2288.00,2535,20231226,-32.62,1440,20240805,18.61,2400,-28.83,20241031,1440,18.61,20240805,2535,-32.62,20231226,1440,18.61,20240805,3.24,N,033130,500,185 억,,454545,N,N,0,N,00,N
|
|
|
|
|
20241224,160423,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1714,-34,5,-1.95,403940179,234971,94.50,1737,1741,1705,2270,1224,1748,1719.11,2.50,-34528,-34540,1776,1761,1733,1718,1690,1769,1726,186,522,500,1290,1,1,37115267,636,18.63,0.75,12,0.63,92.00,2288.00,2535,20231226,-32.39,1440,20240805,19.03,2400,-28.58,20241031,1440,19.03,20240805,2535,-32.39,20231226,1440,19.03,20240805,3.29,N,033130,500,185 억,,455277,N,N,0,N,00,N
|
|
|
|
|
20241224,150423,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1709,-39,5,-2.23,383530560,223025,89.70,1737,1741,1705,2270,1224,1748,1719.68,2.50,-35505,-35517,1776,1761,1733,1718,1690,1769,1726,186,522,500,1290,1,1,37115267,634,18.58,0.75,12,0.60,92.00,2288.00,2535,20231226,-32.58,1440,20240805,18.68,2400,-28.79,20241031,1440,18.68,20240805,2535,-32.58,20231226,1440,18.68,20240805,3.29,N,033130,500,185 억,,454300,N,N,0,N,00,N
|
|
|
|
|
20241224,140421,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1712,-36,5,-2.06,324593499,188521,75.82,1737,1741,1707,2270,1224,1748,1721.79,2.48,-39266,-39342,1776,1761,1733,1718,1690,1769,1726,186,522,500,1290,1,1,37115267,635,18.61,0.75,12,0.51,92.00,2288.00,2535,20231226,-32.47,1440,20240805,18.89,2400,-28.67,20241031,1440,18.89,20240805,2535,-32.47,20231226,1440,18.89,20240805,3.29,N,033130,500,185 억,,450539,N,N,0,N,00,N
|
|
|
|
|
20241224,130422,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1719,-29,5,-1.66,230363363,133449,53.67,1737,1741,1713,2270,1224,1748,1726.23,2.44,-46041,-45899,1776,1761,1733,1718,1690,1769,1726,186,522,500,1290,1,1,37115267,638,18.68,0.75,12,0.36,92.00,2288.00,2535,20231226,-32.19,1440,20240805,19.38,2400,-28.38,20241031,1440,19.38,20240805,2535,-32.19,20231226,1440,19.38,20240805,3.29,N,033130,500,185 억,,443764,N,N,0,N,00,N
|
|
|
|
|
20241224,120422,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1722,-26,5,-1.49,215150969,124583,50.11,1737,1741,1715,2270,1224,1748,1726.97,2.46,-43117,-42975,1776,1761,1733,1718,1690,1769,1726,186,522,500,1290,1,1,37115267,639,18.72,0.75,12,0.34,92.00,2288.00,2535,20231226,-32.07,1440,20240805,19.58,2400,-28.25,20241031,1440,19.58,20240805,2535,-32.07,20231226,1440,19.58,20240805,3.29,N,033130,500,185 억,,446688,N,N,0,N,00,N
|
|
|
|
|
20241224,110423,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1730,-18,5,-1.03,157386443,91018,36.61,1737,1741,1721,2270,1224,1748,1729.18,2.54,-28740,-28752,1776,1761,1733,1718,1690,1769,1726,186,522,500,1290,1,1,37115267,642,18.80,0.76,12,0.25,92.00,2288.00,2535,20231226,-31.76,1440,20240805,20.14,2400,-27.92,20241031,1440,20.14,20240805,2535,-31.76,20231226,1440,20.14,20240805,3.29,N,033130,500,185 억,,461065,N,N,0,N,00,N
|
|
|
|
|
20241224,100423,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1722,-26,5,-1.49,122269937,70706,28.44,1737,1741,1721,2270,1224,1748,1729.27,2.62,-13309,-13321,1776,1761,1733,1718,1690,1769,1726,186,522,500,1290,1,1,37115267,639,18.72,0.75,12,0.19,92.00,2288.00,2535,20231226,-32.07,1440,20240805,19.58,2400,-28.25,20241031,1440,19.58,20240805,2535,-32.07,20231226,1440,19.58,20240805,3.29,N,033130,500,185 억,,476496,N,N,0,N,00,N
|
|
|
|
|
20241224,090424,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1732,-16,5,-0.92,14187369,8172,3.29,1737,1739,1732,2270,1224,1748,1736.10,2.73,6065,4339,1776,1761,1733,1718,1690,1769,1726,186,522,500,1290,1,1,37115267,643,18.83,0.76,12,0.02,92.00,2288.00,2535,20231226,-31.68,1440,20240805,20.28,2400,-27.83,20241031,1440,20.28,20240805,2535,-31.68,20231226,1440,20.28,20240805,3.29,N,033130,500,185 억,,495870,N,N,0,N,00,N
|
|
|
|
|
20241223,160419,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1748,37,2,2.16,415289560,239882,75.82,1706,1748,1705,2220,1198,1711,1731.24,2.69,80790,81261,1785,1748,1722,1685,1659,1735,1672,186,509,500,1260,1,1,37115267,649,19.00,0.76,12,0.65,92.00,2288.00,2535,20231226,-31.05,1440,20240805,21.39,2400,-27.17,20241031,1440,21.39,20240805,2535,-31.05,20231226,1440,21.39,20240805,3.28,N,033130,500,185 억,,489805,N,N,0,N,00,N
|
|
|
|
|
20241223,150422,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1745,34,2,1.99,389889527,225331,71.22,1706,1748,1705,2220,1198,1711,1730.32,2.66,74112,74583,1785,1748,1722,1685,1659,1735,1672,186,509,500,1260,1,1,37115267,648,18.97,0.76,12,0.61,92.00,2288.00,2535,20231226,-31.16,1440,20240805,21.18,2400,-27.29,20241031,1440,21.18,20240805,2535,-31.16,20231226,1440,21.18,20240805,3.28,N,033130,500,185 억,,483127,N,N,0,N,00,N
|
|
|
|
|
20241223,140419,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1745,34,2,1.99,349352861,202085,63.87,1706,1746,1705,2220,1198,1711,1728.77,2.61,65244,65715,1785,1748,1722,1685,1659,1735,1672,186,509,500,1260,1,1,37115267,648,18.97,0.76,12,0.54,92.00,2288.00,2535,20231226,-31.16,1440,20240805,21.18,2400,-27.29,20241031,1440,21.18,20240805,2535,-31.16,20231226,1440,21.18,20240805,3.28,N,033130,500,185 억,,474259,N,N,0,N,00,N
|
|
|
|
|
20241223,130419,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1740,29,2,1.69,334730516,193687,61.22,1706,1741,1705,2220,1198,1711,1728.23,2.58,60306,59318,1785,1748,1722,1685,1659,1735,1672,186,509,500,1260,1,1,37115267,646,18.91,0.76,12,0.52,92.00,2288.00,2535,20231226,-31.36,1440,20240805,20.83,2400,-27.50,20241031,1440,20.83,20240805,2535,-31.36,20231226,1440,20.83,20240805,3.28,N,033130,500,185 억,,469321,N,N,0,N,00,N
|
|
|
|
|
20241223,120421,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1728,17,2,0.99,261367642,151366,47.84,1706,1737,1705,2220,1198,1711,1726.76,2.48,42302,42314,1785,1748,1722,1685,1659,1735,1672,186,509,500,1260,1,1,37115267,641,18.78,0.76,12,0.41,92.00,2288.00,2535,20231226,-31.83,1440,20240805,20.00,2400,-28.00,20241031,1440,20.00,20240805,2535,-31.83,20231226,1440,20.00,20240805,3.28,N,033130,500,185 억,,451317,N,N,0,N,00,N
|
|
|
|
|
20241223,110419,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1727,16,2,0.94,155269688,90169,28.50,1706,1737,1705,2220,1198,1711,1722.02,2.39,25881,25881,1785,1748,1722,1685,1659,1735,1672,186,509,500,1260,1,1,37115267,641,18.77,0.75,12,0.24,92.00,2288.00,2535,20231226,-31.87,1440,20240805,19.93,2400,-28.04,20241031,1440,19.93,20240805,2535,-31.87,20231226,1440,19.93,20240805,3.28,N,033130,500,185 억,,434896,N,N,0,N,00,N
|
|
|
|
|
20241223,100417,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1719,8,2,0.47,116044835,67389,21.30,1706,1737,1705,2220,1198,1711,1722.06,2.40,27737,27935,1785,1748,1722,1685,1659,1735,1672,186,509,500,1260,1,1,37115267,638,18.68,0.75,12,0.18,92.00,2288.00,2535,20231226,-32.19,1440,20240805,19.38,2400,-28.38,20241031,1440,19.38,20240805,2535,-32.19,20231226,1440,19.38,20240805,3.28,N,033130,500,185 억,,436752,N,N,0,N,00,N
|
|
|
|
|
20241223,090420,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1705,-6,5,-0.35,23656531,13778,4.35,1706,1728,1705,2220,1198,1711,1717.11,2.28,6005,5547,1785,1748,1722,1685,1659,1735,1672,186,509,500,1260,1,1,37115267,633,18.53,0.75,12,0.04,92.00,2288.00,2535,20231226,-32.74,1440,20240805,18.40,2400,-28.96,20241031,1440,18.40,20240805,2535,-32.74,20231226,1440,18.40,20240805,3.28,N,033130,500,185 억,,415020,N,N,0,N,00,N
|
|
|
|
|
20241220,160417,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1711,-49,5,-2.78,539508709,313435,84.53,1739,1759,1696,2285,1232,1760,1721.40,2.25,-30935,-31087,1862,1811,1775,1724,1688,1793,1706,186,525,500,1300,1,1,37115267,635,18.60,0.75,12,0.84,92.00,2288.00,2535,20231226,-32.50,1440,20240805,18.82,2400,-28.71,20241031,1440,18.82,20240805,2535,-32.50,20231226,1440,18.82,20240805,3.41,N,033130,500,185 억,,409015,N,N,0,N,00,N
