2025-02-06 23:16:41 +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
|
2025-02-28 18:11:50 +09:00
|
|
|
20250228,160744,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14210,-200,5,-1.39,294521740,20661,85.91,14400,14410,14150,18730,10090,14410,14254.96,4.63,0,-4394,14583,14496,14403,14316,14223,14540,14360,60,4320,500,10370,10,1,11568163,1644,9.83,0.74,12,0.18,1445.00,19122.00,24950,20240220,-43.05,13420,20250213,5.89,16240,-12.50,20250220,13420,5.89,20250213,24600,-42.24,20240304,13420,5.89,20250213,1.86,N,089600,500,59 억,,535309,N,N,17,N,00,N
|
|
|
|
|
20250228,150748,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14200,-210,5,-1.46,261860770,18357,76.33,14400,14410,14170,18730,10090,14410,14264.90,4.63,0,-2724,14583,14496,14403,14316,14223,14540,14360,60,4320,500,10370,10,1,11568163,1643,9.83,0.74,12,0.16,1445.00,19122.00,24950,20240220,-43.09,13420,20250213,5.81,16240,-12.56,20250220,13420,5.81,20250213,24600,-42.28,20240304,13420,5.81,20250213,1.86,N,089600,500,59 억,,535309,N,N,13,N,00,N
|
|
|
|
|
20250228,140750,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14200,-210,5,-1.46,239413160,16779,69.77,14400,14410,14170,18730,10090,14410,14268.62,4.63,0,-2049,14583,14496,14403,14316,14223,14540,14360,60,4320,500,10370,10,1,11568163,1643,9.83,0.74,12,0.15,1445.00,19122.00,24950,20240220,-43.09,13420,20250213,5.81,16240,-12.56,20250220,13420,5.81,20250213,24600,-42.28,20240304,13420,5.81,20250213,1.86,N,089600,500,59 억,,535309,N,N,13,N,00,N
|
|
|
|
|
20250228,130746,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14220,-190,5,-1.32,202305350,14170,58.92,14400,14410,14170,18730,10090,14410,14277.02,4.63,0,-2693,14583,14496,14403,14316,14223,14540,14360,60,4320,500,10370,10,1,11568163,1645,9.84,0.74,12,0.12,1445.00,19122.00,24950,20240220,-43.01,13420,20250213,5.96,16240,-12.44,20250220,13420,5.96,20250213,24600,-42.20,20240304,13420,5.96,20250213,1.86,N,089600,500,59 억,,535309,N,N,13,N,00,N
|
|
|
|
|
20250228,120743,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14200,-210,5,-1.46,177772630,12442,51.73,14400,14410,14200,18730,10090,14410,14288.11,4.63,0,-2333,14583,14496,14403,14316,14223,14540,14360,60,4320,500,10370,10,1,11568163,1643,9.83,0.74,12,0.11,1445.00,19122.00,24950,20240220,-43.09,13420,20250213,5.81,16240,-12.56,20250220,13420,5.81,20250213,24600,-42.28,20240304,13420,5.81,20250213,1.86,N,089600,500,59 억,,535309,N,N,13,N,00,N
|
|
|
|
|
20250228,110744,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14300,-110,5,-0.76,76313400,5323,22.13,14400,14410,14250,18730,10090,14410,14336.54,4.63,0,196,14583,14496,14403,14316,14223,14540,14360,60,4320,500,10370,10,1,11568163,1654,9.90,0.75,12,0.05,1445.00,19122.00,24950,20240220,-42.69,13420,20250213,6.56,16240,-11.95,20250220,13420,6.56,20250213,24600,-41.87,20240304,13420,6.56,20250213,1.86,N,089600,500,59 억,,535309,N,N,13,N,00,N
|
|
|
|
|
20250228,100742,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14370,-40,5,-0.28,45155730,3146,13.08,14400,14410,14250,18730,10090,14410,14353.38,4.63,0,378,14583,14496,14403,14316,14223,14540,14360,60,4320,500,10370,10,1,11568163,1662,9.94,0.75,12,0.03,1445.00,19122.00,24950,20240220,-42.40,13420,20250213,7.08,16240,-11.51,20250220,13420,7.08,20250213,24600,-41.59,20240304,13420,7.08,20250213,1.86,N,089600,500,59 억,,535309,N,N,13,N,00,N
|
|
|
|
|
20250228,090745,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14300,-110,5,-0.76,6152450,430,1.79,14400,14400,14250,18730,10090,14410,14308.02,4.63,0,-244,14583,14496,14403,14316,14223,14540,14360,60,4320,500,10370,10,1,11568163,1654,9.90,0.75,12,0.00,1445.00,19122.00,24950,20240220,-42.69,13420,20250213,6.56,16240,-11.95,20250220,13420,6.56,20250213,24600,-41.87,20240304,13420,6.56,20250213,1.86,N,089600,500,59 억,,535309,N,N,13,N,00,N
|
2025-02-27 18:11:42 +09:00
|
|
|
20250227,160738,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14410,-10,5,-0.07,346249350,24050,97.41,14350,14490,14310,18740,10100,14420,14397.06,4.63,0,908,14673,14546,14383,14256,14093,14610,14320,60,4320,500,10380,10,1,11568163,1667,9.97,0.75,12,0.21,1445.00,19122.00,24950,20240220,-42.24,13420,20250213,7.38,16240,-11.27,20250220,13420,7.38,20250213,24600,-41.42,20240304,13420,7.38,20250213,1.89,N,089600,500,59 억,,535652,N,N,13,N,00,N
|
|
|
|
|
20250227,150737,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14440,20,2,0.14,329586760,22893,92.72,14350,14490,14310,18740,10100,14420,14396.84,4.63,0,761,14673,14546,14383,14256,14093,14610,14320,60,4320,500,10380,10,1,11568163,1670,9.99,0.76,12,0.20,1445.00,19122.00,24950,20240220,-42.12,13420,20250213,7.60,16240,-11.08,20250220,13420,7.60,20250213,24600,-41.30,20240304,13420,7.60,20250213,1.89,N,089600,500,59 억,,535652,N,N,5,N,00,N
|
|
|
|
|
20250227,140740,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14420,0,3,0.00,290245090,20163,81.66,14350,14490,14310,18740,10100,14420,14394.94,4.63,0,2206,14673,14546,14383,14256,14093,14610,14320,60,4320,500,10380,10,1,11568163,1668,9.98,0.75,12,0.17,1445.00,19122.00,24950,20240220,-42.20,13420,20250213,7.45,16240,-11.21,20250220,13420,7.45,20250213,24600,-41.38,20240304,13420,7.45,20250213,1.89,N,089600,500,59 억,,535652,N,N,5,N,00,N
|
|
|
|
|
20250227,130738,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14450,30,2,0.21,241453910,16779,67.96,14350,14490,14310,18740,10100,14420,14390.24,4.63,0,2980,14673,14546,14383,14256,14093,14610,14320,60,4320,500,10380,10,1,11568163,1672,10.00,0.76,12,0.15,1445.00,19122.00,24950,20240220,-42.08,13420,20250213,7.68,16240,-11.02,20250220,13420,7.68,20250213,24600,-41.26,20240304,13420,7.68,20250213,1.89,N,089600,500,59 억,,535652,N,N,5,N,00,N
|
|
|
|
|
20250227,120735,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14470,50,2,0.35,217355980,15110,61.20,14350,14490,14310,18740,10100,14420,14384.91,4.63,0,3238,14673,14546,14383,14256,14093,14610,14320,60,4320,500,10380,10,1,11568163,1674,10.01,0.76,12,0.13,1445.00,19122.00,24950,20240220,-42.00,13420,20250213,7.82,16240,-10.90,20250220,13420,7.82,20250213,24600,-41.18,20240304,13420,7.82,20250213,1.89,N,089600,500,59 억,,535652,N,N,5,N,00,N
|
|
|
|
|
20250227,110741,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14450,30,2,0.21,182198750,12677,51.34,14350,14490,14310,18740,10100,14420,14372.39,4.63,0,3447,14673,14546,14383,14256,14093,14610,14320,60,4320,500,10380,10,1,11568163,1672,10.00,0.76,12,0.11,1445.00,19122.00,24950,20240220,-42.08,13420,20250213,7.68,16240,-11.02,20250220,13420,7.68,20250213,24600,-41.26,20240304,13420,7.68,20250213,1.89,N,089600,500,59 억,,535652,N,N,5,N,00,N
|
|
|
|
|
20250227,100802,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14320,-100,5,-0.69,72387580,5044,20.43,14350,14410,14310,18740,10100,14420,14351.23,4.63,0,-795,14673,14546,14383,14256,14093,14610,14320,60,4320,500,10380,10,1,11568163,1657,9.91,0.75,12,0.04,1445.00,19122.00,24950,20240220,-42.61,13420,20250213,6.71,16240,-11.82,20250220,13420,6.71,20250213,24600,-41.79,20240304,13420,6.71,20250213,1.89,N,089600,500,59 억,,535652,N,N,5,N,00,N
|
|
|
|
|
20250227,090804,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14410,-10,5,-0.07,16091120,1121,4.54,14350,14410,14350,18740,10100,14420,14354.26,4.63,0,-214,14673,14546,14383,14256,14093,14610,14320,60,4320,500,10380,10,1,11568163,1667,9.97,0.75,12,0.01,1445.00,19122.00,24950,20240220,-42.24,13420,20250213,7.38,16240,-11.27,20250220,13420,7.38,20250213,24600,-41.42,20240304,13420,7.38,20250213,1.89,N,089600,500,59 억,,535652,N,N,5,N,00,N
|
2025-02-26 18:11:45 +09:00
|
|
|
20250226,160737,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14420,170,2,1.19,355447780,24679,79.70,14230,14510,14220,18520,9980,14250,14402.79,4.63,0,-236,14463,14356,14273,14166,14083,14315,14125,60,4270,500,10260,10,1,11568163,1668,9.98,0.75,12,0.21,1445.00,19122.00,25150,20240215,-42.66,13420,20250213,7.45,16240,-11.21,20250220,13420,7.45,20250213,24600,-41.38,20240304,13420,7.45,20250213,1.89,N,089600,500,59 억,,535849,N,N,5,N,00,N
|
|
|
|
|
20250226,150740,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14430,180,2,1.26,345436790,23985,77.46,14230,14510,14220,18520,9980,14250,14402.20,4.63,0,-190,14463,14356,14273,14166,14083,14315,14125,60,4270,500,10260,10,1,11568163,1669,9.99,0.75,12,0.21,1445.00,19122.00,25150,20240215,-42.62,13420,20250213,7.53,16240,-11.15,20250220,13420,7.53,20250213,24600,-41.34,20240304,13420,7.53,20250213,1.89,N,089600,500,59 억,,535849,N,N,2,N,00,N
|
|
|
|
|
20250226,140739,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14440,190,2,1.33,294453620,20449,66.04,14230,14510,14220,18520,9980,14250,14399.41,4.63,0,1292,14463,14356,14273,14166,14083,14315,14125,60,4270,500,10260,10,1,11568163,1670,9.99,0.76,12,0.18,1445.00,19122.00,25150,20240215,-42.58,13420,20250213,7.60,16240,-11.08,20250220,13420,7.60,20250213,24600,-41.30,20240304,13420,7.60,20250213,1.89,N,089600,500,59 억,,535849,N,N,2,N,00,N
