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
|
|
|
20250228,161035,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2525,-55,5,-2.13,25247255,9912,25.98,2580,2585,2525,3350,1810,2580,2547.14,12.62,0,-907,2740,2660,2590,2510,2440,2700,2550,48,770,500,1850,5,1,9400000,237,9.98,0.67,12,0.11,253.00,3792.00,3840,20240221,-34.24,2240,20241209,12.72,2970,-14.98,20250120,2290,10.26,20250212,3830,-34.07,20240229,2240,12.72,20241209,1.24,N,215480,500,48 억,,1186599,N,N,0,N,00,N
|
|
|
|
|
20250228,151040,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,-30,5,-1.16,17135450,6712,17.59,2580,2585,2535,3350,1810,2580,2552.96,12.62,0,-272,2740,2660,2590,2510,2440,2700,2550,48,770,500,1850,5,1,9400000,240,10.08,0.67,12,0.07,253.00,3792.00,3840,20240221,-33.59,2240,20241209,13.84,2970,-14.14,20250120,2290,11.35,20250212,3830,-33.42,20240229,2240,13.84,20241209,1.24,N,215480,500,48 억,,1186599,N,N,0,N,00,N
|
|
|
|
|
20250228,141041,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,5,2,0.19,16282740,6378,16.72,2580,2585,2535,3350,1810,2580,2552.95,12.62,0,-272,2740,2660,2590,2510,2440,2700,2550,48,770,500,1850,5,1,9400000,243,10.22,0.68,12,0.07,253.00,3792.00,3840,20240221,-32.68,2240,20241209,15.40,2970,-12.96,20250120,2290,12.88,20250212,3830,-32.51,20240229,2240,15.40,20241209,1.24,N,215480,500,48 억,,1186599,N,N,0,N,00,N
|
|
|
|
|
20250228,131035,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2545,-35,5,-1.36,10352445,4072,10.67,2580,2580,2535,3350,1810,2580,2542.35,12.62,0,-217,2740,2660,2590,2510,2440,2700,2550,48,770,500,1850,5,1,9400000,239,10.06,0.67,12,0.04,253.00,3792.00,3840,20240221,-33.72,2240,20241209,13.62,2970,-14.31,20250120,2290,11.14,20250212,3830,-33.55,20240229,2240,13.62,20241209,1.24,N,215480,500,48 억,,1186599,N,N,0,N,00,N
|
|
|
|
|
20250228,121030,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2560,-20,5,-0.78,9521565,3745,9.82,2580,2580,2535,3350,1810,2580,2542.47,12.62,0,-203,2740,2660,2590,2510,2440,2700,2550,48,770,500,1850,5,1,9400000,241,10.12,0.68,12,0.04,253.00,3792.00,3840,20240221,-33.33,2240,20241209,14.29,2970,-13.80,20250120,2290,11.79,20250212,3830,-33.16,20240229,2240,14.29,20241209,1.24,N,215480,500,48 억,,1186599,N,N,0,N,00,N
|
|
|
|
|
20250228,111032,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,-40,5,-1.55,9151525,3600,9.44,2580,2580,2535,3350,1810,2580,2542.09,12.62,0,-161,2740,2660,2590,2510,2440,2700,2550,48,770,500,1850,5,1,9400000,239,10.04,0.67,12,0.04,253.00,3792.00,3840,20240221,-33.85,2240,20241209,13.39,2970,-14.48,20250120,2290,10.92,20250212,3830,-33.68,20240229,2240,13.39,20241209,1.24,N,215480,500,48 억,,1186599,N,N,0,N,00,N
|
|
|
|
|
20250228,101031,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2560,-20,5,-0.78,8335815,3280,8.60,2580,2580,2535,3350,1810,2580,2541.41,12.62,0,-46,2740,2660,2590,2510,2440,2700,2550,48,770,500,1850,5,1,9400000,241,10.12,0.68,12,0.03,253.00,3792.00,3840,20240221,-33.33,2240,20241209,14.29,2970,-13.80,20250120,2290,11.79,20250212,3830,-33.16,20240229,2240,14.29,20241209,1.24,N,215480,500,48 억,,1186599,N,N,0,N,00,N
|
|
|
|
|
20250228,091035,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2555,-25,5,-0.97,2361155,930,2.44,2580,2580,2535,3350,1810,2580,2538.88,12.62,0,-15,2740,2660,2590,2510,2440,2700,2550,48,770,500,1850,5,1,9400000,240,10.10,0.67,12,0.01,253.00,3792.00,3840,20240221,-33.46,2240,20241209,14.06,2970,-13.97,20250120,2290,11.57,20250212,3830,-33.29,20240229,2240,14.06,20241209,1.24,N,215480,500,48 억,,1186599,N,N,0,N,00,N
|
2025-02-27 18:11:42 +09:00
|
|
|
20250227,161024,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,45,2,1.78,98121850,38150,130.93,2545,2670,2520,3295,1775,2535,2572.00,12.64,0,-1436,2698,2616,2568,2486,2438,2592,2462,48,760,500,1820,5,1,9400000,243,10.20,0.68,12,0.41,253.00,3792.00,3840,20240221,-32.81,2240,20241209,15.18,2970,-13.13,20250120,2290,12.66,20250212,3830,-32.64,20240229,2240,15.18,20241209,1.25,N,215480,500,48 억,,1188039,N,N,0,N,00,N
|
|
|
|
|