|
|
|
|
|
20241220,150419,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1705,-55,5,-3.12,522417814,303441,81.84,1739,1759,1696,2285,1232,1760,1721.65,2.24,-33008,-33305,1862,1811,1775,1724,1688,1793,1706,186,525,500,1300,1,1,37115267,633,18.53,0.75,12,0.82,92.00,2288.00,2535,20231226,-32.74,1440,20240805,18.40,2400,-28.96,20241031,1440,18.40,20240805,2535,-32.74,20231226,1440,18.40,20240805,3.41,N,033130,500,185 억,,406942,N,N,0,N,00,N
|
|
|
|
|
20241220,140418,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1737,-23,5,-1.31,467267879,271216,73.14,1739,1759,1696,2285,1232,1760,1722.86,2.22,-36192,-36344,1862,1811,1775,1724,1688,1793,1706,186,525,500,1300,1,1,37115267,645,18.88,0.76,12,0.73,92.00,2288.00,2535,20231226,-31.48,1440,20240805,20.62,2400,-27.62,20241031,1440,20.62,20240805,2535,-31.48,20231226,1440,20.62,20240805,3.41,N,033130,500,185 억,,403758,N,N,0,N,00,N
|
|
|
|
|
20241220,130417,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1720,-40,5,-2.27,377064726,219050,59.08,1739,1759,1696,2285,1232,1760,1721.36,2.20,-40482,-41248,1862,1811,1775,1724,1688,1793,1706,186,525,500,1300,1,1,37115267,638,18.70,0.75,12,0.59,92.00,2288.00,2535,20231226,-32.15,1440,20240805,19.44,2400,-28.33,20241031,1440,19.44,20240805,2535,-32.15,20231226,1440,19.44,20240805,3.41,N,033130,500,185 억,,399468,N,N,0,N,00,N
|
|
|
|
|
20241220,120416,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1708,-52,5,-2.95,333763324,193790,52.26,1739,1759,1696,2285,1232,1760,1722.29,2.18,-43756,-44257,1862,1811,1775,1724,1688,1793,1706,186,525,500,1300,1,1,37115267,634,18.57,0.75,12,0.52,92.00,2288.00,2535,20231226,-32.62,1440,20240805,18.61,2400,-28.83,20241031,1440,18.61,20240805,2535,-32.62,20231226,1440,18.61,20240805,3.41,N,033130,500,185 억,,396194,N,N,0,N,00,N
|
|
|
|
|
20241220,110416,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1714,-46,5,-2.61,223805835,129350,34.88,1739,1759,1714,2285,1232,1760,1730.23,2.18,-44297,-44300,1862,1811,1775,1724,1688,1793,1706,186,525,500,1300,1,1,37115267,636,18.63,0.75,12,0.35,92.00,2288.00,2535,20231226,-32.39,1440,20240805,19.03,2400,-28.58,20241031,1440,19.03,20240805,2535,-32.39,20231226,1440,19.03,20240805,3.41,N,033130,500,185 억,,395653,N,N,0,N,00,N
|
|
|
|
|
20241220,100417,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1726,-34,5,-1.93,161959303,93433,25.20,1739,1759,1720,2285,1232,1760,1733.43,2.33,-16937,-16130,1862,1811,1775,1724,1688,1793,1706,186,525,500,1300,1,1,37115267,641,18.76,0.75,12,0.25,92.00,2288.00,2535,20231226,-31.91,1440,20240805,19.86,2400,-28.08,20241031,1440,19.86,20240805,2535,-31.91,20231226,1440,19.86,20240805,3.41,N,033130,500,185 억,,423013,N,N,0,N,00,N
|
|
|
|
|
20241220,090418,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1752,-8,5,-0.45,39215255,22519,6.07,1739,1759,1739,2285,1232,1760,1741.43,2.44,3422,5316,1862,1811,1775,1724,1688,1793,1706,186,525,500,1300,1,1,37115267,650,19.04,0.77,12,0.06,92.00,2288.00,2535,20231226,-30.89,1440,20240805,21.67,2400,-27.00,20241031,1440,21.67,20240805,2535,-30.89,20231226,1440,21.67,20240805,3.41,N,033130,500,185 억,,443372,N,N,0,N,00,N
|
|
|
|
|
20241219,160418,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1760,-33,5,-1.84,648960752,366986,118.13,1770,1826,1739,2330,1256,1793,1768.13,2.42,-57528,-57417,1865,1829,1804,1768,1743,1816,1755,186,537,500,1320,1,1,37115267,653,19.13,0.77,12,0.99,92.00,2288.00,2535,20231226,-30.57,1440,20240805,22.22,2400,-26.67,20241031,1440,22.22,20240805,2535,-30.57,20231226,1440,22.22,20240805,3.35,N,033130,500,185 억,,439950,N,N,0,N,00,N
|
|
|
|
|
20241219,150415,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1760,-33,5,-1.84,635589280,359393,115.69,1770,1826,1739,2330,1256,1793,1768.22,2.42,-56458,-56347,1865,1829,1804,1768,1743,1816,1755,186,537,500,1320,1,1,37115267,653,19.13,0.77,12,0.97,92.00,2288.00,2535,20231226,-30.57,1440,20240805,22.22,2400,-26.67,20241031,1440,22.22,20240805,2535,-30.57,20231226,1440,22.22,20240805,3.35,N,033130,500,185 억,,441020,N,N,0,N,00,N
|
|
|
|
|
20241219,140416,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1770,-23,5,-1.28,578942142,327281,105.35,1770,1826,1739,2330,1256,1793,1768.64,2.42,-58216,-58105,1865,1829,1804,1768,1743,1816,1755,186,537,500,1320,1,1,37115267,657,19.24,0.77,12,0.88,92.00,2288.00,2535,20231226,-30.18,1440,20240805,22.92,2400,-26.25,20241031,1440,22.92,20240805,2535,-30.18,20231226,1440,22.92,20240805,3.35,N,033130,500,185 억,,439262,N,N,0,N,00,N
|
|
|
|
|
20241219,130415,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1769,-24,5,-1.34,554776820,313650,100.96,1770,1826,1739,2330,1256,1793,1768.45,2.41,-59572,-59539,1865,1829,1804,1768,1743,1816,1755,186,537,500,1320,1,1,37115267,657,19.23,0.77,12,0.85,92.00,2288.00,2535,20231226,-30.22,1440,20240805,22.85,2400,-26.29,20241031,1440,22.85,20240805,2535,-30.22,20231226,1440,22.85,20240805,3.35,N,033130,500,185 억,,437906,N,N,0,N,00,N
|
|
|
|
|
20241219,120417,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1771,-22,5,-1.23,537822710,304054,97.87,1770,1826,1739,2330,1256,1793,1768.50,2.42,-58141,-58251,1865,1829,1804,1768,1743,1816,1755,186,537,500,1320,1,1,37115267,657,19.25,0.77,12,0.82,92.00,2288.00,2535,20231226,-30.14,1440,20240805,22.99,2400,-26.21,20241031,1440,22.99,20240805,2535,-30.14,20231226,1440,22.99,20240805,3.35,N,033130,500,185 억,,439337,N,N,0,N,00,N
|
|
|
|
|
20241219,110416,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1742,-51,5,-2.84,469994082,265389,85.43,1770,1826,1739,2330,1256,1793,1770.61,2.40,-60830,-60467,1865,1829,1804,1768,1743,1816,1755,186,537,500,1320,1,1,37115267,647,18.93,0.76,12,0.72,92.00,2288.00,2535,20231226,-31.28,1440,20240805,20.97,2400,-27.42,20241031,1440,20.97,20240805,2535,-31.28,20231226,1440,20.97,20240805,3.35,N,033130,500,185 억,,436648,N,N,0,N,00,N
|
|
|
|
|
20241219,100411,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1755,-38,5,-2.12,313351834,175882,56.61,1770,1826,1753,2330,1256,1793,1781.33,2.63,-19491,-19236,1865,1829,1804,1768,1743,1816,1755,186,537,500,1320,1,1,37115267,651,19.08,0.77,12,0.47,92.00,2288.00,2535,20231226,-30.77,1440,20240805,21.88,2400,-26.88,20241031,1440,21.88,20240805,2535,-30.77,20231226,1440,21.88,20240805,3.35,N,033130,500,185 억,,477987,N,N,0,N,00,N
|
|
|
|
|
20241219,090417,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1815,22,2,1.23,120722370,67509,21.73,1770,1826,1763,2330,1256,1793,1787.93,2.77,6542,4977,1865,1829,1804,1768,1743,1816,1755,186,537,500,1320,1,1,37115267,674,19.73,0.79,12,0.18,92.00,2288.00,2535,20231226,-28.40,1440,20240805,26.04,2400,-24.38,20241031,1440,26.04,20240805,2535,-28.40,20231226,1440,26.04,20240805,3.35,N,033130,500,185 억,,504020,N,N,0,N,00,N
|
|
|
|
|
20241218,160415,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1793,-24,5,-1.32,547639395,304940,92.79,1815,1840,1779,2360,1272,1817,1795.89,2.72,49177,52237,1895,1855,1835,1795,1775,1846,1786,186,543,500,1340,1,1,37115267,665,19.49,0.78,12,0.82,92.00,2288.00,2535,20231226,-29.27,1440,20240805,24.51,2400,-25.29,20241031,1440,24.51,20240805,2535,-29.27,20231226,1440,24.51,20240805,2.97,N,033130,500,185 억,,494418,N,N,0,N,00,N
|
|
|
|
|
20241218,150416,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1810,-7,5,-0.39,500187692,278508,84.75,1815,1840,1779,2360,1272,1817,1795.95,2.67,41151,41151,1895,1855,1835,1795,1775,1846,1786,186,543,500,1340,1,1,37115267,672,19.67,0.79,12,0.75,92.00,2288.00,2535,20231226,-28.60,1440,20240805,25.69,2400,-24.58,20241031,1440,25.69,20240805,2535,-28.60,20231226,1440,25.69,20240805,2.97,N,033130,500,185 억,,486392,N,N,0,N,00,N