|
|
|
|
|
20250226,130738,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14490,240,2,1.68,225326820,15650,50.54,14230,14510,14220,18520,9980,14250,14397.88,4.63,0,1672,14463,14356,14273,14166,14083,14315,14125,60,4270,500,10260,10,1,11568163,1676,10.03,0.76,12,0.14,1445.00,19122.00,25150,20240215,-42.39,13420,20250213,7.97,16240,-10.78,20250220,13420,7.97,20250213,24600,-41.10,20240304,13420,7.97,20250213,1.89,N,089600,500,59 억,,535849,N,N,2,N,00,N
|
|
|
|
|
20250226,120738,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14450,200,2,1.40,178022830,12381,39.99,14230,14510,14220,18520,9980,14250,14378.71,4.63,0,3407,14463,14356,14273,14166,14083,14315,14125,60,4270,500,10260,10,1,11568163,1672,10.00,0.76,12,0.11,1445.00,19122.00,25150,20240215,-42.54,13420,20250213,7.68,16240,-11.02,20250220,13420,7.68,20250213,24600,-41.26,20240304,13420,7.68,20250213,1.89,N,089600,500,59 억,,535849,N,N,2,N,00,N
|
|
|
|
|
20250226,110737,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14410,160,2,1.12,107819420,7524,24.30,14230,14410,14220,18520,9980,14250,14330.07,4.63,0,3587,14463,14356,14273,14166,14083,14315,14125,60,4270,500,10260,10,1,11568163,1667,9.97,0.75,12,0.07,1445.00,19122.00,25150,20240215,-42.70,13420,20250213,7.38,16240,-11.27,20250220,13420,7.38,20250213,24600,-41.42,20240304,13420,7.38,20250213,1.89,N,089600,500,59 억,,535849,N,N,2,N,00,N
|
|
|
|
|
20250226,100735,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14300,50,2,0.35,30605140,2144,6.92,14230,14360,14220,18520,9980,14250,14274.79,4.63,0,254,14463,14356,14273,14166,14083,14315,14125,60,4270,500,10260,10,1,11568163,1654,9.90,0.75,12,0.02,1445.00,19122.00,25150,20240215,-43.14,13420,20250213,6.56,16240,-11.95,20250220,13420,6.56,20250213,24600,-41.87,20240304,13420,6.56,20250213,1.89,N,089600,500,59 억,,535849,N,N,2,N,00,N
|
|
|
|
|
20250226,090743,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14260,10,2,0.07,3444780,242,0.78,14230,14300,14230,18520,9980,14250,14234.63,4.63,0,-69,14463,14356,14273,14166,14083,14315,14125,60,4270,500,10260,10,1,11568163,1650,9.87,0.75,12,0.00,1445.00,19122.00,25150,20240215,-43.30,13420,20250213,6.26,16240,-12.19,20250220,13420,6.26,20250213,24600,-42.03,20240304,13420,6.26,20250213,1.89,N,089600,500,59 억,,535849,N,N,2,N,00,N
|
2025-02-25 18:11:47 +09:00
|
|
|
20250225,160732,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14250,-180,5,-1.25,440103760,30917,93.03,14370,14380,14190,18750,10110,14430,14235.00,4.61,0,4835,14730,14580,14290,14140,13850,14655,14215,60,4320,500,10380,10,1,11568163,1648,9.86,0.75,12,0.27,1445.00,19122.00,25150,20240215,-43.34,13420,20250213,6.18,16240,-12.25,20250220,13420,6.18,20250213,24600,-42.07,20240304,13420,6.18,20250213,1.96,N,089600,500,59 억,,533024,N,N,2,N,00,N
|
|
|
|
|
20250225,150733,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14210,-220,5,-1.52,413071390,29016,87.31,14370,14380,14190,18750,10110,14430,14235.99,4.61,0,4734,14730,14580,14290,14140,13850,14655,14215,60,4320,500,10380,10,1,11568163,1644,9.83,0.74,12,0.25,1445.00,19122.00,25150,20240215,-43.50,13420,20250213,5.89,16240,-12.50,20250220,13420,5.89,20250213,24600,-42.24,20240304,13420,5.89,20250213,1.96,N,089600,500,59 억,,533024,N,N,0,N,00,N
|
|
|
|
|
20250225,140731,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14220,-210,5,-1.46,370253810,26002,78.24,14370,14380,14190,18750,10110,14430,14239.44,4.61,0,4947,14730,14580,14290,14140,13850,14655,14215,60,4320,500,10380,10,1,11568163,1645,9.84,0.74,12,0.22,1445.00,19122.00,25150,20240215,-43.46,13420,20250213,5.96,16240,-12.44,20250220,13420,5.96,20250213,24600,-42.20,20240304,13420,5.96,20250213,1.96,N,089600,500,59 억,,533024,N,N,0,N,00,N
|
|
|
|
|
20250225,130735,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14210,-220,5,-1.52,319740030,22448,67.55,14370,14380,14190,18750,10110,14430,14243.59,4.61,0,3338,14730,14580,14290,14140,13850,14655,14215,60,4320,500,10380,10,1,11568163,1644,9.83,0.74,12,0.19,1445.00,19122.00,25150,20240215,-43.50,13420,20250213,5.89,16240,-12.50,20250220,13420,5.89,20250213,24600,-42.24,20240304,13420,5.89,20250213,1.96,N,089600,500,59 억,,533024,N,N,0,N,00,N
|
|
|
|
|
20250225,120730,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14260,-170,5,-1.18,277843880,19502,58.68,14370,14380,14190,18750,10110,14430,14246.94,4.61,0,2147,14730,14580,14290,14140,13850,14655,14215,60,4320,500,10380,10,1,11568163,1650,9.87,0.75,12,0.17,1445.00,19122.00,25150,20240215,-43.30,13420,20250213,6.26,16240,-12.19,20250220,13420,6.26,20250213,24600,-42.03,20240304,13420,6.26,20250213,1.96,N,089600,500,59 억,,533024,N,N,0,N,00,N
|
|
|
|
|
20250225,110732,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14270,-160,5,-1.11,240808420,16897,50.85,14370,14380,14190,18750,10110,14430,14251.55,4.61,0,796,14730,14580,14290,14140,13850,14655,14215,60,4320,500,10380,10,1,11568163,1651,9.88,0.75,12,0.15,1445.00,19122.00,25150,20240215,-43.26,13420,20250213,6.33,16240,-12.13,20250220,13420,6.33,20250213,24600,-41.99,20240304,13420,6.33,20250213,1.96,N,089600,500,59 억,,533024,N,N,0,N,00,N
|
|
|
|
|
20250225,100730,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14210,-220,5,-1.52,154462100,10826,32.58,14370,14380,14210,18750,10110,14430,14267.70,4.61,0,-3071,14730,14580,14290,14140,13850,14655,14215,60,4320,500,10380,10,1,11568163,1644,9.83,0.74,12,0.09,1445.00,19122.00,25150,20240215,-43.50,13420,20250213,5.89,16240,-12.50,20250220,13420,5.89,20250213,24600,-42.24,20240304,13420,5.89,20250213,1.96,N,089600,500,59 억,,533024,N,N,0,N,00,N
|
|
|
|
|
20250225,090736,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14350,-80,5,-0.55,15113140,1055,3.17,14370,14380,14290,18750,10110,14430,14325.25,4.61,0,-877,14730,14580,14290,14140,13850,14655,14215,60,4320,500,10380,10,1,11568163,1660,9.93,0.75,12,0.01,1445.00,19122.00,25150,20240215,-42.94,13420,20250213,6.93,16240,-11.64,20250220,13420,6.93,20250213,24600,-41.67,20240304,13420,6.93,20250213,1.96,N,089600,500,59 억,,533024,N,N,0,N,00,N
|
2025-02-24 18:11:44 +09:00
|
|
|
20250224,160727,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14430,290,2,2.05,472185960,33080,50.56,14050,14440,14000,18380,9900,14140,14272.50,4.57,0,3923,14453,14296,14203,14046,13953,14250,14000,60,4240,500,10180,10,1,11568163,1669,9.99,0.75,12,0.29,1445.00,19122.00,25150,20240215,-42.62,13420,20250213,7.53,16240,-11.15,20250220,13420,7.53,20250213,24600,-41.34,20240304,13420,7.53,20250213,1.79,N,089600,500,59 억,,529079,N,N,0,N,00,N
|
|
|
|
|
20250224,150726,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14380,240,2,1.70,409499360,28728,43.91,14050,14400,14000,18380,9900,14140,14254.36,4.57,0,2778,14453,14296,14203,14046,13953,14250,14000,60,4240,500,10180,10,1,11568163,1664,9.95,0.75,12,0.25,1445.00,19122.00,25150,20240215,-42.82,13420,20250213,7.15,16240,-11.45,20250220,13420,7.15,20250213,24600,-41.54,20240304,13420,7.15,20250213,1.79,N,089600,500,59 억,,529079,N,N,0,N,00,N
|
|
|
|
|
20250224,140725,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14370,230,2,1.63,353038080,24798,37.90,14050,14400,14000,18380,9900,14140,14236.55,4.57,0,1602,14453,14296,14203,14046,13953,14250,14000,60,4240,500,10180,10,1,11568163,1662,9.94,0.75,12,0.21,1445.00,19122.00,25150,20240215,-42.86,13420,20250213,7.08,16240,-11.51,20250220,13420,7.08,20250213,24600,-41.59,20240304,13420,7.08,20250213,1.79,N,089600,500,59 억,,529079,N,N,0,N,00,N
|
|
|
|
|
20250224,130727,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14280,140,2,0.99,288732740,20302,31.03,14050,14350,14000,18380,9900,14140,14221.89,4.57,0,-1479,14453,14296,14203,14046,13953,14250,14000,60,4240,500,10180,10,1,11568163,1652,9.88,0.75,12,0.18,1445.00,19122.00,25150,20240215,-43.22,13420,20250213,6.41,16240,-12.07,20250220,13420,6.41,20250213,24600,-41.95,20240304,13420,6.41,20250213,1.79,N,089600,500,59 억,,529079,N,N,0,N,00,N
|
|
|
|
|
20250224,120724,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14260,120,2,0.85,278544240,19588,29.94,14050,14350,14000,18380,9900,14140,14220.15,4.57,0,-1501,14453,14296,14203,14046,13953,14250,14000,60,4240,500,10180,10,1,11568163,1650,9.87,0.75,12,0.17,1445.00,19122.00,25150,20240215,-43.30,13420,20250213,6.26,16240,-12.19,20250220,13420,6.26,20250213,24600,-42.03,20240304,13420,6.26,20250213,1.79,N,089600,500,59 억,,529079,N,N,0,N,00,N
|
|
|
|
|
20250224,110722,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14270,130,2,0.92,249658860,17565,26.85,14050,14350,14000,18380,9900,14140,14213.43,4.57,0,-1887,14453,14296,14203,14046,13953,14250,14000,60,4240,500,10180,10,1,11568163,1651,9.88,0.75,12,0.15,1445.00,19122.00,25150,20240215,-43.26,13420,20250213,6.33,16240,-12.13,20250220,13420,6.33,20250213,24600,-41.99,20240304,13420,6.33,20250213,1.79,N,089600,500,59 억,,529079,N,N,0,N,00,N