20250227,151025,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2555,20,2,0.79,94156525,36603,125.62,2545,2670,2520,3295,1775,2535,2572.37,12.64,0,-1124,2698,2616,2568,2486,2438,2592,2462,48,760,500,1820,5,1,9400000,240,10.10,0.67,12,0.39,253.00,3792.00,3840,20240221,-33.46,2240,20241209,14.06,2970,-13.97,20250120,2290,11.57,20250212,3830,-33.29,20240229,2240,14.06,20241209,1.25,N,215480,500,48 억,,1188039,N,N,0,N,00,N
|
|
|
|
|
20250227,141027,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,15,2,0.59,89249995,34678,119.01,2545,2670,2520,3295,1775,2535,2573.68,12.64,0,-1126,2698,2616,2568,2486,2438,2592,2462,48,760,500,1820,5,1,9400000,240,10.08,0.67,12,0.37,253.00,3792.00,3840,20240221,-33.59,2240,20241209,13.84,2970,-14.14,20250120,2290,11.35,20250212,3830,-33.42,20240229,2240,13.84,20241209,1.25,N,215480,500,48 억,,1188039,N,N,0,N,00,N
|
|
|
|
|
20250227,131024,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,5,2,0.20,86733795,33688,115.62,2545,2670,2520,3295,1775,2535,2574.62,12.64,0,-655,2698,2616,2568,2486,2438,2592,2462,48,760,500,1820,5,1,9400000,239,10.04,0.67,12,0.36,253.00,3792.00,3840,20240221,-33.85,2240,20241209,13.39,2970,-14.48,20250120,2290,10.92,20250212,3830,-33.68,20240229,2240,13.39,20241209,1.25,N,215480,500,48 억,,1188039,N,N,0,N,00,N
|
|
|
|
|
20250227,121021,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,15,2,0.59,79584220,30869,105.94,2545,2670,2520,3295,1775,2535,2578.13,12.64,0,-665,2698,2616,2568,2486,2438,2592,2462,48,760,500,1820,5,1,9400000,240,10.08,0.67,12,0.33,253.00,3792.00,3840,20240221,-33.59,2240,20241209,13.84,2970,-14.14,20250120,2290,11.35,20250212,3830,-33.42,20240229,2240,13.84,20241209,1.25,N,215480,500,48 억,,1188039,N,N,0,N,00,N
|
|
|
|
|
20250227,111030,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,5,2,0.20,77122815,29899,102.61,2545,2670,2520,3295,1775,2535,2579.44,12.64,0,-782,2698,2616,2568,2486,2438,2592,2462,48,760,500,1820,5,1,9400000,239,10.04,0.67,12,0.32,253.00,3792.00,3840,20240221,-33.85,2240,20241209,13.39,2970,-14.48,20250120,2290,10.92,20250212,3830,-33.68,20240229,2240,13.39,20241209,1.25,N,215480,500,48 억,,1188039,N,N,0,N,00,N
|
|
|
|
|
20250227,101056,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,5,2,0.20,8781015,3468,11.90,2545,2545,2520,3295,1775,2535,2532.01,12.64,0,63,2698,2616,2568,2486,2438,2592,2462,48,760,500,1820,5,1,9400000,239,10.04,0.67,12,0.04,253.00,3792.00,3840,20240221,-33.85,2240,20241209,13.39,2970,-14.48,20250120,2290,10.92,20250212,3830,-33.68,20240229,2240,13.39,20241209,1.25,N,215480,500,48 억,,1188039,N,N,0,N,00,N
|
|
|
|
|
20250227,091104,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2535,0,3,0.00,4447305,1752,6.01,2545,2545,2535,3295,1775,2535,2538.42,12.64,0,-142,2698,2616,2568,2486,2438,2592,2462,48,760,500,1820,5,1,9400000,238,10.02,0.67,12,0.02,253.00,3792.00,3840,20240221,-33.98,2240,20241209,13.17,2970,-14.65,20250120,2290,10.70,20250212,3830,-33.81,20240229,2240,13.17,20241209,1.25,N,215480,500,48 억,,1188039,N,N,0,N,00,N
|
2025-02-26 18:11:45 +09:00
|
|
|
20250226,161024,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2535,-55,5,-2.12,73568250,28938,140.93,2605,2650,2520,3365,1815,2590,2542.27,12.63,0,804,2640,2615,2575,2550,2510,2622,2557,48,775,500,1860,5,1,9400000,238,10.02,0.67,12,0.31,253.00,3792.00,3840,20240221,-33.98,2240,20241209,13.17,2970,-14.65,20250120,2290,10.70,20250212,3830,-33.81,20240229,2240,13.17,20241209,1.27,N,215480,500,48 억,,1187232,N,N,0,N,00,N
|
|
|
|
|
20250226,151028,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2530,-60,5,-2.32,68743755,27034,131.65,2605,2650,2520,3365,1815,2590,2542.86,12.63,0,1352,2640,2615,2575,2550,2510,2622,2557,48,775,500,1860,5,1,9400000,238,10.00,0.67,12,0.29,253.00,3792.00,3840,20240221,-34.11,2240,20241209,12.95,2970,-14.81,20250120,2290,10.48,20250212,3830,-33.94,20240229,2240,12.95,20241209,1.27,N,215480,500,48 억,,1187232,N,N,0,N,00,N
|
|
|
|
|
20250226,141026,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,-50,5,-1.93,59759460,23492,114.41,2605,2650,2520,3365,1815,2590,2543.82,12.63,0,1927,2640,2615,2575,2550,2510,2622,2557,48,775,500,1860,5,1,9400000,239,10.04,0.67,12,0.25,253.00,3792.00,3840,20240221,-33.85,2240,20241209,13.39,2970,-14.48,20250120,2290,10.92,20250212,3830,-33.68,20240229,2240,13.39,20241209,1.27,N,215480,500,48 억,,1187232,N,N,0,N,00,N