|
|
|
|
|
20241218,140415,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1799,-18,5,-0.99,448818787,249959,76.06,1815,1840,1779,2360,1272,1817,1795.57,2.65,36529,36529,1895,1855,1835,1795,1775,1846,1786,186,543,500,1340,1,1,37115267,668,19.55,0.79,12,0.67,92.00,2288.00,2535,20231226,-29.03,1440,20240805,24.93,2400,-25.04,20241031,1440,24.93,20240805,2535,-29.03,20231226,1440,24.93,20240805,2.97,N,033130,500,185 억,,481770,N,N,0,N,00,N
|
|
|
|
|
20241218,130416,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1795,-22,5,-1.21,436348981,242998,73.95,1815,1840,1779,2360,1272,1817,1795.69,2.64,34611,34611,1895,1855,1835,1795,1775,1846,1786,186,543,500,1340,1,1,37115267,666,19.51,0.78,12,0.65,92.00,2288.00,2535,20231226,-29.19,1440,20240805,24.65,2400,-25.21,20241031,1440,24.65,20240805,2535,-29.19,20231226,1440,24.65,20240805,2.97,N,033130,500,185 억,,479852,N,N,0,N,00,N
|
|
|
|
|
20241218,120416,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1794,-23,5,-1.27,420672727,234254,71.28,1815,1840,1779,2360,1272,1817,1795.80,2.63,33601,33181,1895,1855,1835,1795,1775,1846,1786,186,543,500,1340,1,1,37115267,666,19.50,0.78,12,0.63,92.00,2288.00,2535,20231226,-29.23,1440,20240805,24.58,2400,-25.25,20241031,1440,24.58,20240805,2535,-29.23,20231226,1440,24.58,20240805,2.97,N,033130,500,185 억,,478842,N,N,0,N,00,N
|
|
|
|
|
20241218,110416,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1781,-36,5,-1.98,385219139,214430,65.25,1815,1840,1779,2360,1272,1817,1796.48,2.57,22702,22382,1895,1855,1835,1795,1775,1846,1786,186,543,500,1340,1,1,37115267,661,19.36,0.78,12,0.58,92.00,2288.00,2535,20231226,-29.74,1440,20240805,23.68,2400,-25.79,20241031,1440,23.68,20240805,2535,-29.74,20231226,1440,23.68,20240805,2.97,N,033130,500,185 억,,467943,N,N,0,N,00,N
|
|
|
|
|
20241218,100416,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1799,-18,5,-0.99,209240895,115768,35.23,1815,1840,1781,2360,1272,1817,1807.42,2.41,-7826,-7826,1895,1855,1835,1795,1775,1846,1786,186,543,500,1340,1,1,37115267,668,19.55,0.79,12,0.31,92.00,2288.00,2535,20231226,-29.03,1440,20240805,24.93,2400,-25.04,20241031,1440,24.93,20240805,2535,-29.03,20231226,1440,24.93,20240805,2.97,N,033130,500,185 억,,437415,N,N,0,N,00,N
|
|
|
|
|
20241218,090417,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1826,9,2,0.50,14849787,8196,2.49,1815,1827,1802,2360,1272,1817,1811.83,2.44,-666,-666,1895,1855,1835,1795,1775,1846,1786,186,543,500,1340,1,1,37115267,678,19.85,0.80,12,0.02,92.00,2288.00,2535,20231226,-27.97,1440,20240805,26.81,2400,-23.92,20241031,1440,26.81,20240805,2535,-27.97,20231226,1440,26.81,20240805,2.97,N,033130,500,185 억,,444575,N,N,0,N,00,N
|
|
|
|
|
20241217,160413,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1817,-54,5,-2.89,597589426,326103,12.27,1864,1875,1815,2430,1310,1871,1832.16,2.45,-45493,-46269,2047,1959,1876,1788,1705,2003,1832,186,559,500,1380,1,1,37115267,674,19.75,0.79,12,0.88,92.00,2288.00,2535,20231226,-28.32,1440,20240805,26.18,2400,-24.29,20241031,1440,26.18,20240805,2535,-28.32,20231226,1440,26.18,20240805,3.03,N,033130,500,185 억,,445241,N,N,0,N,00,N
|
|
|
|
|
20241217,150415,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1816,-55,5,-2.94,569932003,310883,11.70,1864,1875,1815,2430,1310,1871,1832.90,2.46,-42652,-43252,2047,1959,1876,1788,1705,2003,1832,186,559,500,1380,1,1,37115267,674,19.74,0.79,12,0.84,92.00,2288.00,2535,20231226,-28.36,1440,20240805,26.11,2400,-24.33,20241031,1440,26.11,20240805,2535,-28.36,20231226,1440,26.11,20240805,3.03,N,033130,500,185 억,,448082,N,N,0,N,00,N
|
|
|
|
|
20241217,140417,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1825,-46,5,-2.46,487552339,265569,9.99,1864,1875,1820,2430,1310,1871,1835.48,2.61,-16218,-20445,2047,1959,1876,1788,1705,2003,1832,186,559,500,1380,1,1,37115267,677,19.84,0.80,12,0.72,92.00,2288.00,2535,20231226,-28.01,1440,20240805,26.74,2400,-23.96,20241031,1440,26.74,20240805,2535,-28.01,20231226,1440,26.74,20240805,3.03,N,033130,500,185 억,,474516,N,N,0,N,00,N
|
|
|
|
|
20241217,130407,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1834,-37,5,-1.98,466904961,254245,9.57,1864,1875,1820,2430,1310,1871,1836.02,2.59,-18888,-19488,2047,1959,1876,1788,1705,2003,1832,186,559,500,1380,1,1,37115267,681,19.93,0.80,12,0.69,92.00,2288.00,2535,20231226,-27.65,1440,20240805,27.36,2400,-23.58,20241031,1440,27.36,20240805,2535,-27.65,20231226,1440,27.36,20240805,3.03,N,033130,500,185 억,,471846,N,N,0,N,00,N
|
|
|
|
|
20241217,120414,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1835,-36,5,-1.92,395542394,215182,8.10,1864,1875,1820,2430,1310,1871,1837.71,2.61,-16265,-16865,2047,1959,1876,1788,1705,2003,1832,186,559,500,1380,1,1,37115267,681,19.95,0.80,12,0.58,92.00,2288.00,2535,20231226,-27.61,1440,20240805,27.43,2400,-23.54,20241031,1440,27.43,20240805,2535,-27.61,20231226,1440,27.43,20240805,3.03,N,033130,500,185 억,,474469,N,N,0,N,00,N
|
|
|
|
|
20241217,110414,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1826,-45,5,-2.41,368603247,200463,7.54,1864,1875,1820,2430,1310,1871,1838.27,2.62,-13482,-14122,2047,1959,1876,1788,1705,2003,1832,186,559,500,1380,1,1,37115267,678,19.85,0.80,12,0.54,92.00,2288.00,2535,20231226,-27.97,1440,20240805,26.81,2400,-23.92,20241031,1440,26.81,20240805,2535,-27.97,20231226,1440,26.81,20240805,3.03,N,033130,500,185 억,,477252,N,N,0,N,00,N
|
|
|
|
|
20241217,100406,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1835,-36,5,-1.92,259293931,140634,5.29,1864,1875,1820,2430,1310,1871,1843.16,2.66,-7696,-8296,2047,1959,1876,1788,1705,2003,1832,186,559,500,1380,1,1,37115267,681,19.95,0.80,12,0.38,92.00,2288.00,2535,20231226,-27.61,1440,20240805,27.43,2400,-23.54,20241031,1440,27.43,20240805,2535,-27.61,20231226,1440,27.43,20240805,3.03,N,033130,500,185 억,,483038,N,N,0,N,00,N
|
|
|
|
|
20241217,090414,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1842,-29,5,-1.55,106818059,57961,2.18,1864,1866,1820,2430,1310,1871,1841.40,2.61,-16740,-16826,2047,1959,1876,1788,1705,2003,1832,186,559,500,1380,1,1,37115267,684,20.02,0.81,12,0.16,92.00,2288.00,2535,20231226,-27.34,1440,20240805,27.92,2400,-23.25,20241031,1440,27.92,20240805,2535,-27.34,20231226,1440,27.92,20240805,3.03,N,033130,500,185 억,,473994,N,N,0,N,00,N
|
|
|
|
|
20241216,160412,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1871,98,2,5.53,5005812455,2636604,721.27,1806,1964,1793,2300,1242,1773,1898.66,2.68,118724,121163,1839,1805,1772,1738,1705,1823,1756,186,527,500,1310,1,1,37115267,694,20.34,0.82,12,7.10,92.00,2288.00,2535,20231226,-26.19,1440,20240805,29.93,2400,-22.04,20241031,1440,29.93,20240805,2535,-26.19,20231226,1440,29.93,20240805,2.82,N,033130,500,185 억,,488210,N,N,0,N,00,N
|
|
|
|
|
20241216,150414,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1865,92,2,5.19,4914758855,2587971,707.96,1806,1964,1793,2300,1242,1773,1899.12,2.74,128149,127802,1839,1805,1772,1738,1705,1823,1756,186,527,500,1310,1,1,37115267,692,20.27,0.82,12,6.97,92.00,2288.00,2535,20231226,-26.43,1440,20240805,29.51,2400,-22.29,20241031,1440,29.51,20240805,2535,-26.43,20231226,1440,29.51,20240805,2.82,N,033130,500,185 억,,497635,N,N,0,N,00,N
|
|
|
|
|
20241216,140413,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1881,108,2,6.09,4615684609,2427869,664.17,1806,1964,1793,2300,1242,1773,1901.17,2.91,160076,159729,1839,1805,1772,1738,1705,1823,1756,186,527,500,1310,1,1,37115267,698,20.45,0.82,12,6.54,92.00,2288.00,2535,20231226,-25.80,1440,20240805,30.62,2400,-21.62,20241031,1440,30.62,20240805,2535,-25.80,20231226,1440,30.62,20240805,2.82,N,033130,500,185 억,,529562,N,N,0,N,00,N