|
|
|
|
|
20250224,100723,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14240,100,2,0.71,221520710,15592,23.83,14050,14350,14000,18380,9900,14140,14207.33,4.57,0,-1810,14453,14296,14203,14046,13953,14250,14000,60,4240,500,10180,10,1,11568163,1647,9.85,0.74,12,0.13,1445.00,19122.00,25150,20240215,-43.38,13420,20250213,6.11,16240,-12.32,20250220,13420,6.11,20250213,24600,-42.11,20240304,13420,6.11,20250213,1.79,N,089600,500,59 억,,529079,N,N,0,N,00,N
|
|
|
|
|
20250224,090728,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14290,150,2,1.06,77515810,5508,8.42,14050,14290,14000,18380,9900,14140,14073.31,4.57,0,619,14453,14296,14203,14046,13953,14250,14000,60,4240,500,10180,10,1,11568163,1653,9.89,0.75,12,0.05,1445.00,19122.00,25150,20240215,-43.18,13420,20250213,6.48,16240,-12.01,20250220,13420,6.48,20250213,24600,-41.91,20240304,13420,6.48,20250213,1.79,N,089600,500,59 억,,529079,N,N,0,N,00,N
|
2025-02-21 18:11:45 +09:00
|
|
|
20250221,160721,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14140,-110,5,-0.77,929835040,65426,5.71,14180,14360,14110,18520,9980,14250,14212.00,4.44,0,14654,16963,15606,14883,13526,12803,16285,14205,60,4270,500,10260,10,1,11568163,1636,9.79,0.74,12,0.57,1445.00,19122.00,25150,20240215,-43.78,13420,20250213,5.37,16240,-12.93,20250220,13420,5.37,20250213,24600,-42.52,20240304,13420,5.37,20250213,1.82,N,089600,500,59 억,,513791,N,N,21,N,00,N
|
|
|
|
|
20250221,150724,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14140,-110,5,-0.77,874392640,61503,5.37,14180,14360,14110,18520,9980,14250,14217.06,4.44,0,14533,16963,15606,14883,13526,12803,16285,14205,60,4270,500,10260,10,1,11568163,1636,9.79,0.74,12,0.53,1445.00,19122.00,25150,20240215,-43.78,13420,20250213,5.37,16240,-12.93,20250220,13420,5.37,20250213,24600,-42.52,20240304,13420,5.37,20250213,1.82,N,089600,500,59 억,,513791,N,N,21,N,00,N
|
|
|
|
|
20250221,140724,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14160,-90,5,-0.63,826034560,58087,5.07,14180,14360,14110,18520,9980,14250,14220.64,4.44,0,14543,16963,15606,14883,13526,12803,16285,14205,60,4270,500,10260,10,1,11568163,1638,9.80,0.74,12,0.50,1445.00,19122.00,25150,20240215,-43.70,13420,20250213,5.51,16240,-12.81,20250220,13420,5.51,20250213,24600,-42.44,20240304,13420,5.51,20250213,1.82,N,089600,500,59 억,,513791,N,N,21,N,00,N
|
|
|
|
|
20250221,130722,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14240,-10,5,-0.07,772093540,54281,4.74,14180,14360,14110,18520,9980,14250,14224.00,4.44,0,14498,16963,15606,14883,13526,12803,16285,14205,60,4270,500,10260,10,1,11568163,1647,9.85,0.74,12,0.47,1445.00,19122.00,25150,20240215,-43.38,13420,20250213,6.11,16240,-12.32,20250220,13420,6.11,20250213,24600,-42.11,20240304,13420,6.11,20250213,1.82,N,089600,500,59 억,,513791,N,N,21,N,00,N
|
|
|
|
|
20250221,120723,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14190,-60,5,-0.42,628655780,44179,3.85,14180,14360,14110,18520,9980,14250,14229.74,4.44,0,10699,16963,15606,14883,13526,12803,16285,14205,60,4270,500,10260,10,1,11568163,1642,9.82,0.74,12,0.38,1445.00,19122.00,25150,20240215,-43.58,13420,20250213,5.74,16240,-12.62,20250220,13420,5.74,20250213,24600,-42.32,20240304,13420,5.74,20250213,1.82,N,089600,500,59 억,,513791,N,N,21,N,00,N
|
|
|
|
|
20250221,110720,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14170,-80,5,-0.56,494869180,34734,3.03,14180,14360,14110,18520,9980,14250,14247.40,4.44,0,8231,16963,15606,14883,13526,12803,16285,14205,60,4270,500,10260,10,1,11568163,1639,9.81,0.74,12,0.30,1445.00,19122.00,25150,20240215,-43.66,13420,20250213,5.59,16240,-12.75,20250220,13420,5.59,20250213,24600,-42.40,20240304,13420,5.59,20250213,1.82,N,089600,500,59 억,,513791,N,N,21,N,00,N
|
|
|
|
|
20250221,100722,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14280,30,2,0.21,367977210,25818,2.25,14180,14360,14110,18520,9980,14250,14252.74,4.44,0,6332,16963,15606,14883,13526,12803,16285,14205,60,4270,500,10260,10,1,11568163,1652,9.88,0.75,12,0.22,1445.00,19122.00,25150,20240215,-43.22,13420,20250213,6.41,16240,-12.07,20250220,13420,6.41,20250213,24600,-41.95,20240304,13420,6.41,20250213,1.82,N,089600,500,59 억,,513791,N,N,21,N,00,N
|
|
|
|
|
20250221,090723,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14280,30,2,0.21,130389200,9158,0.80,14180,14360,14110,18520,9980,14250,14237.72,4.44,0,1617,16963,15606,14883,13526,12803,16285,14205,60,4270,500,10260,10,1,11568163,1652,9.88,0.75,12,0.08,1445.00,19122.00,25150,20240215,-43.22,13420,20250213,6.41,16240,-12.07,20250220,13420,6.41,20250213,24600,-41.95,20240304,13420,6.41,20250213,1.82,N,089600,500,59 억,,513791,N,N,21,N,00,N
|
2025-02-20 18:11:45 +09:00
|
|
|
20250220,160718,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14250,230,2,1.64,17369215610,1142155,7194.68,14200,16240,14160,18220,9820,14020,15208.52,4.50,0,-7618,14180,14100,13980,13900,13780,14140,13940,60,4200,500,10090,10,1,11568163,1648,9.86,0.75,12,9.87,1445.00,19122.00,25150,20240215,-43.34,13420,20250213,6.18,16240,-12.25,20250220,13420,6.18,20250213,24950,-42.89,20240220,13420,6.18,20250213,1.85,N,089600,500,59 억,,520457,N,N,21,N,00,N
|
|
|
|
|
20250220,150720,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14280,260,2,1.85,17243308100,1133327,7139.07,14200,16240,14160,18220,9820,14020,15214.77,4.50,0,-6826,14180,14100,13980,13900,13780,14140,13940,60,4200,500,10090,10,1,11568163,1652,9.88,0.75,12,9.80,1445.00,19122.00,25150,20240215,-43.22,13420,20250213,6.41,16240,-12.07,20250220,13420,6.41,20250213,24950,-42.77,20240220,13420,6.41,20250213,1.85,N,089600,500,59 억,,520457,N,N,8,N,00,N
|
|
|
|
|
20250220,140721,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14420,400,2,2.85,16835799610,1104840,6959.62,14200,16240,14160,18220,9820,14020,15238.22,4.50,0,-6392,14180,14100,13980,13900,13780,14140,13940,60,4200,500,10090,10,1,11568163,1668,9.98,0.75,12,9.55,1445.00,19122.00,25150,20240215,-42.66,13420,20250213,7.45,16240,-11.21,20250220,13420,7.45,20250213,24950,-42.20,20240220,13420,7.45,20250213,1.85,N,089600,500,59 억,,520457,N,N,8,N,00,N
|
|
|
|
|
20250220,130719,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14650,630,2,4.49,16084292580,1052952,6632.77,14200,16240,14160,18220,9820,14020,15275.43,4.50,0,-11108,14180,14100,13980,13900,13780,14140,13940,60,4200,500,10090,10,1,11568163,1695,10.14,0.77,12,9.10,1445.00,19122.00,25150,20240215,-41.75,13420,20250213,9.17,16240,-9.79,20250220,13420,9.17,20250213,24950,-41.28,20240220,13420,9.17,20250213,1.85,N,089600,500,59 억,,520457,N,N,8,N,00,N
|
|
|
|
|
20250220,120719,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14700,680,2,4.85,15480670920,1011647,6372.58,14200,16240,14160,18220,9820,14020,15302.44,4.50,0,-15796,14180,14100,13980,13900,13780,14140,13940,60,4200,500,10090,10,1,11568163,1701,10.17,0.77,12,8.75,1445.00,19122.00,25150,20240215,-41.55,13420,20250213,9.54,16240,-9.48,20250220,13420,9.54,20250213,24950,-41.08,20240220,13420,9.54,20250213,1.85,N,089600,500,59 억,,520457,N,N,8,N,00,N
|
|
|
|
|
20250220,110719,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15600,1580,2,11.27,1486660140,101001,636.23,14200,15610,14160,18220,9820,14020,14719.26,4.50,0,19002,14180,14100,13980,13900,13780,14140,13940,60,4200,500,10090,10,1,11568163,1805,10.80,0.82,12,0.87,1445.00,19122.00,25150,20240215,-37.97,13420,20250213,16.24,15610,-0.06,20250220,13420,16.24,20250213,24950,-37.47,20240220,13420,16.24,20250213,1.85,N,089600,500,59 억,,520457,Y,N,8,N,00,N
|
|
|
|
|
20250220,100718,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14290,270,2,1.93,547480870,38267,241.05,14200,14600,14160,18220,9820,14020,14306.87,4.50,0,9404,14180,14100,13980,13900,13780,14140,13940,60,4200,500,10090,10,1,11568163,1653,9.89,0.75,12,0.33,1445.00,19122.00,25150,20240215,-43.18,13420,20250213,6.48,14800,-3.45,20250121,13420,6.48,20250213,24950,-42.73,20240220,13420,6.48,20250213,1.85,N,089600,500,59 억,,520457,N,N,8,N,00,N
|
|
|
|
|
20250220,090723,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14240,220,2,1.57,136612450,9566,60.26,14200,14410,14190,18220,9820,14020,14281.04,4.50,0,4259,14180,14100,13980,13900,13780,14140,13940,60,4200,500,10090,10,1,11568163,1647,9.85,0.74,12,0.08,1445.00,19122.00,25150,20240215,-43.38,13420,20250213,6.11,14800,-3.78,20250121,13420,6.11,20250213,24950,-42.93,20240220,13420,6.11,20250213,1.85,N,089600,500,59 억,,520457,N,N,8,N,00,N
|
2025-02-19 18:11:44 +09:00
|
|
|
20250219,160717,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14020,90,2,0.65,199271460,14283,93.75,14000,14060,13860,18100,9760,13930,13951.36,4.46,0,4678,14070,14000,13880,13810,13690,14035,13845,60,4170,500,10020,10,1,11568163,1622,9.70,0.73,12,0.12,1445.00,19122.00,25150,20240215,-44.25,13420,20250213,4.47,14800,-5.27,20250121,13420,4.47,20250213,24950,-43.81,20240220,13420,4.47,20250213,1.86,N,089600,500,59 억,,515424,N,N,8,N,00,N