|
|
|
|
|
20250226,131024,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2545,-45,5,-1.74,55248955,21718,105.77,2605,2650,2520,3365,1815,2590,2543.92,12.63,0,1929,2640,2615,2575,2550,2510,2622,2557,48,775,500,1860,5,1,9400000,239,10.06,0.67,12,0.23,253.00,3792.00,3840,20240221,-33.72,2240,20241209,13.62,2970,-14.31,20250120,2290,11.14,20250212,3830,-33.55,20240229,2240,13.62,20241209,1.27,N,215480,500,48 억,,1187232,N,N,0,N,00,N
|
|
|
|
|
20250226,121024,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,-10,5,-0.39,52715605,20723,100.92,2605,2650,2520,3365,1815,2590,2543.82,12.63,0,1919,2640,2615,2575,2550,2510,2622,2557,48,775,500,1860,5,1,9400000,243,10.20,0.68,12,0.22,253.00,3792.00,3840,20240221,-32.81,2240,20241209,15.18,2970,-13.13,20250120,2290,12.66,20250212,3830,-32.64,20240229,2240,15.18,20241209,1.27,N,215480,500,48 억,,1187232,N,N,0,N,00,N
|
|
|
|
|
20250226,111022,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2565,-25,5,-0.97,51476255,20237,98.55,2605,2650,2520,3365,1815,2590,2543.67,12.63,0,1721,2640,2615,2575,2550,2510,2622,2557,48,775,500,1860,5,1,9400000,241,10.14,0.68,12,0.22,253.00,3792.00,3840,20240221,-33.20,2240,20241209,14.51,2970,-13.64,20250120,2290,12.01,20250212,3830,-33.03,20240229,2240,14.51,20241209,1.27,N,215480,500,48 억,,1187232,N,N,0,N,00,N
|
|
|
|
|
20250226,101021,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,-50,5,-1.93,47084010,18507,90.13,2605,2650,2520,3365,1815,2590,2544.12,12.63,0,1536,2640,2615,2575,2550,2510,2622,2557,48,775,500,1860,5,1,9400000,239,10.04,0.67,12,0.20,253.00,3792.00,3840,20240221,-33.85,2240,20241209,13.39,2970,-14.48,20250120,2290,10.92,20250212,3830,-33.68,20240229,2240,13.39,20241209,1.27,N,215480,500,48 억,,1187232,N,N,0,N,00,N
|
|
|
|
|
20250226,091031,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2595,5,2,0.19,6994445,2682,13.06,2605,2650,2560,3365,1815,2590,2607.92,12.63,0,765,2640,2615,2575,2550,2510,2622,2557,48,775,500,1860,5,1,9400000,244,10.26,0.68,12,0.03,253.00,3792.00,3840,20240221,-32.42,2240,20241209,15.85,2970,-12.63,20250120,2290,13.32,20250212,3830,-32.25,20240229,2240,15.85,20241209,1.27,N,215480,500,48 억,,1187232,N,N,0,N,00,N
|
2025-02-25 18:11:47 +09:00
|
|
|
20250225,161017,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,15,2,0.58,52759070,20534,95.02,2590,2600,2535,3345,1805,2575,2569.35,12.63,0,-365,2635,2605,2550,2520,2465,2620,2535,48,770,500,1850,5,1,9400000,243,10.24,0.68,12,0.22,253.00,3792.00,3840,20240221,-32.55,2240,20241209,15.62,2970,-12.79,20250120,2290,13.10,20250212,3830,-32.38,20240229,2240,15.62,20241209,1.52,N,215480,500,48 억,,1187601,N,N,0,N,00,N
|
|
|
|
|
20250225,151016,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,15,2,0.58,51421175,20017,92.63,2590,2600,2535,3345,1805,2575,2568.88,12.63,0,-47,2635,2605,2550,2520,2465,2620,2535,48,770,500,1850,5,1,9400000,243,10.24,0.68,12,0.21,253.00,3792.00,3840,20240221,-32.55,2240,20241209,15.62,2970,-12.79,20250120,2290,13.10,20250212,3830,-32.38,20240229,2240,15.62,20241209,1.52,N,215480,500,48 억,,1187601,N,N,0,N,00,N
|
|
|
|
|
20250225,141015,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2565,-10,5,-0.39,45794315,17844,82.57,2590,2600,2535,3345,1805,2575,2566.37,12.63,0,291,2635,2605,2550,2520,2465,2620,2535,48,770,500,1850,5,1,9400000,241,10.14,0.68,12,0.19,253.00,3792.00,3840,20240221,-33.20,2240,20241209,14.51,2970,-13.64,20250120,2290,12.01,20250212,3830,-33.03,20240229,2240,14.51,20241209,1.52,N,215480,500,48 억,,1187601,N,N,0,N,00,N
|
|
|
|
|
20250225,131021,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,5,2,0.19,26110285,10160,47.02,2590,2600,2555,3345,1805,2575,2569.91,12.63,0,285,2635,2605,2550,2520,2465,2620,2535,48,770,500,1850,5,1,9400000,243,10.20,0.68,12,0.11,253.00,3792.00,3840,20240221,-32.81,2240,20241209,15.18,2970,-13.13,20250120,2290,12.66,20250212,3830,-32.64,20240229,2240,15.18,20241209,1.52,N,215480,500,48 억,,1187601,N,N,0,N,00,N