|
|
|
|
|
20241216,130414,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1870,97,2,5.47,4435504347,2332137,637.98,1806,1964,1793,2300,1242,1773,1901.95,3.03,182221,181874,1839,1805,1772,1738,1705,1823,1756,186,527,500,1310,1,1,37115267,694,20.33,0.82,12,6.28,92.00,2288.00,2535,20231226,-26.23,1440,20240805,29.86,2400,-22.08,20241031,1440,29.86,20240805,2535,-26.23,20231226,1440,29.86,20240805,2.82,N,033130,500,185 억,,551707,N,N,0,N,00,N
|
|
|
|
|
20241216,120414,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1909,136,2,7.67,4142534229,2176770,595.47,1806,1964,1793,2300,1242,1773,1903.12,3.09,193281,191774,1839,1805,1772,1738,1705,1823,1756,186,527,500,1310,1,1,37115267,709,20.75,0.83,12,5.86,92.00,2288.00,2535,20231226,-24.69,1440,20240805,32.57,2400,-20.46,20241031,1440,32.57,20240805,2535,-24.69,20231226,1440,32.57,20240805,2.82,N,033130,500,185 억,,562767,N,N,0,N,00,N
|
|
|
|
|
20241216,110413,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1929,156,2,8.80,3595898075,1889416,516.87,1806,1964,1793,2300,1242,1773,1903.24,3.47,261909,264193,1839,1805,1772,1738,1705,1823,1756,186,527,500,1310,1,1,37115267,716,20.97,0.84,12,5.09,92.00,2288.00,2535,20231226,-23.91,1440,20240805,33.96,2400,-19.62,20241031,1440,33.96,20240805,2535,-23.91,20231226,1440,33.96,20240805,2.82,N,033130,500,185 억,,631395,N,N,0,N,00,N
|
|
|
|
|
20241216,100414,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1917,144,2,8.12,2081068128,1105466,302.41,1806,1929,1793,2300,1242,1773,1882.61,2.91,159174,162260,1839,1805,1772,1738,1705,1823,1756,186,527,500,1310,1,1,37115267,711,20.84,0.84,12,2.98,92.00,2288.00,2535,20231226,-24.38,1440,20240805,33.12,2400,-20.12,20241031,1440,33.12,20240805,2535,-24.38,20231226,1440,33.12,20240805,2.82,N,033130,500,185 억,,528660,N,N,0,N,00,N
|
|
|
|
|
20241216,090415,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1865,92,2,5.19,199572763,109235,29.88,1806,1866,1793,2300,1242,1773,1827.43,2.10,11689,8065,1839,1805,1772,1738,1705,1823,1756,186,527,500,1310,1,1,37115267,692,20.27,0.82,12,0.29,92.00,2288.00,2535,20231226,-26.43,1440,20240805,29.51,2400,-22.29,20241031,1440,29.51,20240805,2535,-26.43,20231226,1440,29.51,20240805,2.82,N,033130,500,185 억,,381175,N,N,0,N,00,N
|
|
|
|
|
20241213,160408,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1773,6,2,0.34,645294364,363520,57.76,1750,1806,1739,2295,1237,1767,1775.13,2.00,124904,129873,1842,1804,1779,1741,1716,1792,1729,186,528,500,1300,1,1,37115267,658,19.27,0.77,12,0.98,92.00,2288.00,2535,20231226,-30.06,1440,20240805,23.12,2400,-26.12,20241031,1440,23.12,20240805,2535,-30.06,20231226,1440,23.12,20240805,2.74,N,033130,500,185 억,,364516,N,N,0,N,00,N
|
|
|
|
|
20241213,150413,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1772,5,2,0.28,585411639,329744,52.40,1750,1806,1739,2295,1237,1767,1775.35,2.00,124371,119139,1842,1804,1779,1741,1716,1792,1729,186,528,500,1300,1,1,37115267,658,19.26,0.77,12,0.89,92.00,2288.00,2535,20231226,-30.10,1440,20240805,23.06,2400,-26.17,20241031,1440,23.06,20240805,2535,-30.10,20231226,1440,23.06,20240805,2.74,N,033130,500,185 억,,363983,N,N,0,N,00,N
|
|
|
|
|
20241213,140414,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1792,25,2,1.41,477855784,269191,42.77,1750,1806,1739,2295,1237,1767,1775.16,1.89,103702,103701,1842,1804,1779,1741,1716,1792,1729,186,528,500,1300,1,1,37115267,665,19.48,0.78,12,0.73,92.00,2288.00,2535,20231226,-29.31,1440,20240805,24.44,2400,-25.33,20241031,1440,24.44,20240805,2535,-29.31,20231226,1440,24.44,20240805,2.74,N,033130,500,185 억,,343314,N,N,0,N,00,N
|
|
|
|
|
20241213,130414,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1791,24,2,1.36,421694395,237835,37.79,1750,1806,1739,2295,1237,1767,1773.05,1.81,90181,90180,1842,1804,1779,1741,1716,1792,1729,186,528,500,1300,1,1,37115267,665,19.47,0.78,12,0.64,92.00,2288.00,2535,20231226,-29.35,1440,20240805,24.38,2400,-25.38,20241031,1440,24.38,20240805,2535,-29.35,20231226,1440,24.38,20240805,2.74,N,033130,500,185 억,,329793,N,N,0,N,00,N
|
|
|
|
|
20241213,120414,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1783,16,2,0.91,327694587,185348,29.45,1750,1793,1739,2295,1237,1767,1768.00,1.65,60863,60152,1842,1804,1779,1741,1716,1792,1729,186,528,500,1300,1,1,37115267,662,19.38,0.78,12,0.50,92.00,2288.00,2535,20231226,-29.66,1440,20240805,23.82,2400,-25.71,20241031,1440,23.82,20240805,2535,-29.66,20231226,1440,23.82,20240805,2.74,N,033130,500,185 억,,300475,N,N,0,N,00,N
|
|
|
|
|
20241213,110413,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1773,6,2,0.34,266899101,151191,24.02,1750,1780,1739,2295,1237,1767,1765.31,1.54,39792,39581,1842,1804,1779,1741,1716,1792,1729,186,528,500,1300,1,1,37115267,658,19.27,0.77,12,0.41,92.00,2288.00,2535,20231226,-30.06,1440,20240805,23.12,2400,-26.12,20241031,1440,23.12,20240805,2535,-30.06,20231226,1440,23.12,20240805,2.74,N,033130,500,185 억,,279404,N,N,0,N,00,N
|
|
|
|
|
20241213,100412,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1760,-7,5,-0.40,189170160,107340,17.06,1750,1779,1739,2295,1237,1767,1762.35,1.42,19487,19306,1842,1804,1779,1741,1716,1792,1729,186,528,500,1300,1,1,37115267,653,19.13,0.77,12,0.29,92.00,2288.00,2535,20231226,-30.57,1440,20240805,22.22,2400,-26.67,20241031,1440,22.22,20240805,2535,-30.57,20231226,1440,22.22,20240805,2.74,N,033130,500,185 억,,259099,N,N,0,N,00,N
|
|
|
|
|
20241213,090413,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1756,-11,5,-0.62,31139989,17826,2.83,1750,1761,1739,2295,1237,1767,1746.89,1.38,12211,12101,1842,1804,1779,1741,1716,1792,1729,186,528,500,1300,1,1,37115267,652,19.09,0.77,12,0.05,92.00,2288.00,2535,20231226,-30.73,1440,20240805,21.94,2400,-26.83,20241031,1440,21.94,20240805,2535,-30.73,20231226,1440,21.94,20240805,2.74,N,033130,500,185 억,,251823,N,N,0,N,00,N
|
|
|
|
|
20241212,160418,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1767,-41,5,-2.27,1084841003,611290,98.42,1817,1817,1754,2350,1266,1808,1774.75,1.32,-8522,-8521,1848,1828,1794,1774,1740,1838,1784,186,542,500,1330,1,1,37115267,656,19.21,0.77,12,1.65,92.00,2288.00,2535,20231226,-30.30,1440,20240805,22.71,2400,-26.37,20241031,1440,22.71,20240805,2535,-30.30,20231226,1440,22.71,20240805,2.87,N,033130,500,185 억,,239612,N,N,0,N,00,N
|
|
|
|
|
20241212,150412,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1776,-32,5,-1.77,864279573,486710,78.36,1817,1817,1754,2350,1266,1808,1775.76,1.44,14641,14752,1848,1828,1794,1774,1740,1838,1784,186,542,500,1330,1,1,37115267,659,19.30,0.78,12,1.31,92.00,2288.00,2535,20231226,-29.94,1440,20240805,23.33,2400,-26.00,20241031,1440,23.33,20240805,2535,-29.94,20231226,1440,23.33,20240805,2.87,N,033130,500,185 억,,262775,N,N,0,N,00,N
|
|
|
|
|
20241212,140411,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1780,-28,5,-1.55,782543478,440712,70.96,1817,1817,1754,2350,1266,1808,1775.63,1.46,17761,18308,1848,1828,1794,1774,1740,1838,1784,186,542,500,1330,1,1,37115267,661,19.35,0.78,12,1.19,92.00,2288.00,2535,20231226,-29.78,1440,20240805,23.61,2400,-25.83,20241031,1440,23.61,20240805,2535,-29.78,20231226,1440,23.61,20240805,2.87,N,033130,500,185 억,,265895,N,N,0,N,00,N
|
|
|
|
|
20241212,130409,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1780,-28,5,-1.55,724713587,408177,65.72,1817,1817,1754,2350,1266,1808,1775.49,1.46,17876,17987,1848,1828,1794,1774,1740,1838,1784,186,542,500,1330,1,1,37115267,661,19.35,0.78,12,1.10,92.00,2288.00,2535,20231226,-29.78,1440,20240805,23.61,2400,-25.83,20241031,1440,23.61,20240805,2535,-29.78,20231226,1440,23.61,20240805,2.87,N,033130,500,185 억,,266010,N,N,0,N,00,N