|
|
|
|
|
20250219,150719,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13980,50,2,0.36,187775250,13462,88.36,14000,14060,13860,18100,9760,13930,13948.54,4.46,0,4359,14070,14000,13880,13810,13690,14035,13845,60,4170,500,10020,10,1,11568163,1617,9.67,0.73,12,0.12,1445.00,19122.00,25150,20240215,-44.41,13420,20250213,4.17,14800,-5.54,20250121,13420,4.17,20250213,24950,-43.97,20240220,13420,4.17,20250213,1.86,N,089600,500,59 억,,515424,N,N,0,N,00,N
|
|
|
|
|
20250219,140715,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13940,10,2,0.07,111194310,7985,52.41,14000,14000,13860,18100,9760,13930,13925.40,4.46,0,1634,14070,14000,13880,13810,13690,14035,13845,60,4170,500,10020,10,1,11568163,1613,9.65,0.73,12,0.07,1445.00,19122.00,25150,20240215,-44.57,13420,20250213,3.87,14800,-5.81,20250121,13420,3.87,20250213,24950,-44.13,20240220,13420,3.87,20250213,1.86,N,089600,500,59 억,,515424,N,N,0,N,00,N
|
|
|
|
|
20250219,130716,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13980,50,2,0.36,84064860,6037,39.63,14000,14000,13860,18100,9760,13930,13924.94,4.46,0,1102,14070,14000,13880,13810,13690,14035,13845,60,4170,500,10020,10,1,11568163,1617,9.67,0.73,12,0.05,1445.00,19122.00,25150,20240215,-44.41,13420,20250213,4.17,14800,-5.54,20250121,13420,4.17,20250213,24950,-43.97,20240220,13420,4.17,20250213,1.86,N,089600,500,59 억,,515424,N,N,0,N,00,N
|
|
|
|
|
20250219,120716,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13990,60,2,0.43,79678080,5723,37.56,14000,14000,13860,18100,9760,13930,13922.43,4.46,0,1102,14070,14000,13880,13810,13690,14035,13845,60,4170,500,10020,10,1,11568163,1618,9.68,0.73,12,0.05,1445.00,19122.00,25150,20240215,-44.37,13420,20250213,4.25,14800,-5.47,20250121,13420,4.25,20250213,24950,-43.93,20240220,13420,4.25,20250213,1.86,N,089600,500,59 억,,515424,N,N,0,N,00,N
|
|
|
|
|
20250219,110716,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13940,10,2,0.07,65673520,4720,30.98,14000,14000,13860,18100,9760,13930,13913.88,4.46,0,1153,14070,14000,13880,13810,13690,14035,13845,60,4170,500,10020,10,1,11568163,1613,9.65,0.73,12,0.04,1445.00,19122.00,25150,20240215,-44.57,13420,20250213,3.87,14800,-5.81,20250121,13420,3.87,20250213,24950,-44.13,20240220,13420,3.87,20250213,1.86,N,089600,500,59 억,,515424,N,N,0,N,00,N
|
|
|
|
|
20250219,100716,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13960,30,2,0.22,52674370,3787,24.86,14000,14000,13860,18100,9760,13930,13909.26,4.46,0,909,14070,14000,13880,13810,13690,14035,13845,60,4170,500,10020,10,1,11568163,1615,9.66,0.73,12,0.03,1445.00,19122.00,25150,20240215,-44.49,13420,20250213,4.02,14800,-5.68,20250121,13420,4.02,20250213,24950,-44.05,20240220,13420,4.02,20250213,1.86,N,089600,500,59 억,,515424,N,N,0,N,00,N
|
|
|
|
|
20250219,090718,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13960,30,2,0.22,3417570,245,1.61,14000,14000,13930,18100,9760,13930,13949.27,4.46,0,-99,14070,14000,13880,13810,13690,14035,13845,60,4170,500,10020,10,1,11568163,1615,9.66,0.73,12,0.00,1445.00,19122.00,25150,20240215,-44.49,13420,20250213,4.02,14800,-5.68,20250121,13420,4.02,20250213,24950,-44.05,20240220,13420,4.02,20250213,1.86,N,089600,500,59 억,,515424,N,N,0,N,00,N
|
2025-02-18 18:11:41 +09:00
|
|
|
20250218,160715,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13930,170,2,1.24,210731780,15186,96.29,13850,13950,13760,17880,9640,13760,13876.71,4.45,0,2715,13966,13862,13716,13612,13466,13915,13665,60,4120,500,9900,10,1,11568163,1611,9.64,0.73,12,0.13,1445.00,19122.00,25700,20240205,-45.80,13420,20250213,3.80,14800,-5.88,20250121,13420,3.80,20250213,24950,-44.17,20240220,13420,3.80,20250213,1.88,N,089600,500,59 억,,514878,N,N,1,N,00,N
|
|
|
|
|
20250218,150716,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13930,170,2,1.24,199966120,14411,91.38,13850,13950,13760,17880,9640,13760,13875.94,4.45,0,2722,13966,13862,13716,13612,13466,13915,13665,60,4120,500,9900,10,1,11568163,1611,9.64,0.73,12,0.12,1445.00,19122.00,25700,20240205,-45.80,13420,20250213,3.80,14800,-5.88,20250121,13420,3.80,20250213,24950,-44.17,20240220,13420,3.80,20250213,1.88,N,089600,500,59 억,,514878,N,N,1,N,00,N
|
|
|
|
|
20250218,140716,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13930,170,2,1.24,169720200,12239,77.60,13850,13950,13760,17880,9640,13760,13867.16,4.45,0,2486,13966,13862,13716,13612,13466,13915,13665,60,4120,500,9900,10,1,11568163,1611,9.64,0.73,12,0.11,1445.00,19122.00,25700,20240205,-45.80,13420,20250213,3.80,14800,-5.88,20250121,13420,3.80,20250213,24950,-44.17,20240220,13420,3.80,20250213,1.88,N,089600,500,59 억,,514878,N,N,1,N,00,N
|
|
|
|
|
20250218,130713,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13910,150,2,1.09,110437730,7982,50.61,13850,13910,13760,17880,9640,13760,13835.85,4.45,0,2393,13966,13862,13716,13612,13466,13915,13665,60,4120,500,9900,10,1,11568163,1609,9.63,0.73,12,0.07,1445.00,19122.00,25700,20240205,-45.88,13420,20250213,3.65,14800,-6.01,20250121,13420,3.65,20250213,24950,-44.25,20240220,13420,3.65,20250213,1.88,N,089600,500,59 억,,514878,N,N,1,N,00,N
|
|
|
|
|
20250218,120715,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13870,110,2,0.80,89992800,6509,41.27,13850,13870,13760,17880,9640,13760,13825.90,4.45,0,1970,13966,13862,13716,13612,13466,13915,13665,60,4120,500,9900,10,1,11568163,1605,9.60,0.73,12,0.06,1445.00,19122.00,25700,20240205,-46.03,13420,20250213,3.35,14800,-6.28,20250121,13420,3.35,20250213,24950,-44.41,20240220,13420,3.35,20250213,1.88,N,089600,500,59 억,,514878,N,N,1,N,00,N
|
|
|
|
|
20250218,110714,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13840,80,2,0.58,58056870,4203,26.65,13850,13850,13760,17880,9640,13760,13813.20,4.45,0,760,13966,13862,13716,13612,13466,13915,13665,60,4120,500,9900,10,1,11568163,1601,9.58,0.72,12,0.04,1445.00,19122.00,25700,20240205,-46.15,13420,20250213,3.13,14800,-6.49,20250121,13420,3.13,20250213,24950,-44.53,20240220,13420,3.13,20250213,1.88,N,089600,500,59 억,,514878,N,N,1,N,00,N
|
|
|
|
|
20250218,100714,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13770,10,2,0.07,41430910,3001,19.03,13850,13850,13760,17880,9640,13760,13805.70,4.45,0,259,13966,13862,13716,13612,13466,13915,13665,60,4120,500,9900,10,1,11568163,1593,9.53,0.72,12,0.03,1445.00,19122.00,25700,20240205,-46.42,13420,20250213,2.61,14800,-6.96,20250121,13420,2.61,20250213,24950,-44.81,20240220,13420,2.61,20250213,1.88,N,089600,500,59 억,,514878,N,N,1,N,00,N
|
|
|
|
|
20250218,090716,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13800,40,2,0.29,428420,31,0.20,13850,13850,13770,17880,9640,13760,13820.00,4.45,0,-2,13966,13862,13716,13612,13466,13915,13665,60,4120,500,9900,10,1,11568163,1596,9.55,0.72,12,0.00,1445.00,19122.00,25700,20240205,-46.30,13420,20250213,2.83,14800,-6.76,20250121,13420,2.83,20250213,24950,-44.69,20240220,13420,2.83,20250213,1.88,N,089600,500,59 억,,514878,N,N,1,N,00,N
|
2025-02-17 18:11:29 +09:00
|
|
|
20250217,160714,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13760,100,2,0.73,216784130,15765,117.64,13670,13820,13570,17750,9570,13660,13750.98,4.44,0,1023,13886,13772,13676,13562,13466,13830,13620,60,4090,500,9830,10,1,11568163,1592,9.52,0.72,12,0.14,1445.00,19122.00,25700,20240205,-46.46,13420,20250213,2.53,14800,-7.03,20250121,13420,2.53,20250213,24950,-44.85,20240220,13420,2.53,20250213,1.88,N,089600,500,59 억,,513809,N,N,1,N,00,N
|
|
|
|
|
20250217,150713,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13790,130,2,0.95,208742280,15181,113.28,13670,13820,13570,17750,9570,13660,13750.23,4.44,0,1155,13886,13772,13676,13562,13466,13830,13620,60,4090,500,9830,10,1,11568163,1595,9.54,0.72,12,0.13,1445.00,19122.00,25700,20240205,-46.34,13420,20250213,2.76,14800,-6.82,20250121,13420,2.76,20250213,24950,-44.73,20240220,13420,2.76,20250213,1.88,N,089600,500,59 억,,513809,N,N,0,N,00,N
|
|
|
|
|
20250217,140712,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13800,140,2,1.02,185068860,13465,100.48,13670,13820,13570,17750,9570,13660,13744.44,4.44,0,1885,13886,13772,13676,13562,13466,13830,13620,60,4090,500,9830,10,1,11568163,1596,9.55,0.72,12,0.12,1445.00,19122.00,25700,20240205,-46.30,13420,20250213,2.83,14800,-6.76,20250121,13420,2.83,20250213,24950,-44.69,20240220,13420,2.83,20250213,1.88,N,089600,500,59 억,,513809,N,N,0,N,00,N
|
|
|
|
|
20250217,130714,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13800,140,2,1.02,158026730,11505,85.85,13670,13820,13570,17750,9570,13660,13735.48,4.44,0,2335,13886,13772,13676,13562,13466,13830,13620,60,4090,500,9830,10,1,11568163,1596,9.55,0.72,12,0.10,1445.00,19122.00,25700,20240205,-46.30,13420,20250213,2.83,14800,-6.76,20250121,13420,2.83,20250213,24950,-44.69,20240220,13420,2.83,20250213,1.88,N,089600,500,59 억,,513809,N,N,0,N,00,N