|
|
|
|
|
20250225,121017,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2560,-15,5,-0.58,22888340,8903,41.20,2590,2600,2555,3345,1805,2575,2570.86,12.63,0,331,2635,2605,2550,2520,2465,2620,2535,48,770,500,1850,5,1,9400000,241,10.12,0.68,12,0.09,253.00,3792.00,3840,20240221,-33.33,2240,20241209,14.29,2970,-13.80,20250120,2290,11.79,20250212,3830,-33.16,20240229,2240,14.29,20241209,1.52,N,215480,500,48 억,,1187601,N,N,0,N,00,N
|
|
|
|
|
20250225,111015,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2575,0,3,0.00,20867975,8115,37.55,2590,2600,2555,3345,1805,2575,2571.53,12.63,0,256,2635,2605,2550,2520,2465,2620,2535,48,770,500,1850,5,1,9400000,242,10.18,0.68,12,0.09,253.00,3792.00,3840,20240221,-32.94,2240,20241209,14.96,2970,-13.30,20250120,2290,12.45,20250212,3830,-32.77,20240229,2240,14.96,20241209,1.52,N,215480,500,48 억,,1187601,N,N,0,N,00,N
|
|
|
|
|
20250225,101014,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2570,-5,5,-0.19,13489425,5244,24.27,2590,2600,2560,3345,1805,2575,2572.35,12.63,0,301,2635,2605,2550,2520,2465,2620,2535,48,770,500,1850,5,1,9400000,242,10.16,0.68,12,0.06,253.00,3792.00,3840,20240221,-33.07,2240,20241209,14.73,2970,-13.47,20250120,2290,12.23,20250212,3830,-32.90,20240229,2240,14.73,20241209,1.52,N,215480,500,48 억,,1187601,N,N,0,N,00,N
|
|
|
|
|
20250225,091020,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2575,0,3,0.00,5165100,2002,9.26,2590,2600,2570,3345,1805,2575,2579.97,12.63,0,-1,2635,2605,2550,2520,2465,2620,2535,48,770,500,1850,5,1,9400000,242,10.18,0.68,12,0.02,253.00,3792.00,3840,20240221,-32.94,2240,20241209,14.96,2970,-13.30,20250120,2290,12.45,20250212,3830,-32.77,20240229,2240,14.96,20241209,1.52,N,215480,500,48 억,,1187601,N,N,0,N,00,N
|
2025-02-24 18:11:44 +09:00
|
|
|
20250224,161008,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2575,60,2,2.39,55110040,21607,33.08,2505,2580,2495,3265,1765,2515,2550.56,12.64,0,-383,2681,2597,2526,2442,2371,2562,2407,48,750,500,1810,5,1,9400000,242,10.18,0.68,12,0.23,253.00,3792.00,3840,20240221,-32.94,2240,20241209,14.96,2970,-13.30,20250120,2290,12.45,20250212,3830,-32.77,20240229,2240,14.96,20241209,1.62,N,215480,500,48 억,,1187930,N,N,0,N,00,N
|
|
|
|
|
20250224,151007,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,65,2,2.58,46114885,18116,27.74,2505,2580,2495,3265,1765,2515,2545.53,12.64,0,-512,2681,2597,2526,2442,2371,2562,2407,48,750,500,1810,5,1,9400000,243,10.20,0.68,12,0.19,253.00,3792.00,3840,20240221,-32.81,2240,20241209,15.18,2970,-13.13,20250120,2290,12.66,20250212,3830,-32.64,20240229,2240,15.18,20241209,1.62,N,215480,500,48 억,,1187930,N,N,0,N,00,N
|
|
|
|
|
20250224,141006,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2560,45,2,1.79,31974815,12628,19.33,2505,2580,2495,3265,1765,2515,2532.06,12.64,0,-383,2681,2597,2526,2442,2371,2562,2407,48,750,500,1810,5,1,9400000,241,10.12,0.68,12,0.13,253.00,3792.00,3840,20240221,-33.33,2240,20241209,14.29,2970,-13.80,20250120,2290,11.79,20250212,3830,-33.16,20240229,2240,14.29,20241209,1.62,N,215480,500,48 억,,1187930,N,N,0,N,00,N
|
|
|
|
|
20250224,131008,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2560,45,2,1.79,30823235,12178,18.64,2505,2580,2495,3265,1765,2515,2531.06,12.64,0,-244,2681,2597,2526,2442,2371,2562,2407,48,750,500,1810,5,1,9400000,241,10.12,0.68,12,0.13,253.00,3792.00,3840,20240221,-33.33,2240,20241209,14.29,2970,-13.80,20250120,2290,11.79,20250212,3830,-33.16,20240229,2240,14.29,20241209,1.62,N,215480,500,48 억,,1187930,N,N,0,N,00,N
|
|
|
|
|
20250224,121005,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2570,55,2,2.19,29972045,11845,18.13,2505,2580,2495,3265,1765,2515,2530.35,12.64,0,-429,2681,2597,2526,2442,2371,2562,2407,48,750,500,1810,5,1,9400000,242,10.16,0.68,12,0.13,253.00,3792.00,3840,20240221,-33.07,2240,20241209,14.73,2970,-13.47,20250120,2290,12.23,20250212,3830,-32.90,20240229,2240,14.73,20241209,1.62,N,215480,500,48 억,,1187930,N,N,0,N,00,N
|
|
|
|
|