|
|
|
|
|
20241212,120409,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1772,-36,5,-1.99,596098998,335826,54.07,1817,1817,1754,2350,1266,1808,1775.02,1.33,-6442,-6265,1848,1828,1794,1774,1740,1838,1784,186,542,500,1330,1,1,37115267,658,19.26,0.77,12,0.90,92.00,2288.00,2535,20231226,-30.10,1440,20240805,23.06,2400,-26.17,20241031,1440,23.06,20240805,2535,-30.10,20231226,1440,23.06,20240805,2.87,N,033130,500,185 억,,241692,N,N,0,N,00,N
|
|
|
|
|
20241212,110409,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1780,-28,5,-1.55,458398760,258639,41.64,1817,1817,1754,2350,1266,1808,1772.35,1.32,-8476,-8489,1848,1828,1794,1774,1740,1838,1784,186,542,500,1330,1,1,37115267,661,19.35,0.78,12,0.70,92.00,2288.00,2535,20231226,-29.78,1440,20240805,23.61,2400,-25.83,20241031,1440,23.61,20240805,2535,-29.78,20231226,1440,23.61,20240805,2.87,N,033130,500,185 억,,239658,N,N,0,N,00,N
|
|
|
|
|
20241212,100408,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1756,-52,5,-2.88,366331755,206552,33.26,1817,1817,1754,2350,1266,1808,1773.56,1.31,-9615,-9564,1848,1828,1794,1774,1740,1838,1784,186,542,500,1330,1,1,37115267,652,19.09,0.77,12,0.56,92.00,2288.00,2535,20231226,-30.73,1440,20240805,21.94,2400,-26.83,20241031,1440,21.94,20240805,2535,-30.73,20231226,1440,21.94,20240805,2.87,N,033130,500,185 억,,238519,N,N,0,N,00,N
|
|
|
|
|
20241212,090411,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1784,-24,5,-1.33,42532743,23679,3.81,1817,1817,1784,2350,1266,1808,1796.22,1.30,-12196,-12209,1848,1828,1794,1774,1740,1838,1784,186,542,500,1330,1,1,37115267,662,19.39,0.78,12,0.06,92.00,2288.00,2535,20231226,-29.63,1440,20240805,23.89,2400,-25.67,20241031,1440,23.89,20240805,2535,-29.63,20231226,1440,23.89,20240805,2.87,N,033130,500,185 억,,235938,N,N,0,N,00,N
|
|
|
|
|
20241211,160408,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1808,29,2,1.63,1091127324,609917,11.98,1803,1814,1760,2310,1246,1779,1788.81,1.36,56176,54142,1979,1878,1814,1713,1649,1847,1682,186,531,500,1310,1,1,37115267,671,19.65,0.79,12,1.64,92.00,2288.00,2535,20231226,-28.68,1440,20240805,25.56,2400,-24.67,20241031,1440,25.56,20240805,2535,-28.68,20231226,1440,25.56,20240805,2.76,N,033130,500,185 억,,248134,N,N,0,N,00,N
|
|
|
|
|
20241211,150317,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1791,12,2,0.67,1010624471,565274,11.10,1803,1814,1760,2310,1246,1779,1787.85,1.36,54903,52869,1979,1878,1814,1713,1649,1847,1682,186,531,500,1310,1,1,37115267,665,19.47,0.78,12,1.52,92.00,2288.00,2535,20231226,-29.35,1440,20240805,24.38,2400,-25.38,20241031,1440,24.38,20240805,2535,-29.35,20231226,1440,24.38,20240805,2.76,N,033130,500,185 억,,246861,N,N,0,N,00,N
|
|
|
|
|
20241211,140410,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1792,13,2,0.73,908794709,508437,9.98,1803,1814,1760,2310,1246,1779,1787.43,1.31,46090,44056,1979,1878,1814,1713,1649,1847,1682,186,531,500,1310,1,1,37115267,665,19.48,0.78,12,1.37,92.00,2288.00,2535,20231226,-29.31,1440,20240805,24.44,2400,-25.33,20241031,1440,24.44,20240805,2535,-29.31,20231226,1440,24.44,20240805,2.76,N,033130,500,185 억,,238048,N,N,0,N,00,N
|
|
|
|
|
20241211,130412,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1794,15,2,0.84,769421156,431257,8.47,1803,1813,1760,2310,1246,1779,1784.14,1.13,13873,11839,1979,1878,1814,1713,1649,1847,1682,186,531,500,1310,1,1,37115267,666,19.50,0.78,12,1.16,92.00,2288.00,2535,20231226,-29.23,1440,20240805,24.58,2400,-25.25,20241031,1440,24.58,20240805,2535,-29.23,20231226,1440,24.58,20240805,2.76,N,033130,500,185 억,,205831,N,N,0,N,00,N
|
|
|
|
|
20241211,120412,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1780,1,2,0.06,735401023,412255,8.10,1803,1813,1760,2310,1246,1779,1783.85,1.13,13697,11663,1979,1878,1814,1713,1649,1847,1682,186,531,500,1310,1,1,37115267,661,19.35,0.78,12,1.11,92.00,2288.00,2535,20231226,-29.78,1440,20240805,23.61,2400,-25.83,20241031,1440,23.61,20240805,2535,-29.78,20231226,1440,23.61,20240805,2.76,N,033130,500,185 억,,205655,N,N,0,N,00,N
|
|
|
|
|
20241211,110410,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1783,4,2,0.22,630578596,353349,6.94,1803,1813,1760,2310,1246,1779,1784.58,1.23,32518,31322,1979,1878,1814,1713,1649,1847,1682,186,531,500,1310,1,1,37115267,662,19.38,0.78,12,0.95,92.00,2288.00,2535,20231226,-29.66,1440,20240805,23.82,2400,-25.71,20241031,1440,23.82,20240805,2535,-29.66,20231226,1440,23.82,20240805,2.76,N,033130,500,185 억,,224476,N,N,0,N,00,N
|
|
|
|
|
20241211,100411,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1802,23,2,1.29,531628352,298101,5.85,1803,1813,1760,2310,1246,1779,1783.38,1.35,54068,52739,1979,1878,1814,1713,1649,1847,1682,186,531,500,1310,1,1,37115267,669,19.59,0.79,12,0.80,92.00,2288.00,2535,20231226,-28.92,1440,20240805,25.14,2400,-24.92,20241031,1440,25.14,20240805,2535,-28.92,20231226,1440,25.14,20240805,2.76,N,033130,500,185 억,,246026,N,N,0,N,00,N
|
|
|
|
|
20241211,090413,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1796,17,2,0.96,100395991,55802,1.10,1803,1813,1784,2310,1246,1779,1799.15,1.03,-4691,-4696,1979,1878,1814,1713,1649,1847,1682,186,531,500,1310,1,1,37115267,667,19.52,0.78,12,0.15,92.00,2288.00,2535,20231226,-29.15,1440,20240805,24.72,2400,-25.17,20241031,1440,24.72,20240805,2535,-29.15,20231226,1440,24.72,20240805,2.76,N,033130,500,185 억,,187267,N,N,0,N,00,N
|
2024-12-10 18:14:01 +09:00
|
|
|
20241210,160409,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1779,-25,5,-1.39,9456965900,5075688,96.99,1830,1915,1750,2345,1263,1804,1863.24,1.02,-35459,-29100,1968,1886,1763,1681,1558,1927,1722,186,541,500,1330,1,1,37115267,660,19.34,0.78,12,13.68,92.00,2288.00,2535,20231226,-29.82,1440,20240805,23.54,2400,-25.88,20241031,1440,23.54,20240805,2535,-29.82,20231226,1440,23.54,20240805,2.98,N,033130,500,185 억,,185261,N,N,0,N,00,N
|
|
|
|
|
20241210,150409,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1790,-14,5,-0.78,9262058579,4966224,94.90,1830,1915,1750,2345,1263,1804,1865.02,0.88,-60139,-60477,1968,1886,1763,1681,1558,1927,1722,186,541,500,1330,1,1,37115267,664,19.46,0.78,12,13.38,92.00,2288.00,2535,20231226,-29.39,1440,20240805,24.31,2400,-25.42,20241031,1440,24.31,20240805,2535,-29.39,20231226,1440,24.31,20240805,2.98,N,033130,500,185 억,,160581,N,N,0,N,00,N
|
|
|
|
|
20241210,140409,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1788,-16,5,-0.89,9021584092,4832687,92.35,1830,1915,1750,2345,1263,1804,1866.80,1.06,-28423,-28761,1968,1886,1763,1681,1558,1927,1722,186,541,500,1330,1,1,37115267,664,19.43,0.78,12,13.02,92.00,2288.00,2535,20231226,-29.47,1440,20240805,24.17,2400,-25.50,20241031,1440,24.17,20240805,2535,-29.47,20231226,1440,24.17,20240805,2.98,N,033130,500,185 억,,192297,N,N,0,N,00,N
|
|
|
|
|
20241210,130408,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1789,-15,5,-0.83,8948278422,4791612,91.57,1830,1915,1750,2345,1263,1804,1867.50,1.01,-36835,-37173,1968,1886,1763,1681,1558,1927,1722,186,541,500,1330,1,1,37115267,664,19.45,0.78,12,12.91,92.00,2288.00,2535,20231226,-29.43,1440,20240805,24.24,2400,-25.46,20241031,1440,24.24,20240805,2535,-29.43,20231226,1440,24.24,20240805,2.98,N,033130,500,185 억,,183885,N,N,0,N,00,N
|
|
|
|
|
20241210,120408,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1826,22,2,1.22,8474910162,4527295,86.52,1830,1915,1823,2345,1263,1804,1871.97,0.84,-68185,-68523,1968,1886,1763,1681,1558,1927,1722,186,541,500,1330,1,1,37115267,678,19.85,0.80,12,12.20,92.00,2288.00,2535,20231226,-27.97,1440,20240805,26.81,2400,-23.92,20241031,1440,26.81,20240805,2535,-27.97,20231226,1440,26.81,20240805,2.98,N,033130,500,185 억,,152535,N,N,0,N,00,N
|
|
|
|
|