|
|
|
|
|
20250217,120715,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13810,150,2,1.10,132614210,9664,72.11,13670,13810,13570,17750,9570,13660,13722.50,4.44,0,2811,13886,13772,13676,13562,13466,13830,13620,60,4090,500,9830,10,1,11568163,1598,9.56,0.72,12,0.08,1445.00,19122.00,25700,20240205,-46.26,13420,20250213,2.91,14800,-6.69,20250121,13420,2.91,20250213,24950,-44.65,20240220,13420,2.91,20250213,1.88,N,089600,500,59 억,,513809,N,N,0,N,00,N
|
|
|
|
|
20250217,110713,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13780,120,2,0.88,91299700,6667,49.75,13670,13790,13570,17750,9570,13660,13694.27,4.44,0,2776,13886,13772,13676,13562,13466,13830,13620,60,4090,500,9830,10,1,11568163,1594,9.54,0.72,12,0.06,1445.00,19122.00,25700,20240205,-46.38,13420,20250213,2.68,14800,-6.89,20250121,13420,2.68,20250213,24950,-44.77,20240220,13420,2.68,20250213,1.88,N,089600,500,59 억,,513809,N,N,0,N,00,N
|
|
|
|
|
20250217,100711,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13570,-90,5,-0.66,17852240,1310,9.78,13670,13700,13570,17750,9570,13660,13627.66,4.44,0,-87,13886,13772,13676,13562,13466,13830,13620,60,4090,500,9830,10,1,11568163,1570,9.39,0.71,12,0.01,1445.00,19122.00,25700,20240205,-47.20,13420,20250213,1.12,14800,-8.31,20250121,13420,1.12,20250213,24950,-45.61,20240220,13420,1.12,20250213,1.88,N,089600,500,59 억,,513809,N,N,0,N,00,N
|
|
|
|
|
20250217,090713,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13700,40,2,0.29,1900260,139,1.04,13670,13700,13670,17750,9570,13660,13670.94,4.44,0,-2,13886,13772,13676,13562,13466,13830,13620,60,4090,500,9830,10,1,11568163,1585,9.48,0.72,12,0.00,1445.00,19122.00,25700,20240205,-46.69,13420,20250213,2.09,14800,-7.43,20250121,13420,2.09,20250213,24950,-45.09,20240220,13420,2.09,20250213,1.88,N,089600,500,59 억,,513809,N,N,0,N,00,N
|
2025-02-14 18:11:27 +09:00
|
|
|
20250214,160709,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13660,60,2,0.44,182528220,13344,81.62,13640,13790,13580,17680,9520,13600,13678.67,4.43,0,1594,13746,13672,13546,13472,13346,13710,13510,60,4080,500,9790,10,1,11568163,1580,9.45,0.71,12,0.12,1445.00,19122.00,25700,20240205,-46.85,13420,20250213,1.79,14800,-7.70,20250121,13420,1.79,20250213,25150,-45.69,20240215,13420,1.79,20250213,1.91,N,089600,500,59 억,,512073,N,N,30,N,00,N
|
|
|
|
|
20250214,150707,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13680,80,2,0.59,173677320,12697,77.66,13640,13790,13580,17680,9520,13600,13678.61,4.43,0,1693,13746,13672,13546,13472,13346,13710,13510,60,4080,500,9790,10,1,11568163,1583,9.47,0.72,12,0.11,1445.00,19122.00,25700,20240205,-46.77,13420,20250213,1.94,14800,-7.57,20250121,13420,1.94,20250213,25150,-45.61,20240215,13420,1.94,20250213,1.91,N,089600,500,59 억,,512073,N,N,30,N,00,N
|
|
|
|
|
20250214,140708,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13680,80,2,0.59,121146570,8875,54.28,13640,13710,13580,17680,9520,13600,13650.32,4.43,0,1871,13746,13672,13546,13472,13346,13710,13510,60,4080,500,9790,10,1,11568163,1583,9.47,0.72,12,0.08,1445.00,19122.00,25700,20240205,-46.77,13420,20250213,1.94,14800,-7.57,20250121,13420,1.94,20250213,25150,-45.61,20240215,13420,1.94,20250213,1.91,N,089600,500,59 억,,512073,N,N,30,N,00,N
|
|
|
|
|
20250214,130712,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13670,70,2,0.51,110427590,8092,49.50,13640,13710,13580,17680,9520,13600,13646.51,4.43,0,1952,13746,13672,13546,13472,13346,13710,13510,60,4080,500,9790,10,1,11568163,1581,9.46,0.71,12,0.07,1445.00,19122.00,25700,20240205,-46.81,13420,20250213,1.86,14800,-7.64,20250121,13420,1.86,20250213,25150,-45.65,20240215,13420,1.86,20250213,1.91,N,089600,500,59 억,,512073,N,N,30,N,00,N
|
|
|
|
|
20250214,120709,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13670,70,2,0.51,86267360,6326,38.69,13640,13690,13580,17680,9520,13600,13636.95,4.43,0,2134,13746,13672,13546,13472,13346,13710,13510,60,4080,500,9790,10,1,11568163,1581,9.46,0.71,12,0.05,1445.00,19122.00,25700,20240205,-46.81,13420,20250213,1.86,14800,-7.64,20250121,13420,1.86,20250213,25150,-45.65,20240215,13420,1.86,20250213,1.91,N,089600,500,59 억,,512073,N,N,30,N,00,N
|
|
|
|
|
20250214,110705,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13670,70,2,0.51,72041510,5285,32.33,13640,13690,13580,17680,9520,13600,13631.32,4.43,0,1872,13746,13672,13546,13472,13346,13710,13510,60,4080,500,9790,10,1,11568163,1581,9.46,0.71,12,0.05,1445.00,19122.00,25700,20240205,-46.81,13420,20250213,1.86,14800,-7.64,20250121,13420,1.86,20250213,25150,-45.65,20240215,13420,1.86,20250213,1.91,N,089600,500,59 억,,512073,N,N,30,N,00,N
|
|
|
|
|
20250214,100707,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13600,0,3,0.00,17531700,1287,7.87,13640,13640,13600,17680,9520,13600,13622.14,4.43,0,-189,13746,13672,13546,13472,13346,13710,13510,60,4080,500,9790,10,1,11568163,1573,9.41,0.71,12,0.01,1445.00,19122.00,25700,20240205,-47.08,13420,20250213,1.34,14800,-8.11,20250121,13420,1.34,20250213,25150,-45.92,20240215,13420,1.34,20250213,1.91,N,089600,500,59 억,,512073,N,N,30,N,00,N
|
|
|
|
|
20250214,090710,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13640,40,2,0.29,4432990,325,1.99,13640,13640,13630,17680,9520,13600,13639.97,4.43,0,-75,13746,13672,13546,13472,13346,13710,13510,60,4080,500,9790,10,1,11568163,1578,9.44,0.71,12,0.00,1445.00,19122.00,25700,20240205,-46.93,13420,20250213,1.64,14800,-7.84,20250121,13420,1.64,20250213,25150,-45.77,20240215,13420,1.64,20250213,1.91,N,089600,500,59 억,,512073,N,N,30,N,00,N
|
2025-02-13 18:11:26 +09:00
|
|
|
20250213,160703,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,13600,80,2,0.59,219961210,16229,40.21,13580,13620,13420,17570,9470,13520,13553.59,4.44,0,-1614,13860,13690,13580,13410,13300,13635,13355,60,4050,500,9730,10,1,11568163,1573,9.41,0.71,12,0.14,1445.00,19122.00,25700,20240205,-47.08,13420,20250213,1.34,14800,-8.11,20250121,13420,1.34,20250213,25150,-45.92,20240215,13420,1.34,20250213,1.89,N,089600,500,59 억,,513656,N,N,30,N,00,N
|
|
|
|
|
20250213,150703,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,13600,80,2,0.59,210696440,15547,38.52,13580,13620,13420,17570,9470,13520,13552.22,4.44,0,-1518,13860,13690,13580,13410,13300,13635,13355,60,4050,500,9730,10,1,11568163,1573,9.41,0.71,12,0.13,1445.00,19122.00,25700,20240205,-47.08,13420,20250213,1.34,14800,-8.11,20250121,13420,1.34,20250213,25150,-45.92,20240215,13420,1.34,20250213,1.89,N,089600,500,59 억,,513656,N,N,4,N,00,N
|
|
|
|
|
20250213,140701,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,13600,80,2,0.59,187224010,13820,34.24,13580,13620,13420,17570,9470,13520,13547.32,4.44,0,-1220,13860,13690,13580,13410,13300,13635,13355,60,4050,500,9730,10,1,11568163,1573,9.41,0.71,12,0.12,1445.00,19122.00,25700,20240205,-47.08,13420,20250213,1.34,14800,-8.11,20250121,13420,1.34,20250213,25150,-45.92,20240215,13420,1.34,20250213,1.89,N,089600,500,59 억,,513656,N,N,4,N,00,N
|
|
|
|
|
20250213,130702,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,13610,90,2,0.67,158046910,11674,28.92,13580,13610,13420,17570,9470,13520,13538.37,4.44,0,-774,13860,13690,13580,13410,13300,13635,13355,60,4050,500,9730,10,1,11568163,1574,9.42,0.71,12,0.10,1445.00,19122.00,25700,20240205,-47.04,13420,20250213,1.42,14800,-8.04,20250121,13420,1.42,20250213,25150,-45.88,20240215,13420,1.42,20250213,1.89,N,089600,500,59 억,,513656,N,N,4,N,00,N
|
|
|
|
|
20250213,120702,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,13610,90,2,0.67,124615920,9216,22.83,13580,13610,13420,17570,9470,13520,13521.69,4.44,0,-620,13860,13690,13580,13410,13300,13635,13355,60,4050,500,9730,10,1,11568163,1574,9.42,0.71,12,0.08,1445.00,19122.00,25700,20240205,-47.04,13420,20250213,1.42,14800,-8.04,20250121,13420,1.42,20250213,25150,-45.88,20240215,13420,1.42,20250213,1.89,N,089600,500,59 억,,513656,N,N,4,N,00,N
|
|
|
|
|
20250213,110659,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,13570,50,2,0.37,77198180,5718,14.17,13580,13580,13420,17570,9470,13520,13500.91,4.44,0,-904,13860,13690,13580,13410,13300,13635,13355,60,4050,500,9730,10,1,11568163,1570,9.39,0.71,12,0.05,1445.00,19122.00,25700,20240205,-47.20,13420,20250213,1.12,14800,-8.31,20250121,13420,1.12,20250213,25150,-46.04,20240215,13420,1.12,20250213,1.89,N,089600,500,59 억,,513656,N,N,4,N,00,N
|
|
|
|
|
20250213,100703,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,13490,-30,5,-0.22,53209390,3944,9.77,13580,13580,13420,17570,9470,13520,13491.22,4.44,0,-840,13860,13690,13580,13410,13300,13635,13355,60,4050,500,9730,10,1,11568163,1561,9.34,0.71,12,0.03,1445.00,19122.00,25700,20240205,-47.51,13420,20250213,0.52,14800,-8.85,20250121,13420,0.52,20250213,25150,-46.36,20240215,13420,0.52,20250213,1.89,N,089600,500,59 억,,513656,N,N,4,N,00,N