20250224,111003,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2525,10,2,0.40,23834820,9447,14.46,2505,2550,2495,3265,1765,2515,2523.00,12.64,0,-196,2681,2597,2526,2442,2371,2562,2407,48,750,500,1810,5,1,9400000,237,9.98,0.67,12,0.10,253.00,3792.00,3840,20240221,-34.24,2240,20241209,12.72,2970,-14.98,20250120,2290,10.26,20250212,3830,-34.07,20240229,2240,12.72,20241209,1.62,N,215480,500,48 억,,1187930,N,N,0,N,00,N
|
|
|
|
|
20250224,101003,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,25,2,0.99,15218835,6057,9.27,2505,2545,2495,3265,1765,2515,2512.60,12.64,0,-169,2681,2597,2526,2442,2371,2562,2407,48,750,500,1810,5,1,9400000,239,10.04,0.67,12,0.06,253.00,3792.00,3840,20240221,-33.85,2240,20241209,13.39,2970,-14.48,20250120,2290,10.92,20250212,3830,-33.68,20240229,2240,13.39,20241209,1.62,N,215480,500,48 억,,1187930,N,N,0,N,00,N
|
|
|
|
|
20250224,091010,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,-15,5,-0.60,2064870,826,1.26,2505,2505,2495,3265,1765,2515,2499.84,12.64,0,30,2681,2597,2526,2442,2371,2562,2407,48,750,500,1810,5,1,9400000,235,9.88,0.66,12,0.01,253.00,3792.00,3840,20240221,-34.90,2240,20241209,11.61,2970,-15.82,20250120,2290,9.17,20250212,3830,-34.73,20240229,2240,11.61,20241209,1.62,N,215480,500,48 억,,1187930,N,N,0,N,00,N
|
2025-02-21 18:11:45 +09:00
|
|
|
20250221,161000,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2515,-50,5,-1.95,161972300,65018,411.19,2580,2610,2455,3330,1800,2565,2491.19,12.64,0,-595,2618,2591,2543,2516,2468,2605,2530,48,765,500,1840,5,1,9400000,236,9.94,0.66,12,0.69,253.00,3792.00,3840,20240221,-34.51,2240,20241209,12.28,2970,-15.32,20250120,2290,9.83,20250212,3840,-34.51,20240221,2240,12.28,20241209,1.39,N,215480,500,48 억,,1188529,N,N,0,N,00,N
|
|
|
|
|
20250221,151004,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2485,-80,5,-3.12,150865535,60576,383.10,2580,2610,2455,3330,1800,2565,2490.52,12.64,0,-306,2618,2591,2543,2516,2468,2605,2530,48,765,500,1840,5,1,9400000,234,9.82,0.66,12,0.64,253.00,3792.00,3840,20240221,-35.29,2240,20241209,10.94,2970,-16.33,20250120,2290,8.52,20250212,3840,-35.29,20240221,2240,10.94,20241209,1.39,N,215480,500,48 억,,1188529,N,N,0,N,00,N
|
|
|
|
|
20250221,141004,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,-65,5,-2.53,86211055,34383,217.45,2580,2610,2455,3330,1800,2565,2507.37,12.64,0,855,2618,2591,2543,2516,2468,2605,2530,48,765,500,1840,5,1,9400000,235,9.88,0.66,12,0.37,253.00,3792.00,3840,20240221,-34.90,2240,20241209,11.61,2970,-15.82,20250120,2290,9.17,20250212,3840,-34.90,20240221,2240,11.61,20241209,1.39,N,215480,500,48 억,,1188529,N,N,0,N,00,N
|
|
|
|
|
20250221,131002,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,-65,5,-2.53,81206025,32380,204.78,2580,2610,2455,3330,1800,2565,2507.91,12.64,0,1872,2618,2591,2543,2516,2468,2605,2530,48,765,500,1840,5,1,9400000,235,9.88,0.66,12,0.34,253.00,3792.00,3840,20240221,-34.90,2240,20241209,11.61,2970,-15.82,20250120,2290,9.17,20250212,3840,-34.90,20240221,2240,11.61,20241209,1.39,N,215480,500,48 억,,1188529,N,N,0,N,00,N
|
|
|
|
|
20250221,121003,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2505,-60,5,-2.34,75655055,30154,190.70,2580,2610,2455,3330,1800,2565,2508.96,12.64,0,1842,2618,2591,2543,2516,2468,2605,2530,48,765,500,1840,5,1,9400000,235,9.90,0.66,12,0.32,253.00,3792.00,3840,20240221,-34.77,2240,20241209,11.83,2970,-15.66,20250120,2290,9.39,20250212,3840,-34.77,20240221,2240,11.83,20241209,1.39,N,215480,500,48 억,,1188529,N,N,0,N,00,N
|
|
|
|
|
20250221,111000,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2525,-40,5,-1.56,47937370,18962,119.92,2580,2610,2470,3330,1800,2565,2528.08,12.64,0,2103,2618,2591,2543,2516,2468,2605,2530,48,765,500,1840,5,1,9400000,237,9.98,0.67,12,0.20,253.00,3792.00,3840,20240221,-34.24,2240,20241209,12.72,2970,-14.98,20250120,2290,10.26,20250212,3840,-34.24,20240221,2240,12.72,20241209,1.39,N,215480,500,48 억,,1188529,N,N,0,N,00,N
|
|
|
|
|
20250221,101001,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,-65,5,-2.53,44247170,17489,110.61,2580,2610,2470,3330,1800,2565,2530.00,12.64,0,1526,2618,2591,2543,2516,2468,2605,2530,48,765,500,1840,5,1,9400000,235,9.88,0.66,12,0.19,253.00,3792.00,3840,20240221,-34.90,2240,20241209,11.61,2970,-15.82,20250120,2290,9.17,20250212,3840,-34.90,20240221,2240,11.61,20241209,1.39,N,215480,500,48 억,,1188529,N,N,0,N,00,N