20241210,110408,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1857,53,2,2.94,7974920818,4255246,81.32,1830,1915,1830,2345,1263,1804,1874.16,0.86,-64109,-64447,1968,1886,1763,1681,1558,1927,1722,186,541,500,1330,1,1,37115267,689,20.18,0.81,12,11.46,92.00,2288.00,2535,20231226,-26.75,1440,20240805,28.96,2400,-22.62,20241031,1440,28.96,20240805,2535,-26.75,20231226,1440,28.96,20240805,2.98,N,033130,500,185 억,,156611,N,N,0,N,00,N
|
|
|
|
|
20241210,100408,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1886,82,2,4.55,6092374228,3255007,62.20,1830,1915,1830,2345,1263,1804,1871.71,0.86,-63499,-65571,1968,1886,1763,1681,1558,1927,1722,186,541,500,1330,1,1,37115267,700,20.50,0.82,12,8.77,92.00,2288.00,2535,20231226,-25.60,1440,20240805,30.97,2400,-21.42,20241031,1440,30.97,20240805,2535,-25.60,20231226,1440,30.97,20240805,2.98,N,033130,500,185 억,,157221,N,N,0,N,00,N
|
|
|
|
|
20241210,090410,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1891,87,2,4.82,1914704210,1028656,19.66,1830,1895,1830,2345,1263,1804,1861.42,0.99,-40672,-38263,1968,1886,1763,1681,1558,1927,1722,186,541,500,1330,1,1,37115267,702,20.55,0.83,12,2.77,92.00,2288.00,2535,20231226,-25.40,1440,20240805,31.32,2400,-21.21,20241031,1440,31.32,20240805,2535,-25.40,20231226,1440,31.32,20240805,2.98,N,033130,500,185 억,,180048,N,N,0,N,00,N
|
2024-12-09 18:14:03 +09:00
|
|
|
20241209,160406,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1804,124,2,7.38,9050322110,5077613,714.69,1641,1845,1640,2180,1176,1680,1782.32,1.21,-210651,-210992,1764,1721,1663,1620,1562,1743,1642,186,500,500,1240,1,1,37115267,670,19.61,0.79,12,13.68,92.00,2288.00,2535,20231226,-28.84,1440,20240805,25.28,2400,-24.83,20241031,1440,25.28,20240805,2535,-28.84,20231226,1440,25.28,20240805,3.30,N,033130,500,185 억,,220720,N,N,0,N,00,N
|
|
|
|
|
20241209,150409,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1794,114,2,6.79,8210983506,4612016,649.16,1641,1845,1640,2180,1176,1680,1780.35,1.51,-156156,-154585,1764,1721,1663,1620,1562,1743,1642,186,500,500,1240,1,1,37115267,666,19.50,0.78,12,12.43,92.00,2288.00,2535,20231226,-29.23,1440,20240805,24.58,2400,-25.25,20241031,1440,24.58,20240805,2535,-29.23,20231226,1440,24.58,20240805,3.30,N,033130,500,185 억,,275215,N,N,0,N,00,N
|
|
|
|
|
20241209,140408,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1768,88,2,5.24,7185215599,4037341,568.27,1641,1845,1640,2180,1176,1680,1779.69,1.13,-226248,-226392,1764,1721,1663,1620,1562,1743,1642,186,500,500,1240,1,1,37115267,656,19.22,0.77,12,10.88,92.00,2288.00,2535,20231226,-30.26,1440,20240805,22.78,2400,-26.33,20241031,1440,22.78,20240805,2535,-30.26,20231226,1440,22.78,20240805,3.30,N,033130,500,185 억,,205123,N,N,0,N,00,N
|
|
|
|
|
20241209,130409,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1770,90,2,5.36,5790669739,3251351,457.64,1641,1845,1640,2180,1176,1680,1781.01,1.41,-174623,-175346,1764,1721,1663,1620,1562,1743,1642,186,500,500,1240,1,1,37115267,657,19.24,0.77,12,8.76,92.00,2288.00,2535,20231226,-30.18,1440,20240805,22.92,2400,-26.25,20241031,1440,22.92,20240805,2535,-30.18,20231226,1440,22.92,20240805,3.30,N,033130,500,185 억,,256748,N,N,0,N,00,N
|
|
|
|
|
20241209,120407,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1741,61,2,3.63,5262111088,2951071,415.37,1641,1845,1640,2180,1176,1680,1783.12,1.21,-211433,-212222,1764,1721,1663,1620,1562,1743,1642,186,500,500,1240,1,1,37115267,646,18.92,0.76,12,7.95,92.00,2288.00,2535,20231226,-31.32,1440,20240805,20.90,2400,-27.46,20241031,1440,20.90,20240805,2535,-31.32,20231226,1440,20.90,20240805,3.30,N,033130,500,185 억,,219938,N,N,0,N,00,N
|
|
|
|
|
20241209,110408,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1755,75,2,4.46,4819115037,2694692,379.29,1641,1845,1640,2180,1176,1680,1788.38,1.11,-228680,-229469,1764,1721,1663,1620,1562,1743,1642,186,500,500,1240,1,1,37115267,651,19.08,0.77,12,7.26,92.00,2288.00,2535,20231226,-30.77,1440,20240805,21.88,2400,-26.88,20241031,1440,21.88,20240805,2535,-30.77,20231226,1440,21.88,20240805,3.30,N,033130,500,185 억,,202691,N,N,0,N,00,N
|
|
|
|
|
20241209,100407,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1777,97,2,5.77,4182757611,2332347,328.29,1641,1845,1640,2180,1176,1680,1793.37,1.25,-203327,-203880,1764,1721,1663,1620,1562,1743,1642,186,500,500,1240,1,1,37115267,660,19.32,0.78,12,6.28,92.00,2288.00,2535,20231226,-29.90,1440,20240805,23.40,2400,-25.96,20241031,1440,23.40,20240805,2535,-29.90,20231226,1440,23.40,20240805,3.30,N,033130,500,185 억,,228044,N,N,0,N,00,N
|
|
|
|
|
20241209,090406,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1645,-35,5,-2.08,41802181,25276,3.56,1641,1671,1640,2180,1176,1680,1653.70,2.31,-11205,-11205,1764,1721,1663,1620,1562,1743,1642,186,500,500,1240,1,1,37115267,611,17.88,0.72,12,0.07,92.00,2288.00,2535,20231226,-35.11,1440,20240805,14.24,2400,-31.46,20241031,1440,14.24,20240805,2535,-35.11,20231226,1440,14.24,20240805,3.30,N,033130,500,185 억,,420166,N,N,0,N,00,N
|
2024-12-06 18:14:02 +09:00
|
|
|
20241206,160404,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1680,66,2,4.09,1156393356,697958,134.82,1605,1706,1605,2095,1130,1614,1656.80,2.36,-11945,-9815,1672,1643,1624,1595,1576,1633,1585,186,481,500,1190,1,1,37115267,624,18.26,0.73,12,1.88,92.00,2288.00,2535,20231226,-33.73,1440,20240805,16.67,2400,-30.00,20241031,1440,16.67,20240805,2535,-33.73,20231226,1440,16.67,20240805,3.06,N,033130,500,185 억,,430029,N,N,0,N,00,N
|
|
|
|
|
20241206,150406,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1681,67,2,4.15,1091769624,659363,127.37,1605,1706,1605,2095,1130,1614,1655.79,2.31,-21150,-20362,1672,1643,1624,1595,1576,1633,1585,186,481,500,1190,1,1,37115267,624,18.27,0.73,12,1.78,92.00,2288.00,2535,20231226,-33.69,1440,20240805,16.74,2400,-29.96,20241031,1440,16.74,20240805,2535,-33.69,20231226,1440,16.74,20240805,3.06,N,033130,500,185 억,,420824,N,N,0,N,00,N
|
|
|
|
|
20241206,140404,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1656,42,2,2.60,957882943,579886,112.01,1605,1687,1605,2095,1130,1614,1651.85,2.25,-31911,-31363,1672,1643,1624,1595,1576,1633,1585,186,481,500,1190,1,1,37115267,615,18.00,0.72,12,1.56,92.00,2288.00,2535,20231226,-34.67,1440,20240805,15.00,2400,-31.00,20241031,1440,15.00,20240805,2535,-34.67,20231226,1440,15.00,20240805,3.06,N,033130,500,185 억,,410063,N,N,0,N,00,N
|
|
|
|
|
20241206,130406,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1669,55,2,3.41,895810479,542553,104.80,1605,1687,1605,2095,1130,1614,1651.10,2.30,-24233,-23675,1672,1643,1624,1595,1576,1633,1585,186,481,500,1190,1,1,37115267,619,18.14,0.73,12,1.46,92.00,2288.00,2535,20231226,-34.16,1440,20240805,15.90,2400,-30.46,20241031,1440,15.90,20240805,2535,-34.16,20231226,1440,15.90,20240805,3.06,N,033130,500,185 억,,417741,N,N,0,N,00,N
|
|
|
|
|
20241206,120403,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1663,49,2,3.04,484209823,296371,57.25,1605,1668,1605,2095,1130,1614,1633.80,2.36,-12204,-12562,1672,1643,1624,1595,1576,1633,1585,186,481,500,1190,1,1,37115267,617,18.08,0.73,12,0.80,92.00,2288.00,2535,20231226,-34.40,1440,20240805,15.49,2400,-30.71,20241031,1440,15.49,20240805,2535,-34.40,20231226,1440,15.49,20240805,3.06,N,033130,500,185 억,,429770,N,N,0,N,00,N
|
|
|
|
|
20241206,110405,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1649,35,2,2.17,349596816,214566,41.45,1605,1658,1605,2095,1130,1614,1629.32,2.28,-27730,-28002,1672,1643,1624,1595,1576,1633,1585,186,481,500,1190,1,1,37115267,612,17.92,0.72,12,0.58,92.00,2288.00,2535,20231226,-34.95,1440,20240805,14.51,2400,-31.29,20241031,1440,14.51,20240805,2535,-34.95,20231226,1440,14.51,20240805,3.06,N,033130,500,185 억,,414244,N,N,0,N,00,N