|
|
|
|
|
20250213,090659,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,13470,-50,5,-0.37,21641300,1605,3.98,13580,13580,13420,17570,9470,13520,13483.68,4.44,0,-418,13860,13690,13580,13410,13300,13635,13355,60,4050,500,9730,10,1,11568163,1558,9.32,0.70,12,0.01,1445.00,19122.00,25700,20240205,-47.59,13420,20250213,0.37,14800,-8.99,20250121,13420,0.37,20250213,25150,-46.44,20240215,13420,0.37,20250213,1.89,N,089600,500,59 억,,513656,N,N,4,N,00,N
|
2025-02-12 18:11:26 +09:00
|
|
|
20250212,160657,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,13520,-260,5,-1.89,546810170,40346,271.91,13650,13750,13470,17910,9650,13780,13553.07,4.51,0,-8504,14080,13930,13790,13640,13500,13860,13570,60,4130,500,9920,10,1,11568163,1564,9.36,0.71,12,0.35,1445.00,19122.00,25700,20240205,-47.39,13470,20250212,0.37,14800,-8.65,20250121,13470,0.37,20250212,25150,-46.24,20240215,13470,0.37,20250212,1.91,N,089600,500,59 억,,522181,N,N,4,N,00,N
|
|
|
|
|
20250212,150657,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,13490,-290,5,-2.10,537654910,39669,267.35,13650,13750,13470,17910,9650,13780,13553.53,4.51,0,-8284,14080,13930,13790,13640,13500,13860,13570,60,4130,500,9920,10,1,11568163,1561,9.34,0.71,12,0.34,1445.00,19122.00,25700,20240205,-47.51,13470,20250212,0.15,14800,-8.85,20250121,13470,0.15,20250212,25150,-46.36,20240215,13470,0.15,20250212,1.91,N,089600,500,59 억,,522181,N,N,66,N,00,N
|
|
|
|
|
20250212,140658,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,13520,-260,5,-1.89,486711410,35895,241.91,13650,13750,13470,17910,9650,13780,13559.31,4.51,0,-7143,14080,13930,13790,13640,13500,13860,13570,60,4130,500,9920,10,1,11568163,1564,9.36,0.71,12,0.31,1445.00,19122.00,25700,20240205,-47.39,13470,20250212,0.37,14800,-8.65,20250121,13470,0.37,20250212,25150,-46.24,20240215,13470,0.37,20250212,1.91,N,089600,500,59 억,,522181,N,N,66,N,00,N
|
|
|
|
|
20250212,130700,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,13540,-240,5,-1.74,398473320,29358,197.86,13650,13750,13500,17910,9650,13780,13572.90,4.51,0,-5500,14080,13930,13790,13640,13500,13860,13570,60,4130,500,9920,10,1,11568163,1566,9.37,0.71,12,0.25,1445.00,19122.00,25700,20240205,-47.32,13500,20250212,0.30,14800,-8.51,20250121,13500,0.30,20250212,25150,-46.16,20240215,13500,0.30,20250212,1.91,N,089600,500,59 억,,522181,N,N,66,N,00,N
|
|
|
|
|
20250212,120657,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13570,-210,5,-1.52,281002580,20672,139.32,13650,13750,13520,17910,9650,13780,13593.39,4.51,0,-4596,14080,13930,13790,13640,13500,13860,13570,60,4130,500,9920,10,1,11568163,1570,9.39,0.71,12,0.18,1445.00,19122.00,25700,20240205,-47.20,13500,20250207,0.52,14800,-8.31,20250121,13500,0.52,20250207,25150,-46.04,20240215,13500,0.52,20250207,1.91,N,089600,500,59 억,,522181,N,N,66,N,00,N
|
|
|
|
|
20250212,110656,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13580,-200,5,-1.45,264047860,19422,130.89,13650,13750,13520,17910,9650,13780,13595.30,4.51,0,-3621,14080,13930,13790,13640,13500,13860,13570,60,4130,500,9920,10,1,11568163,1571,9.40,0.71,12,0.17,1445.00,19122.00,25700,20240205,-47.16,13500,20250207,0.59,14800,-8.24,20250121,13500,0.59,20250207,25150,-46.00,20240215,13500,0.59,20250207,1.91,N,089600,500,59 억,,522181,N,N,66,N,00,N
|
|
|
|
|
20250212,100654,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13660,-120,5,-0.87,89440060,6558,44.20,13650,13750,13600,17910,9650,13780,13638.31,4.51,0,-594,14080,13930,13790,13640,13500,13860,13570,60,4130,500,9920,10,1,11568163,1580,9.45,0.71,12,0.06,1445.00,19122.00,25700,20240205,-46.85,13500,20250207,1.19,14800,-7.70,20250121,13500,1.19,20250207,25150,-45.69,20240215,13500,1.19,20250207,1.91,N,089600,500,59 억,,522181,N,N,66,N,00,N
|
|
|
|
|
20250212,090700,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13650,-130,5,-0.94,20829250,1527,10.29,13650,13680,13620,17910,9650,13780,13640.64,4.51,0,-147,14080,13930,13790,13640,13500,13860,13570,60,4130,500,9920,10,1,11568163,1579,9.45,0.71,12,0.01,1445.00,19122.00,25700,20240205,-46.89,13500,20250207,1.11,14800,-7.77,20250121,13500,1.11,20250207,25150,-45.73,20240215,13500,1.11,20250207,1.91,N,089600,500,59 억,,522181,N,N,66,N,00,N
|
2025-02-11 18:11:38 +09:00
|
|
|
20250211,160659,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13780,-100,5,-0.72,203871510,14835,123.87,13860,13940,13650,18040,9720,13880,13742.60,4.51,0,-25,14040,13960,13840,13760,13640,14000,13800,60,4160,500,9990,10,1,11568163,1594,9.54,0.72,12,0.13,1445.00,19122.00,25700,20240205,-46.38,13500,20250207,2.07,14800,-6.89,20250121,13500,2.07,20250207,25150,-45.21,20240215,13500,2.07,20250207,1.89,N,089600,500,59 억,,522044,N,N,66,N,00,N
|
|
|
|
|
20250211,150658,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13740,-140,5,-1.01,198422370,14439,120.57,13860,13940,13650,18040,9720,13880,13742.11,4.51,0,142,14040,13960,13840,13760,13640,14000,13800,60,4160,500,9990,10,1,11568163,1589,9.51,0.72,12,0.12,1445.00,19122.00,25700,20240205,-46.54,13500,20250207,1.78,14800,-7.16,20250121,13500,1.78,20250207,25150,-45.37,20240215,13500,1.78,20250207,1.89,N,089600,500,59 억,,522044,N,N,33,N,00,N
|
|
|
|
|
20250211,140659,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13780,-100,5,-0.72,188492400,13716,114.53,13860,13940,13650,18040,9720,13880,13742.52,4.51,0,141,14040,13960,13840,13760,13640,14000,13800,60,4160,500,9990,10,1,11568163,1594,9.54,0.72,12,0.12,1445.00,19122.00,25700,20240205,-46.38,13500,20250207,2.07,14800,-6.89,20250121,13500,2.07,20250207,25150,-45.21,20240215,13500,2.07,20250207,1.89,N,089600,500,59 억,,522044,N,N,33,N,00,N
|
|
|
|
|
20250211,130657,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13790,-90,5,-0.65,177908850,12946,108.10,13860,13940,13650,18040,9720,13880,13742.38,4.51,0,142,14040,13960,13840,13760,13640,14000,13800,60,4160,500,9990,10,1,11568163,1595,9.54,0.72,12,0.11,1445.00,19122.00,25700,20240205,-46.34,13500,20250207,2.15,14800,-6.82,20250121,13500,2.15,20250207,25150,-45.17,20240215,13500,2.15,20250207,1.89,N,089600,500,59 억,,522044,N,N,33,N,00,N
|
|
|
|
|
20250211,120657,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13730,-150,5,-1.08,171897790,12510,104.46,13860,13940,13650,18040,9720,13880,13740.83,4.51,0,151,14040,13960,13840,13760,13640,14000,13800,60,4160,500,9990,10,1,11568163,1588,9.50,0.72,12,0.11,1445.00,19122.00,25700,20240205,-46.58,13500,20250207,1.70,14800,-7.23,20250121,13500,1.70,20250207,25150,-45.41,20240215,13500,1.70,20250207,1.89,N,089600,500,59 억,,522044,N,N,33,N,00,N
|
|
|
|
|
20250211,110658,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13750,-130,5,-0.94,160751210,11699,97.69,13860,13940,13650,18040,9720,13880,13740.59,4.51,0,648,14040,13960,13840,13760,13640,14000,13800,60,4160,500,9990,10,1,11568163,1591,9.52,0.72,12,0.10,1445.00,19122.00,25700,20240205,-46.50,13500,20250207,1.85,14800,-7.09,20250121,13500,1.85,20250207,25150,-45.33,20240215,13500,1.85,20250207,1.89,N,089600,500,59 억,,522044,N,N,33,N,00,N
|
|
|
|
|
20250211,100659,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13780,-100,5,-0.72,68418990,4967,41.47,13860,13940,13700,18040,9720,13880,13774.71,4.51,0,445,14040,13960,13840,13760,13640,14000,13800,60,4160,500,9990,10,1,11568163,1594,9.54,0.72,12,0.04,1445.00,19122.00,25700,20240205,-46.38,13500,20250207,2.07,14800,-6.89,20250121,13500,2.07,20250207,25150,-45.21,20240215,13500,2.07,20250207,1.89,N,089600,500,59 억,,522044,N,N,33,N,00,N
|
|
|
|
|
20250211,090700,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13920,40,2,0.29,6862960,494,4.12,13860,13940,13860,18040,9720,13880,13892.63,4.51,0,-239,14040,13960,13840,13760,13640,14000,13800,60,4160,500,9990,10,1,11568163,1610,9.63,0.73,12,0.00,1445.00,19122.00,25700,20240205,-45.84,13500,20250207,3.11,14800,-5.95,20250121,13500,3.11,20250207,25150,-44.65,20240215,13500,3.11,20250207,1.89,N,089600,500,59 억,,522044,N,N,33,N,00,N
|
2025-02-10 18:11:38 +09:00
|
|
|
20250210,160654,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13880,80,2,0.58,165402820,11967,35.29,13720,13920,13720,17940,9660,13800,13821.53,4.47,0,4972,14253,14026,13763,13536,13273,13895,13405,60,4140,500,9930,10,1,11568163,1606,9.61,0.73,12,0.10,1445.00,19122.00,25700,20240205,-45.99,13500,20250207,2.81,14800,-6.22,20250121,13500,2.81,20250207,25150,-44.81,20240215,13500,2.81,20250207,1.90,N,089600,500,59 억,,516961,N,N,33,N,00,N
|
|
|
|
|
20250210,150654,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13890,90,2,0.65,149810610,10840,31.96,13720,13920,13720,17940,9660,13800,13820.17,4.47,0,4778,14253,14026,13763,13536,13273,13895,13405,60,4140,500,9930,10,1,11568163,1607,9.61,0.73,12,0.09,1445.00,19122.00,25700,20240205,-45.95,13500,20250207,2.89,14800,-6.15,20250121,13500,2.89,20250207,25150,-44.77,20240215,13500,2.89,20250207,1.90,N,089600,500,59 억,,516961,N,N,34,N,00,N