|
|
|
|
|
20250221,091004,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,40,2,1.56,4992305,1928,12.19,2580,2610,2580,3330,1800,2565,2589.37,12.64,0,-840,2618,2591,2543,2516,2468,2605,2530,48,765,500,1840,5,1,9400000,245,10.30,0.69,12,0.02,253.00,3792.00,3840,20240221,-32.16,2240,20241209,16.29,2970,-12.29,20250120,2290,13.76,20250212,3840,-32.16,20240221,2240,16.29,20241209,1.39,N,215480,500,48 억,,1188529,N,N,0,N,00,N
|
2025-02-20 18:11:45 +09:00
|
|
|
20250220,160957,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2565,55,2,2.19,39913115,15806,21.61,2510,2570,2495,3260,1760,2510,2525.35,12.63,0,1319,2596,2552,2466,2422,2336,2575,2445,48,750,500,1800,5,1,9400000,241,10.14,0.68,12,0.17,253.00,3792.00,3870,20240207,-33.72,2240,20241209,14.51,2970,-13.64,20250120,2290,12.01,20250212,3840,-33.20,20240221,2240,14.51,20241209,1.39,N,215480,500,48 억,,1187161,N,N,0,N,00,N
|
|
|
|
|
20250220,150959,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2545,35,2,1.39,38065195,15083,20.62,2510,2570,2495,3260,1760,2510,2524.35,12.63,0,1437,2596,2552,2466,2422,2336,2575,2445,48,750,500,1800,5,1,9400000,239,10.06,0.67,12,0.16,253.00,3792.00,3870,20240207,-34.24,2240,20241209,13.62,2970,-14.31,20250120,2290,11.14,20250212,3840,-33.72,20240221,2240,13.62,20241209,1.39,N,215480,500,48 억,,1187161,N,N,0,N,00,N
|
|
|
|
|
20250220,141000,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2535,25,2,1.00,36058645,14295,19.55,2510,2570,2495,3260,1760,2510,2523.07,12.63,0,1576,2596,2552,2466,2422,2336,2575,2445,48,750,500,1800,5,1,9400000,238,10.02,0.67,12,0.15,253.00,3792.00,3870,20240207,-34.50,2240,20241209,13.17,2970,-14.65,20250120,2290,10.70,20250212,3840,-33.98,20240221,2240,13.17,20241209,1.39,N,215480,500,48 억,,1187161,N,N,0,N,00,N
|
|
|
|
|
20250220,130956,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2555,45,2,1.79,27018305,10739,14.68,2510,2555,2495,3260,1760,2510,2516.30,12.63,0,1463,2596,2552,2466,2422,2336,2575,2445,48,750,500,1800,5,1,9400000,240,10.10,0.67,12,0.11,253.00,3792.00,3870,20240207,-33.98,2240,20241209,14.06,2970,-13.97,20250120,2290,11.57,20250212,3840,-33.46,20240221,2240,14.06,20241209,1.39,N,215480,500,48 억,,1187161,N,N,0,N,00,N
|
|
|
|
|
20250220,120958,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,40,2,1.59,24517745,9758,13.34,2510,2550,2495,3260,1760,2510,2512.77,12.63,0,1601,2596,2552,2466,2422,2336,2575,2445,48,750,500,1800,5,1,9400000,240,10.08,0.67,12,0.10,253.00,3792.00,3870,20240207,-34.11,2240,20241209,13.84,2970,-14.14,20250120,2290,11.35,20250212,3840,-33.59,20240221,2240,13.84,20241209,1.39,N,215480,500,48 억,,1187161,N,N,0,N,00,N
|
|
|
|
|
20250220,110958,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2525,15,2,0.60,22501655,8961,12.25,2510,2550,2495,3260,1760,2510,2511.15,12.63,0,1592,2596,2552,2466,2422,2336,2575,2445,48,750,500,1800,5,1,9400000,237,9.98,0.67,12,0.10,253.00,3792.00,3870,20240207,-34.75,2240,20241209,12.72,2970,-14.98,20250120,2290,10.26,20250212,3840,-34.24,20240221,2240,12.72,20241209,1.39,N,215480,500,48 억,,1187161,N,N,0,N,00,N
|
|
|
|
|
20250220,100957,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2495,-15,5,-0.60,15803070,6300,8.61,2510,2535,2495,3260,1760,2510,2508.24,12.63,0,1327,2596,2552,2466,2422,2336,2575,2445,48,750,500,1800,5,1,9400000,235,9.86,0.66,12,0.07,253.00,3792.00,3870,20240207,-35.53,2240,20241209,11.38,2970,-15.99,20250120,2290,8.95,20250212,3840,-35.03,20240221,2240,11.38,20241209,1.39,N,215480,500,48 억,,1187161,N,N,0,N,00,N
|
|
|
|
|
20250220,091001,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2525,15,2,0.60,3743345,1487,2.03,2510,2535,2510,3260,1760,2510,2523.37,12.63,0,-120,2596,2552,2466,2422,2336,2575,2445,48,750,500,1800,5,1,9400000,237,9.98,0.67,12,0.02,253.00,3792.00,3870,20240207,-34.75,2240,20241209,12.72,2970,-14.98,20250120,2290,10.26,20250212,3840,-34.24,20240221,2240,12.72,20241209,1.39,N,215480,500,48 억,,1187161,N,N,0,N,00,N