|
|
|
|
|
20241206,100402,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1644,30,2,1.86,144740596,89229,17.24,1605,1649,1605,2095,1130,1614,1622.13,2.43,-454,167,1672,1643,1624,1595,1576,1633,1585,186,481,500,1190,1,1,37115267,610,17.87,0.72,12,0.24,92.00,2288.00,2535,20231226,-35.15,1440,20240805,14.17,2400,-31.50,20241031,1440,14.17,20240805,2535,-35.15,20231226,1440,14.17,20240805,3.06,N,033130,500,185 억,,441520,N,N,0,N,00,N
|
|
|
|
|
20241206,090404,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1611,-3,5,-0.19,12599112,7816,1.51,1605,1628,1605,2095,1130,1614,1611.96,2.46,5741,5436,1672,1643,1624,1595,1576,1633,1585,186,481,500,1190,1,1,37115267,598,17.51,0.70,12,0.02,92.00,2288.00,2535,20231226,-36.45,1440,20240805,11.88,2400,-32.88,20241031,1440,11.88,20240805,2535,-36.45,20231226,1440,11.88,20240805,3.06,N,033130,500,185 억,,447715,N,N,0,N,00,N
|
2024-12-05 18:14:03 +09:00
|
|
|
20241205,160358,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1614,-54,5,-3.24,837404502,516665,16.75,1640,1653,1605,2165,1168,1668,1620.79,2.43,60274,60453,1940,1804,1703,1567,1466,1872,1635,186,497,500,1230,1,1,37115267,599,17.54,0.71,12,1.39,92.00,2288.00,2535,20231226,-36.33,1440,20240805,12.08,2400,-32.75,20241031,1440,12.08,20240805,2535,-36.33,20231226,1440,12.08,20240805,3.10,N,033130,500,185 억,,441370,N,N,0,N,00,N
|
|
|
|
|
20241205,150401,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1614,-54,5,-3.24,786215362,484898,15.72,1640,1653,1605,2165,1168,1668,1621.40,2.42,58680,56361,1940,1804,1703,1567,1466,1872,1635,186,497,500,1230,1,1,37115267,599,17.54,0.71,12,1.31,92.00,2288.00,2535,20231226,-36.33,1440,20240805,12.08,2400,-32.75,20241031,1440,12.08,20240805,2535,-36.33,20231226,1440,12.08,20240805,3.10,N,033130,500,185 억,,439776,N,N,0,N,00,N
|
|
|
|
|
20241205,140359,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1631,-37,5,-2.22,680937264,419793,13.61,1640,1653,1605,2165,1168,1668,1622.08,2.38,51372,51238,1940,1804,1703,1567,1466,1872,1635,186,497,500,1230,1,1,37115267,605,17.73,0.71,12,1.13,92.00,2288.00,2535,20231226,-35.66,1440,20240805,13.26,2400,-32.04,20241031,1440,13.26,20240805,2535,-35.66,20231226,1440,13.26,20240805,3.10,N,033130,500,185 억,,432468,N,N,0,N,00,N
|
|
|
|
|
20241205,130359,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1634,-34,5,-2.04,656101991,404540,13.12,1640,1653,1605,2165,1168,1668,1621.85,2.38,51093,50959,1940,1804,1703,1567,1466,1872,1635,186,497,500,1230,1,1,37115267,606,17.76,0.71,12,1.09,92.00,2288.00,2535,20231226,-35.54,1440,20240805,13.47,2400,-31.92,20241031,1440,13.47,20240805,2535,-35.54,20231226,1440,13.47,20240805,3.10,N,033130,500,185 억,,432189,N,N,0,N,00,N
|
|
|
|
|
20241205,120400,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1635,-33,5,-1.98,638588950,393808,12.77,1640,1653,1605,2165,1168,1668,1621.57,2.38,51805,51671,1940,1804,1703,1567,1466,1872,1635,186,497,500,1230,1,1,37115267,607,17.77,0.71,12,1.06,92.00,2288.00,2535,20231226,-35.50,1440,20240805,13.54,2400,-31.88,20241031,1440,13.54,20240805,2535,-35.50,20231226,1440,13.54,20240805,3.10,N,033130,500,185 억,,432901,N,N,0,N,00,N
|
|
|
|
|
20241205,110358,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1652,-16,5,-0.96,601351842,371093,12.03,1640,1653,1605,2165,1168,1668,1620.49,2.41,56956,54643,1940,1804,1703,1567,1466,1872,1635,186,497,500,1230,1,1,37115267,613,17.96,0.72,12,1.00,92.00,2288.00,2535,20231226,-34.83,1440,20240805,14.72,2400,-31.17,20241031,1440,14.72,20240805,2535,-34.83,20231226,1440,14.72,20240805,3.10,N,033130,500,185 억,,438052,N,N,0,N,00,N
|
|
|
|
|
20241205,100357,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1621,-47,5,-2.82,407776227,252051,8.17,1640,1644,1605,2165,1168,1668,1617.83,2.14,7708,7574,1940,1804,1703,1567,1466,1872,1635,186,497,500,1230,1,1,37115267,602,17.62,0.71,12,0.68,92.00,2288.00,2535,20231226,-36.06,1440,20240805,12.57,2400,-32.46,20241031,1440,12.57,20240805,2535,-36.06,20231226,1440,12.57,20240805,3.10,N,033130,500,185 억,,388804,N,N,0,N,00,N
|
|
|
|
|
20241205,090359,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1612,-56,5,-3.36,159912396,98355,3.19,1640,1644,1610,2165,1168,1668,1625.87,2.13,6687,6795,1940,1804,1703,1567,1466,1872,1635,186,497,500,1230,1,1,37115267,598,17.52,0.70,12,0.26,92.00,2288.00,2535,20231226,-36.41,1440,20240805,11.94,2400,-32.83,20241031,1440,11.94,20240805,2535,-36.41,20231226,1440,11.94,20240805,3.10,N,033130,500,185 억,,387783,N,N,0,N,00,N
|
2024-12-04 18:14:01 +09:00
|
|
|
20241204,160354,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1668,21,2,1.28,5195293935,2969041,2372.80,1602,1839,1602,2140,1153,1647,1750.08,2.10,-117598,-117297,1683,1664,1635,1616,1587,1674,1626,186,493,500,1210,1,1,37115267,619,18.13,0.73,12,8.00,92.00,2288.00,2535,20231226,-34.20,1440,20240805,15.83,2400,-30.50,20241031,1440,15.83,20240805,2535,-34.20,20231226,1440,15.83,20240805,3.10,N,033130,500,185 억,,381096,N,N,0,N,00,N
|
|
|
|
|
20241204,150354,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1793,146,2,8.86,3163437282,1793129,1433.04,1602,1839,1602,2140,1153,1647,1764.20,2.05,-125083,-121393,1683,1664,1635,1616,1587,1674,1626,186,493,500,1210,1,1,37115267,665,19.49,0.78,12,4.83,92.00,2288.00,2535,20231226,-29.27,1440,20240805,24.51,2400,-25.29,20241031,1440,24.51,20240805,2535,-29.27,20231226,1440,24.51,20240805,3.10,N,033130,500,185 억,,373611,N,N,0,N,00,N
|
|
|
|
|
20241204,140353,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1634,-13,5,-0.79,442192601,269457,215.35,1602,1673,1602,2140,1153,1647,1641.05,2.81,12797,12359,1683,1664,1635,1616,1587,1674,1626,186,493,500,1210,1,1,37115267,606,17.76,0.71,12,0.73,92.00,2288.00,2535,20231226,-35.54,1440,20240805,13.47,2400,-31.92,20241031,1440,13.47,20240805,2535,-35.54,20231226,1440,13.47,20240805,3.10,N,033130,500,185 억,,511491,N,N,0,N,00,N
|
|
|
|
|
20241204,130352,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1637,-10,5,-0.61,400283870,243836,194.87,1602,1673,1602,2140,1153,1647,1641.61,2.81,12840,12329,1683,1664,1635,1616,1587,1674,1626,186,493,500,1210,1,1,37115267,608,17.79,0.72,12,0.66,92.00,2288.00,2535,20231226,-35.42,1440,20240805,13.68,2400,-31.79,20241031,1440,13.68,20240805,2535,-35.42,20231226,1440,13.68,20240805,3.10,N,033130,500,185 억,,511534,N,N,0,N,00,N
|
|
|
|
|
20241204,120350,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1626,-21,5,-1.28,326727614,199243,159.23,1602,1673,1602,2140,1153,1647,1639.84,2.87,22451,23422,1683,1664,1635,1616,1587,1674,1626,186,493,500,1210,1,1,37115267,603,17.67,0.71,12,0.54,92.00,2288.00,2535,20231226,-35.86,1440,20240805,12.92,2400,-32.25,20241031,1440,12.92,20240805,2535,-35.86,20231226,1440,12.92,20240805,3.10,N,033130,500,185 억,,521145,N,N,0,N,00,N
|
|
|
|
|
20241204,110346,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1635,-12,5,-0.73,225109152,137666,110.02,1602,1670,1602,2140,1153,1647,1635.18,2.85,19058,18933,1683,1664,1635,1616,1587,1674,1626,186,493,500,1210,1,1,37115267,607,17.77,0.71,12,0.37,92.00,2288.00,2535,20231226,-35.50,1440,20240805,13.54,2400,-31.88,20241031,1440,13.54,20240805,2535,-35.50,20231226,1440,13.54,20240805,3.10,N,033130,500,185 억,,517752,N,N,0,N,00,N
|
|
|
|
|
20241204,100346,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1645,-2,5,-0.12,179674744,109795,87.75,1602,1670,1602,2140,1153,1647,1636.46,2.84,17416,17416,1683,1664,1635,1616,1587,1674,1626,186,493,500,1210,1,1,37115267,611,17.88,0.72,12,0.30,92.00,2288.00,2535,20231226,-35.11,1440,20240805,14.24,2400,-31.46,20241031,1440,14.24,20240805,2535,-35.11,20231226,1440,14.24,20240805,3.10,N,033130,500,185 억,,516110,N,N,0,N,00,N