|
|
|
|
|
20250210,140653,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13890,90,2,0.65,120110460,8697,25.64,13720,13920,13720,17940,9660,13800,13810.56,4.47,0,3942,14253,14026,13763,13536,13273,13895,13405,60,4140,500,9930,10,1,11568163,1607,9.61,0.73,12,0.08,1445.00,19122.00,25700,20240205,-45.95,13500,20250207,2.89,14800,-6.15,20250121,13500,2.89,20250207,25150,-44.77,20240215,13500,2.89,20250207,1.90,N,089600,500,59 억,,516961,N,N,34,N,00,N
|
|
|
|
|
20250210,130655,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13880,80,2,0.58,112400900,8140,24.00,13720,13920,13720,17940,9660,13800,13808.46,4.47,0,3747,14253,14026,13763,13536,13273,13895,13405,60,4140,500,9930,10,1,11568163,1606,9.61,0.73,12,0.07,1445.00,19122.00,25700,20240205,-45.99,13500,20250207,2.81,14800,-6.22,20250121,13500,2.81,20250207,25150,-44.81,20240215,13500,2.81,20250207,1.90,N,089600,500,59 억,,516961,N,N,34,N,00,N
|
|
|
|
|
20250210,120652,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13820,20,2,0.14,80053450,5807,17.12,13720,13890,13720,17940,9660,13800,13785.68,4.47,0,3422,14253,14026,13763,13536,13273,13895,13405,60,4140,500,9930,10,1,11568163,1599,9.56,0.72,12,0.05,1445.00,19122.00,25700,20240205,-46.23,13500,20250207,2.37,14800,-6.62,20250121,13500,2.37,20250207,25150,-45.05,20240215,13500,2.37,20250207,1.90,N,089600,500,59 억,,516961,N,N,34,N,00,N
|
|
|
|
|
20250210,110650,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13820,20,2,0.14,75288890,5462,16.10,13720,13890,13720,17940,9660,13800,13784.12,4.47,0,3420,14253,14026,13763,13536,13273,13895,13405,60,4140,500,9930,10,1,11568163,1599,9.56,0.72,12,0.05,1445.00,19122.00,25700,20240205,-46.23,13500,20250207,2.37,14800,-6.62,20250121,13500,2.37,20250207,25150,-45.05,20240215,13500,2.37,20250207,1.90,N,089600,500,59 억,,516961,N,N,34,N,00,N
|
|
|
|
|
20250210,100650,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13740,-60,5,-0.43,27700580,2016,5.94,13720,13790,13720,17940,9660,13800,13740.37,4.47,0,448,14253,14026,13763,13536,13273,13895,13405,60,4140,500,9930,10,1,11568163,1589,9.51,0.72,12,0.02,1445.00,19122.00,25700,20240205,-46.54,13500,20250207,1.78,14800,-7.16,20250121,13500,1.78,20250207,25150,-45.37,20240215,13500,1.78,20250207,1.90,N,089600,500,59 억,,516961,N,N,34,N,00,N
|
|
|
|
|
20250210,090647,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13790,-10,5,-0.07,1605540,117,0.34,13720,13790,13720,17940,9660,13800,13722.56,4.47,0,-11,14253,14026,13763,13536,13273,13895,13405,60,4140,500,9930,10,1,11568163,1595,9.54,0.72,12,0.00,1445.00,19122.00,25700,20240205,-46.34,13500,20250207,2.15,14800,-6.82,20250121,13500,2.15,20250207,25150,-45.17,20240215,13500,2.15,20250207,1.90,N,089600,500,59 억,,516961,N,N,34,N,00,N
|
2025-02-07 18:11:34 +09:00
|
|
|
20250207,160642,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,13800,-180,5,-1.29,464717060,33899,423.53,13990,13990,13500,18170,9790,13980,13708.87,4.47,0,-3820,14126,14052,13986,13912,13846,14020,13880,60,4190,500,10060,10,1,11568163,1596,9.55,0.72,12,0.29,1445.00,19122.00,25800,20240125,-46.51,13500,20250207,2.22,14800,-6.76,20250121,13500,2.22,20250207,25150,-45.13,20240215,13500,2.22,20250207,1.93,N,089600,500,59 억,,516896,N,N,34,N,00,N
|
|
|
|
|
20250207,150644,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,13820,-160,5,-1.14,443018150,32329,403.91,13990,13990,13500,18170,9790,13980,13703.43,4.47,0,-3855,14126,14052,13986,13912,13846,14020,13880,60,4190,500,10060,10,1,11568163,1599,9.56,0.72,12,0.28,1445.00,19122.00,25800,20240125,-46.43,13500,20250207,2.37,14800,-6.62,20250121,13500,2.37,20250207,25150,-45.05,20240215,13500,2.37,20250207,1.93,N,089600,500,59 억,,516896,N,N,36,N,00,N
|
|
|
|
|
20250207,140643,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,13830,-150,5,-1.07,408886430,29863,373.10,13990,13990,13500,18170,9790,13980,13692.07,4.47,0,-5479,14126,14052,13986,13912,13846,14020,13880,60,4190,500,10060,10,1,11568163,1600,9.57,0.72,12,0.26,1445.00,19122.00,25800,20240125,-46.40,13500,20250207,2.44,14800,-6.55,20250121,13500,2.44,20250207,25150,-45.01,20240215,13500,2.44,20250207,1.93,N,089600,500,59 억,,516896,N,N,36,N,00,N
|
|
|
|
|
20250207,130642,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,13790,-190,5,-1.36,378311140,27649,345.44,13990,13990,13500,18170,9790,13980,13682.63,4.47,0,-7060,14126,14052,13986,13912,13846,14020,13880,60,4190,500,10060,10,1,11568163,1595,9.54,0.72,12,0.24,1445.00,19122.00,25800,20240125,-46.55,13500,20250207,2.15,14800,-6.82,20250121,13500,2.15,20250207,25150,-45.17,20240215,13500,2.15,20250207,1.93,N,089600,500,59 억,,516896,N,N,36,N,00,N
|
|
|
|
|
20250207,120642,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,13760,-220,5,-1.57,350665690,25644,320.39,13990,13990,13500,18170,9790,13980,13674.38,4.47,0,-8811,14126,14052,13986,13912,13846,14020,13880,60,4190,500,10060,10,1,11568163,1592,9.52,0.72,12,0.22,1445.00,19122.00,25800,20240125,-46.67,13500,20250207,1.93,14800,-7.03,20250121,13500,1.93,20250207,25150,-45.29,20240215,13500,1.93,20250207,1.93,N,089600,500,59 억,,516896,N,N,36,N,00,N
|
|
|
|
|
20250207,110640,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,13630,-350,5,-2.50,278205400,20332,254.02,13990,13990,13500,18170,9790,13980,13683.13,4.47,0,-6946,14126,14052,13986,13912,13846,14020,13880,60,4190,500,10060,10,1,11568163,1577,9.43,0.71,12,0.18,1445.00,19122.00,25800,20240125,-47.17,13500,20250207,0.96,14800,-7.91,20250121,13500,0.96,20250207,25150,-45.81,20240215,13500,0.96,20250207,1.93,N,089600,500,59 억,,516896,N,N,36,N,00,N
|
|
|
|
|
20250207,100642,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,13690,-290,5,-2.07,200515040,14638,182.88,13990,13990,13500,18170,9790,13980,13698.25,4.47,0,-3850,14126,14052,13986,13912,13846,14020,13880,60,4190,500,10060,10,1,11568163,1584,9.47,0.72,12,0.13,1445.00,19122.00,25800,20240125,-46.94,13500,20250207,1.41,14800,-7.50,20250121,13500,1.41,20250207,25150,-45.57,20240215,13500,1.41,20250207,1.93,N,089600,500,59 억,,516896,N,N,36,N,00,N
|
|
|
|
|
20250207,090646,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13980,0,3,0.00,5164590,371,4.64,13990,13990,13900,18170,9790,13980,13920.73,4.47,0,152,14126,14052,13986,13912,13846,14020,13880,60,4190,500,10060,10,1,11568163,1617,9.67,0.73,12,0.00,1445.00,19122.00,25800,20240125,-45.81,13520,20250203,3.40,14800,-5.54,20250121,13520,3.40,20250203,25150,-44.41,20240215,13520,3.40,20250203,1.93,N,089600,500,59 억,,516896,N,N,36,N,00,N
|
2025-02-06 23:16:41 +09:00
|
|
|
20250206,160626,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13980,30,2,0.22,111904800,8004,36.79,14040,14060,13920,18130,9770,13950,13981.11,4.46,0,1470,14270,14110,13880,13720,13490,14190,13800,60,4180,500,10040,10,1,11568163,1617,9.67,0.73,12,0.07,1445.00,19122.00,26800,20240124,-47.84,13520,20250203,3.40,14800,-5.54,20250121,13520,3.40,20250203,25150,-44.41,20240215,13520,3.40,20250203,1.92,N,089600,500,59 억,,515415,N,N,36,N,00,N
|
|
|
|
|
20250206,150629,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13980,30,2,0.22,109877820,7859,36.13,14040,14060,13920,18130,9770,13950,13981.15,4.46,0,1434,14270,14110,13880,13720,13490,14190,13800,60,4180,500,10040,10,1,11568163,1617,9.67,0.73,12,0.07,1445.00,19122.00,26800,20240124,-47.84,13520,20250203,3.40,14800,-5.54,20250121,13520,3.40,20250203,25150,-44.41,20240215,13520,3.40,20250203,1.92,N,089600,500,59 억,,515415,N,N,140,N,00,N
|
|
|
|
|
20250206,140631,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13940,-10,5,-0.07,104310650,7460,34.29,14040,14060,13930,18130,9770,13950,13982.66,4.46,0,1459,14270,14110,13880,13720,13490,14190,13800,60,4180,500,10040,10,1,11568163,1613,9.65,0.73,12,0.06,1445.00,19122.00,26800,20240124,-47.99,13520,20250203,3.11,14800,-5.81,20250121,13520,3.11,20250203,25150,-44.57,20240215,13520,3.11,20250203,1.92,N,089600,500,59 억,,515415,N,N,140,N,00,N
|
|
|
|
|
20250206,130628,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13980,30,2,0.22,92421710,6607,30.37,14040,14060,13930,18130,9770,13950,13988.45,4.46,0,1252,14270,14110,13880,13720,13490,14190,13800,60,4180,500,10040,10,1,11568163,1617,9.67,0.73,12,0.06,1445.00,19122.00,26800,20240124,-47.84,13520,20250203,3.40,14800,-5.54,20250121,13520,3.40,20250203,25150,-44.41,20240215,13520,3.40,20250203,1.92,N,089600,500,59 억,,515415,N,N,140,N,00,N
|
|
|
|
|
20250206,120625,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13950,0,3,0.00,86582360,6189,28.45,14040,14060,13930,18130,9770,13950,13989.72,4.46,0,1267,14270,14110,13880,13720,13490,14190,13800,60,4180,500,10040,10,1,11568163,1614,9.65,0.73,12,0.05,1445.00,19122.00,26800,20240124,-47.95,13520,20250203,3.18,14800,-5.74,20250121,13520,3.18,20250203,25150,-44.53,20240215,13520,3.18,20250203,1.92,N,089600,500,59 억,,515415,N,N,140,N,00,N