|
2025-02-19 18:11:44 +09:00
|
|
|
20250219,160953,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2510,80,2,3.29,176920135,73122,594.34,2450,2510,2380,3155,1705,2430,2419.52,12.59,0,3734,2476,2452,2431,2407,2386,2442,2397,48,725,500,1740,5,1,9400000,236,9.92,0.66,12,0.78,253.00,3792.00,4065,20240206,-38.25,2240,20241209,12.05,2970,-15.49,20250120,2290,9.61,20250212,3840,-34.64,20240221,2240,12.05,20241209,1.44,N,215480,500,48 억,,1183431,N,N,0,N,00,N
|
|
|
|
|
20250219,150957,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2480,50,2,2.06,171048920,70773,575.25,2450,2495,2380,3155,1705,2430,2416.87,12.59,0,3711,2476,2452,2431,2407,2386,2442,2397,48,725,500,1740,5,1,9400000,233,9.80,0.65,12,0.75,253.00,3792.00,4065,20240206,-38.99,2240,20241209,10.71,2970,-16.50,20250120,2290,8.30,20250212,3840,-35.42,20240221,2240,10.71,20241209,1.44,N,215480,500,48 억,,1183431,N,N,0,N,00,N
|
|
|
|
|
20250219,140953,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2475,45,2,1.85,168412595,69708,566.59,2450,2495,2380,3155,1705,2430,2415.97,12.59,0,3680,2476,2452,2431,2407,2386,2442,2397,48,725,500,1740,5,1,9400000,233,9.78,0.65,12,0.74,253.00,3792.00,4065,20240206,-39.11,2240,20241209,10.49,2970,-16.67,20250120,2290,8.08,20250212,3840,-35.55,20240221,2240,10.49,20241209,1.44,N,215480,500,48 억,,1183431,N,N,0,N,00,N
|
|
|
|
|
20250219,130954,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2440,10,2,0.41,157054545,65114,529.25,2450,2470,2380,3155,1705,2430,2411.99,12.59,0,3867,2476,2452,2431,2407,2386,2442,2397,48,725,500,1740,5,1,9400000,229,9.64,0.64,12,0.69,253.00,3792.00,4065,20240206,-39.98,2240,20241209,8.93,2970,-17.85,20250120,2290,6.55,20250212,3840,-36.46,20240221,2240,8.93,20241209,1.44,N,215480,500,48 억,,1183431,N,N,0,N,00,N
|
|
|
|
|
20250219,120952,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2410,-20,5,-0.82,122500525,50902,413.74,2450,2470,2380,3155,1705,2430,2406.60,12.59,0,8343,2476,2452,2431,2407,2386,2442,2397,48,725,500,1740,5,1,9400000,227,9.53,0.64,12,0.54,253.00,3792.00,4065,20240206,-40.71,2240,20241209,7.59,2970,-18.86,20250120,2290,5.24,20250212,3840,-37.24,20240221,2240,7.59,20241209,1.44,N,215480,500,48 억,,1183431,N,N,0,N,00,N
|
|
|
|
|
20250219,110954,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2420,-10,5,-0.41,120902990,50240,408.36,2450,2470,2380,3155,1705,2430,2406.51,12.59,0,8340,2476,2452,2431,2407,2386,2442,2397,48,725,500,1740,5,1,9400000,227,9.57,0.64,12,0.53,253.00,3792.00,4065,20240206,-40.47,2240,20241209,8.04,2970,-18.52,20250120,2290,5.68,20250212,3840,-36.98,20240221,2240,8.04,20241209,1.44,N,215480,500,48 억,,1183431,N,N,0,N,00,N
|
|
|
|
|
20250219,100955,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,-15,5,-0.62,101718995,42248,343.40,2450,2470,2380,3155,1705,2430,2407.66,12.59,0,7139,2476,2452,2431,2407,2386,2442,2397,48,725,500,1740,5,1,9400000,227,9.55,0.64,12,0.45,253.00,3792.00,4065,20240206,-40.59,2240,20241209,7.81,2970,-18.69,20250120,2290,5.46,20250212,3840,-37.11,20240221,2240,7.81,20241209,1.44,N,215480,500,48 억,,1183431,N,N,0,N,00,N
|
|
|
|
|
20250219,090955,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2420,-10,5,-0.41,46108950,19102,155.26,2450,2470,2400,3155,1705,2430,2413.83,12.59,0,4176,2476,2452,2431,2407,2386,2442,2397,48,725,500,1740,5,1,9400000,227,9.57,0.64,12,0.20,253.00,3792.00,4065,20240206,-40.47,2240,20241209,8.04,2970,-18.52,20250120,2290,5.68,20250212,3840,-36.98,20240221,2240,8.04,20241209,1.44,N,215480,500,48 억,,1183431,N,N,0,N,00,N
|
2025-02-18 18:11:41 +09:00
|
|
|
20250218,160951,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2430,25,2,1.04,29921685,12303,92.33,2455,2455,2410,3125,1685,2405,2432.06,12.59,0,-232,2531,2467,2426,2362,2321,2457,2352,48,720,500,1730,5,1,9400000,228,9.60,0.64,12,0.13,253.00,3792.00,4065,20240206,-40.22,2240,20241209,8.48,2970,-18.18,20250120,2290,6.11,20250212,3840,-36.72,20240221,2240,8.48,20241209,1.44,N,215480,500,48 억,,1183667,N,N,0,N,00,N
|
|
|
|
|