|
|
|
|
|
20241204,090351,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1609,-38,5,-2.31,26987568,16781,13.41,1602,1632,1602,2140,1153,1647,1608.22,2.73,-1647,-1497,1683,1664,1635,1616,1587,1674,1626,186,493,500,1210,1,1,37115267,597,17.49,0.70,12,0.05,92.00,2288.00,2535,20231226,-36.53,1440,20240805,11.74,2400,-32.96,20241031,1440,11.74,20240805,2535,-36.53,20231226,1440,11.74,20240805,3.10,N,033130,500,185 억,,497047,N,N,0,N,00,N
|
2024-12-03 18:14:28 +09:00
|
|
|
20241203,160413,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1647,38,2,2.36,200851796,122790,56.42,1608,1654,1606,2090,1127,1609,1635.73,2.74,20554,20548,1717,1662,1631,1576,1545,1647,1561,186,481,500,1190,1,1,37115267,611,17.90,0.72,12,0.33,92.00,2288.00,2535,20231226,-35.03,1440,20240805,14.38,2400,-31.38,20241031,1440,14.38,20240805,2535,-35.03,20231226,1440,14.38,20240805,3.11,N,033130,500,185 억,,498694,N,N,0,N,00,N
|
|
|
|
|
20241203,150420,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1635,26,2,1.62,189190464,115697,53.16,1608,1654,1606,2090,1127,1609,1635.22,2.75,21094,21074,1717,1662,1631,1576,1545,1647,1561,186,481,500,1190,1,1,37115267,607,17.77,0.71,12,0.31,92.00,2288.00,2535,20231226,-35.50,1440,20240805,13.54,2400,-31.88,20241031,1440,13.54,20240805,2535,-35.50,20231226,1440,13.54,20240805,3.11,N,033130,500,185 억,,499234,N,N,0,N,00,N
|
|
|
|
|
20241203,140411,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1635,26,2,1.62,168766826,103181,47.41,1608,1654,1606,2090,1127,1609,1635.64,2.73,19123,19117,1717,1662,1631,1576,1545,1647,1561,186,481,500,1190,1,1,37115267,607,17.77,0.71,12,0.28,92.00,2288.00,2535,20231226,-35.50,1440,20240805,13.54,2400,-31.88,20241031,1440,13.54,20240805,2535,-35.50,20231226,1440,13.54,20240805,3.11,N,033130,500,185 억,,497263,N,N,0,N,00,N
|
|
|
|
|
20241203,130409,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1636,27,2,1.68,163199366,99780,45.85,1608,1654,1606,2090,1127,1609,1635.59,2.72,16670,16664,1717,1662,1631,1576,1545,1647,1561,186,481,500,1190,1,1,37115267,607,17.78,0.72,12,0.27,92.00,2288.00,2535,20231226,-35.46,1440,20240805,13.61,2400,-31.83,20241031,1440,13.61,20240805,2535,-35.46,20231226,1440,13.61,20240805,3.11,N,033130,500,185 억,,494810,N,N,0,N,00,N
|
|
|
|
|
20241203,120424,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1642,33,2,2.05,161974841,99033,45.50,1608,1654,1606,2090,1127,1609,1635.56,2.72,16663,16657,1717,1662,1631,1576,1545,1647,1561,186,481,500,1190,1,1,37115267,609,17.85,0.72,12,0.27,92.00,2288.00,2535,20231226,-35.23,1440,20240805,14.03,2400,-31.58,20241031,1440,14.03,20240805,2535,-35.23,20231226,1440,14.03,20240805,3.11,N,033130,500,185 억,,494803,N,N,0,N,00,N
|
|
|
|
|
20241203,110410,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1639,30,2,1.86,126701042,77552,35.63,1608,1654,1606,2090,1127,1609,1633.76,2.71,14094,14325,1717,1662,1631,1576,1545,1647,1561,186,481,500,1190,1,1,37115267,608,17.82,0.72,12,0.21,92.00,2288.00,2535,20231226,-35.35,1440,20240805,13.82,2400,-31.71,20241031,1440,13.82,20240805,2535,-35.35,20231226,1440,13.82,20240805,3.11,N,033130,500,185 억,,492234,N,N,0,N,00,N
|
|
|
|
|
20241203,100401,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1634,25,2,1.55,90095895,55257,25.39,1608,1647,1606,2090,1127,1609,1630.49,2.69,10354,10354,1717,1662,1631,1576,1545,1647,1561,186,481,500,1190,1,1,37115267,606,17.76,0.71,12,0.15,92.00,2288.00,2535,20231226,-35.54,1440,20240805,13.47,2400,-31.92,20241031,1440,13.47,20240805,2535,-35.54,20231226,1440,13.47,20240805,3.11,N,033130,500,185 억,,488494,N,N,0,N,00,N
|
|
|
|
|
20241203,090402,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1621,12,2,0.75,6094716,3782,1.74,1608,1621,1606,2090,1127,1609,1611.51,2.64,1861,1723,1717,1662,1631,1576,1545,1647,1561,186,481,500,1190,1,1,37115267,602,17.62,0.71,12,0.01,92.00,2288.00,2535,20231226,-36.06,1440,20240805,12.57,2400,-32.46,20241031,1440,12.57,20240805,2535,-36.06,20231226,1440,12.57,20240805,3.11,N,033130,500,185 억,,480001,N,N,0,N,00,N
|
2024-12-02 18:12:38 +09:00
|
|
|
20241202,160350,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1609,-59,5,-3.54,350726889,217012,96.69,1659,1686,1600,2165,1168,1668,1616.17,2.63,8803,8645,1728,1697,1673,1642,1618,1686,1631,186,497,500,1230,1,1,37115267,597,17.49,0.70,12,0.58,92.00,2288.00,2535,20231226,-36.53,1440,20240805,11.74,2400,-32.96,20241031,1440,11.74,20240805,2535,-36.53,20231226,1440,11.74,20240805,3.05,N,033130,500,185 억,,478140,N,N,0,N,00,N
|
|
|
|
|
20241202,150414,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1607,-61,5,-3.66,335771808,207705,92.54,1659,1686,1600,2165,1168,1668,1616.58,2.64,10032,9922,1728,1697,1673,1642,1618,1686,1631,186,497,500,1230,1,1,37115267,596,17.47,0.70,12,0.56,92.00,2288.00,2535,20231226,-36.61,1440,20240805,11.60,2400,-33.04,20241031,1440,11.60,20240805,2535,-36.61,20231226,1440,11.60,20240805,3.05,N,033130,500,185 억,,479369,N,N,0,N,00,N
|
|
|
|
|
20241202,140400,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1616,-52,5,-3.12,301531538,186428,83.06,1659,1686,1600,2165,1168,1668,1617.42,2.60,2918,2808,1728,1697,1673,1642,1618,1686,1631,186,497,500,1230,1,1,37115267,600,17.57,0.71,12,0.50,92.00,2288.00,2535,20231226,-36.25,1440,20240805,12.22,2400,-32.67,20241031,1440,12.22,20240805,2535,-36.25,20231226,1440,12.22,20240805,3.05,N,033130,500,185 억,,472255,N,N,0,N,00,N
|
|
|
|
|
20241202,130404,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1609,-59,5,-3.54,287318642,177609,79.13,1659,1686,1600,2165,1168,1668,1617.70,2.60,3325,3403,1728,1697,1673,1642,1618,1686,1631,186,497,500,1230,1,1,37115267,597,17.49,0.70,12,0.48,92.00,2288.00,2535,20231226,-36.53,1440,20240805,11.74,2400,-32.96,20241031,1440,11.74,20240805,2535,-36.53,20231226,1440,11.74,20240805,3.05,N,033130,500,185 억,,472662,N,N,0,N,00,N
|
|
|
|
|
20241202,120416,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1621,-47,5,-2.82,119643383,73292,32.66,1659,1686,1620,2165,1168,1668,1632.42,2.56,-3624,-3517,1728,1697,1673,1642,1618,1686,1631,186,497,500,1230,1,1,37115267,602,17.62,0.71,12,0.20,92.00,2288.00,2535,20231226,-36.06,1440,20240805,12.57,2400,-32.46,20241031,1440,12.57,20240805,2535,-36.06,20231226,1440,12.57,20240805,3.05,N,033130,500,185 억,,465713,N,N,0,N,00,N
|
|
|
|
|
20241202,110354,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1626,-42,5,-2.52,90101126,55073,24.54,1659,1686,1621,2165,1168,1668,1636.03,2.53,-8473,-8349,1728,1697,1673,1642,1618,1686,1631,186,497,500,1230,1,1,37115267,603,17.67,0.71,12,0.15,92.00,2288.00,2535,20231226,-35.86,1440,20240805,12.92,2400,-32.25,20241031,1440,12.92,20240805,2535,-35.86,20231226,1440,12.92,20240805,3.05,N,033130,500,185 억,,460864,N,N,0,N,00,N
|
|
|
|
|
20241202,100351,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1631,-37,5,-2.22,50444073,30690,13.67,1659,1686,1631,2165,1168,1668,1643.66,2.55,-5174,-4993,1728,1697,1673,1642,1618,1686,1631,186,497,500,1230,1,1,37115267,605,17.73,0.71,12,0.08,92.00,2288.00,2535,20231226,-35.66,1440,20240805,13.26,2400,-32.04,20241031,1440,13.26,20240805,2535,-35.66,20231226,1440,13.26,20240805,3.05,N,033130,500,185 억,,464163,N,N,0,N,00,N
|
|
|
|
|
20241202,090352,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1684,16,2,0.96,3069199,1849,0.82,1659,1686,1659,2165,1168,1668,1659.92,2.58,292,292,1728,1697,1673,1642,1618,1686,1631,186,497,500,1230,1,1,37115267,625,18.30,0.74,12,0.00,92.00,2288.00,2535,20231226,-33.57,1440,20240805,16.94,2400,-29.83,20241031,1440,16.94,20240805,2535,-33.57,20231226,1440,16.94,20240805,3.05,N,033130,500,185 억,,469629,N,N,0,N,00,N
|