|
|
|
|
|
20250206,110620,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14020,70,2,0.50,61347670,4381,20.14,14040,14060,13950,18130,9770,13950,14003.12,4.46,0,245,14270,14110,13880,13720,13490,14190,13800,60,4180,500,10040,10,1,11568163,1622,9.70,0.73,12,0.04,1445.00,19122.00,26800,20240124,-47.69,13520,20250203,3.70,14800,-5.27,20250121,13520,3.70,20250203,25150,-44.25,20240215,13520,3.70,20250203,1.92,N,089600,500,59 억,,515415,N,N,140,N,00,N
|
|
|
|
|
20250206,100623,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14000,50,2,0.36,41746420,2980,13.70,14040,14060,13960,18130,9770,13950,14008.87,4.46,0,39,14270,14110,13880,13720,13490,14190,13800,60,4180,500,10040,10,1,11568163,1620,9.69,0.73,12,0.03,1445.00,19122.00,26800,20240124,-47.76,13520,20250203,3.55,14800,-5.41,20250121,13520,3.55,20250203,25150,-44.33,20240215,13520,3.55,20250203,1.92,N,089600,500,59 억,,515415,N,N,140,N,00,N
|
|
|
|
|
20250206,090630,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14000,50,2,0.36,1298800,93,0.43,14040,14040,13960,18130,9770,13950,13965.59,4.46,0,0,14270,14110,13880,13720,13490,14190,13800,60,4180,500,10040,10,1,11568163,1620,9.69,0.73,12,0.00,1445.00,19122.00,26800,20240124,-47.76,13520,20250203,3.55,14800,-5.41,20250121,13520,3.55,20250203,25150,-44.33,20240215,13520,3.55,20250203,1.92,N,089600,500,59 억,,515415,N,N,140,N,00,N
|
|
|
|
|
20250205,160619,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13950,230,2,1.68,299901720,21665,70.94,13740,14040,13650,17830,9610,13720,13842.68,4.42,0,4031,14060,13890,13730,13560,13400,13975,13645,60,4110,500,9870,10,1,11568163,1614,9.65,0.73,12,0.19,1445.00,19122.00,26800,20240124,-47.95,13520,20250203,3.18,14800,-5.74,20250121,13520,3.18,20250203,25700,-45.72,20240205,13520,3.18,20250203,1.90,N,089600,500,59 억,,511307,N,N,140,N,00,N
|
|
|
|
|
20250205,150623,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13930,210,2,1.53,289707260,20934,68.55,13740,14040,13650,17830,9610,13720,13839.08,4.42,0,3804,14060,13890,13730,13560,13400,13975,13645,60,4110,500,9870,10,1,11568163,1611,9.64,0.73,12,0.18,1445.00,19122.00,26800,20240124,-48.02,13520,20250203,3.03,14800,-5.88,20250121,13520,3.03,20250203,25700,-45.80,20240205,13520,3.03,20250203,1.90,N,089600,500,59 억,,511307,N,N,6,N,00,N
|
|
|
|
|
20250205,140622,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13890,170,2,1.24,255992170,18514,60.62,13740,14040,13650,17830,9610,13720,13826.95,4.42,0,3866,14060,13890,13730,13560,13400,13975,13645,60,4110,500,9870,10,1,11568163,1607,9.61,0.73,12,0.16,1445.00,19122.00,26800,20240124,-48.17,13520,20250203,2.74,14800,-6.15,20250121,13520,2.74,20250203,25700,-45.95,20240205,13520,2.74,20250203,1.90,N,089600,500,59 억,,511307,N,N,6,N,00,N
|
|
|
|
|
20250205,130621,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13810,90,2,0.66,134602840,9791,32.06,13740,13860,13650,17830,9610,13720,13747.61,4.42,0,3087,14060,13890,13730,13560,13400,13975,13645,60,4110,500,9870,10,1,11568163,1598,9.56,0.72,12,0.08,1445.00,19122.00,26800,20240124,-48.47,13520,20250203,2.14,14800,-6.69,20250121,13520,2.14,20250203,25700,-46.26,20240205,13520,2.14,20250203,1.90,N,089600,500,59 억,,511307,N,N,6,N,00,N
|
|
|
|
|
20250205,120622,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13840,120,2,0.87,131076570,9536,31.23,13740,13860,13650,17830,9610,13720,13745.45,4.42,0,3170,14060,13890,13730,13560,13400,13975,13645,60,4110,500,9870,10,1,11568163,1601,9.58,0.72,12,0.08,1445.00,19122.00,26800,20240124,-48.36,13520,20250203,2.37,14800,-6.49,20250121,13520,2.37,20250203,25700,-46.15,20240205,13520,2.37,20250203,1.90,N,089600,500,59 억,,511307,N,N,6,N,00,N
|
|
|
|
|
20250205,110622,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13800,80,2,0.58,128960750,9383,30.72,13740,13860,13650,17830,9610,13720,13744.09,4.42,0,3070,14060,13890,13730,13560,13400,13975,13645,60,4110,500,9870,10,1,11568163,1596,9.55,0.72,12,0.08,1445.00,19122.00,26800,20240124,-48.51,13520,20250203,2.07,14800,-6.76,20250121,13520,2.07,20250203,25700,-46.30,20240205,13520,2.07,20250203,1.90,N,089600,500,59 억,,511307,N,N,6,N,00,N
|
|
|
|
|
20250205,100627,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13720,0,3,0.00,88792700,6468,21.18,13740,13860,13650,17830,9610,13720,13728.00,4.42,0,1640,14060,13890,13730,13560,13400,13975,13645,60,4110,500,9870,10,1,11568163,1587,9.49,0.72,12,0.06,1445.00,19122.00,26800,20240124,-48.81,13520,20250203,1.48,14800,-7.30,20250121,13520,1.48,20250203,25700,-46.61,20240205,13520,1.48,20250203,1.90,N,089600,500,59 억,,511307,N,N,6,N,00,N
|
|
|
|
|
20250205,090631,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13740,20,2,0.15,10328500,752,2.46,13740,13740,13650,17830,9610,13720,13734.71,4.42,0,514,14060,13890,13730,13560,13400,13975,13645,60,4110,500,9870,10,1,11568163,1589,9.51,0.72,12,0.01,1445.00,19122.00,26800,20240124,-48.73,13520,20250203,1.63,14800,-7.16,20250121,13520,1.63,20250203,25700,-46.54,20240205,13520,1.63,20250203,1.90,N,089600,500,59 억,,511307,N,N,6,N,00,N
|
|
|
|
|
20250204,160610,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13720,200,2,1.48,418112540,30455,96.38,13570,13900,13570,17570,9470,13520,13728.86,4.34,0,7379,14106,13812,13666,13372,13226,13740,13300,60,4050,500,9730,10,1,11568163,1587,9.49,0.72,12,0.26,1445.00,19122.00,26800,20240124,-48.81,13520,20250203,1.48,14800,-7.30,20250121,13520,1.48,20250203,25700,-46.61,20240205,13520,1.48,20250203,1.92,N,089600,500,59 억,,501939,N,N,6,N,00,N
|
|
|
|
|
20250204,150617,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13800,280,2,2.07,412224480,30027,95.03,13570,13900,13570,17570,9470,13520,13728.46,4.34,0,7213,14106,13812,13666,13372,13226,13740,13300,60,4050,500,9730,10,1,11568163,1596,9.55,0.72,12,0.26,1445.00,19122.00,26800,20240124,-48.51,13520,20250203,2.07,14800,-6.76,20250121,13520,2.07,20250203,25700,-46.30,20240205,13520,2.07,20250203,1.92,N,089600,500,59 억,,501939,N,N,0,N,00,N
|
|
|
|
|
20250204,140615,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13840,320,2,2.37,393485830,28666,90.72,13570,13900,13570,17570,9470,13520,13726.57,4.34,0,6781,14106,13812,13666,13372,13226,13740,13300,60,4050,500,9730,10,1,11568163,1601,9.58,0.72,12,0.25,1445.00,19122.00,26800,20240124,-48.36,13520,20250203,2.37,14800,-6.49,20250121,13520,2.37,20250203,25700,-46.15,20240205,13520,2.37,20250203,1.92,N,089600,500,59 억,,501939,N,N,0,N,00,N
|
|
|
|
|
20250204,130617,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13720,200,2,1.48,368318320,26845,84.96,13570,13840,13570,17570,9470,13520,13720.18,4.34,0,6697,14106,13812,13666,13372,13226,13740,13300,60,4050,500,9730,10,1,11568163,1587,9.49,0.72,12,0.23,1445.00,19122.00,26800,20240124,-48.81,13520,20250203,1.48,14800,-7.30,20250121,13520,1.48,20250203,25700,-46.61,20240205,13520,1.48,20250203,1.92,N,089600,500,59 억,,501939,N,N,0,N,00,N
|
|
|
|
|
20250204,120622,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13780,260,2,1.92,241975310,17680,55.95,13570,13830,13570,17570,9470,13520,13686.39,4.34,0,4154,14106,13812,13666,13372,13226,13740,13300,60,4050,500,9730,10,1,11568163,1594,9.54,0.72,12,0.15,1445.00,19122.00,26800,20240124,-48.58,13520,20250203,1.92,14800,-6.89,20250121,13520,1.92,20250203,25700,-46.38,20240205,13520,1.92,20250203,1.92,N,089600,500,59 억,,501939,N,N,0,N,00,N
|
|
|
|
|
20250204,110609,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13700,180,2,1.33,203967170,14916,47.21,13570,13830,13570,17570,9470,13520,13674.39,4.34,0,4734,14106,13812,13666,13372,13226,13740,13300,60,4050,500,9730,10,1,11568163,1585,9.48,0.72,12,0.13,1445.00,19122.00,26800,20240124,-48.88,13520,20250203,1.33,14800,-7.43,20250121,13520,1.33,20250203,25700,-46.69,20240205,13520,1.33,20250203,1.92,N,089600,500,59 억,,501939,N,N,0,N,00,N
|
|
|
|
|
20250204,100614,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13780,260,2,1.92,68332730,4983,15.77,13570,13830,13570,17570,9470,13520,13713.17,4.34,0,-159,14106,13812,13666,13372,13226,13740,13300,60,4050,500,9730,10,1,11568163,1594,9.54,0.72,12,0.04,1445.00,19122.00,26800,20240124,-48.58,13520,20250203,1.92,14800,-6.89,20250121,13520,1.92,20250203,25700,-46.38,20240205,13520,1.92,20250203,1.92,N,089600,500,59 억,,501939,N,N,0,N,00,N
|
|
|
|
|
20250204,090614,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13660,140,2,1.04,1873790,138,0.44,13570,13660,13570,17570,9470,13520,13578.19,4.34,0,-7,14106,13812,13666,13372,13226,13740,13300,60,4050,500,9730,10,1,11568163,1580,9.45,0.71,12,0.00,1445.00,19122.00,26800,20240124,-49.03,13520,20250203,1.04,14800,-7.70,20250121,13520,1.04,20250203,25700,-46.85,20240205,13520,1.04,20250203,1.92,N,089600,500,59 억,,501939,N,N,0,N,00,N
|