20250218,150953,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2445,40,2,1.66,29429540,12101,90.81,2455,2455,2410,3125,1685,2405,2431.99,12.59,0,-236,2531,2467,2426,2362,2321,2457,2352,48,720,500,1730,5,1,9400000,230,9.66,0.64,12,0.13,253.00,3792.00,4065,20240206,-39.85,2240,20241209,9.15,2970,-17.68,20250120,2290,6.77,20250212,3840,-36.33,20240221,2240,9.15,20241209,1.44,N,215480,500,48 억,,1183667,N,N,0,N,00,N
|
|
|
|
|
20250218,140953,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2430,25,2,1.04,18623705,7673,57.58,2455,2455,2410,3125,1685,2405,2427.17,12.59,0,-340,2531,2467,2426,2362,2321,2457,2352,48,720,500,1730,5,1,9400000,228,9.60,0.64,12,0.08,253.00,3792.00,4065,20240206,-40.22,2240,20241209,8.48,2970,-18.18,20250120,2290,6.11,20250212,3840,-36.72,20240221,2240,8.48,20241209,1.44,N,215480,500,48 억,,1183667,N,N,0,N,00,N
|
|
|
|
|
20250218,130950,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2410,5,2,0.21,17774015,7323,54.96,2455,2455,2410,3125,1685,2405,2427.15,12.59,0,-163,2531,2467,2426,2362,2321,2457,2352,48,720,500,1730,5,1,9400000,227,9.53,0.64,12,0.08,253.00,3792.00,4065,20240206,-40.71,2240,20241209,7.59,2970,-18.86,20250120,2290,5.24,20250212,3840,-37.24,20240221,2240,7.59,20241209,1.44,N,215480,500,48 억,,1183667,N,N,0,N,00,N
|
|
|
|
|
20250218,120953,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,10,2,0.42,15445350,6364,47.76,2455,2455,2410,3125,1685,2405,2426.99,12.59,0,399,2531,2467,2426,2362,2321,2457,2352,48,720,500,1730,5,1,9400000,227,9.55,0.64,12,0.07,253.00,3792.00,4065,20240206,-40.59,2240,20241209,7.81,2970,-18.69,20250120,2290,5.46,20250212,3840,-37.11,20240221,2240,7.81,20241209,1.44,N,215480,500,48 억,,1183667,N,N,0,N,00,N
|
|
|
|
|
20250218,110950,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2430,25,2,1.04,7632210,3138,23.55,2455,2455,2410,3125,1685,2405,2432.19,12.59,0,50,2531,2467,2426,2362,2321,2457,2352,48,720,500,1730,5,1,9400000,228,9.60,0.64,12,0.03,253.00,3792.00,4065,20240206,-40.22,2240,20241209,8.48,2970,-18.18,20250120,2290,6.11,20250212,3840,-36.72,20240221,2240,8.48,20241209,1.44,N,215480,500,48 억,,1183667,N,N,0,N,00,N
|
|
|
|
|
20250218,100950,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2420,15,2,0.62,5233925,2151,16.14,2455,2455,2410,3125,1685,2405,2433.25,12.59,0,-100,2531,2467,2426,2362,2321,2457,2352,48,720,500,1730,5,1,9400000,227,9.57,0.64,12,0.02,253.00,3792.00,4065,20240206,-40.47,2240,20241209,8.04,2970,-18.52,20250120,2290,5.68,20250212,3840,-36.98,20240221,2240,8.04,20241209,1.44,N,215480,500,48 억,,1183667,N,N,0,N,00,N
|
|
|
|
|
20250218,090954,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2420,15,2,0.62,1124520,459,3.44,2455,2455,2420,3125,1685,2405,2449.93,12.59,0,-53,2531,2467,2426,2362,2321,2457,2352,48,720,500,1730,5,1,9400000,227,9.57,0.64,12,0.00,253.00,3792.00,4065,20240206,-40.47,2240,20241209,8.04,2970,-18.52,20250120,2290,5.68,20250212,3840,-36.98,20240221,2240,8.04,20241209,1.44,N,215480,500,48 억,,1183667,N,N,0,N,00,N
|
2025-02-17 18:11:29 +09:00
|
|
|
20250217,160950,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2405,20,2,0.84,32539250,13314,60.89,2405,2490,2385,3100,1670,2385,2443.99,12.59,0,-506,2571,2477,2431,2337,2291,2455,2315,48,715,500,1710,5,1,9400000,226,9.51,0.63,12,0.14,253.00,3792.00,4065,20240206,-40.84,2240,20241209,7.37,2970,-19.02,20250120,2290,5.02,20250212,3840,-37.37,20240221,2240,7.37,20241209,1.43,N,215480,500,48 억,,1183749,N,N,0,N,00,N
|
|
|
|
|
20250217,150949,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,30,2,1.26,27150910,11077,50.66,2405,2490,2385,3100,1670,2385,2451.11,12.59,0,-450,2571,2477,2431,2337,2291,2455,2315,48,715,500,1710,5,1,9400000,227,9.55,0.64,12,0.12,253.00,3792.00,4065,20240206,-40.59,2240,20241209,7.81,2970,-18.69,20250120,2290,5.46,20250212,3840,-37.11,20240221,2240,7.81,20241209,1.43,N,215480,500,48 억,,1183749,N,N,0,N,00,N
|
|
|
|
|
20250217,140947,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2430,45,2,1.89,22270070,9065,41.46,2405,2490,2385,3100,1670,2385,2456.71,12.59,0,-650,2571,2477,2431,2337,2291,2455,2315,48,715,500,1710,5,1,9400000,228,9.60,0.64,12,0.10,253.00,3792.00,4065,20240206,-40.22,2240,20241209,8.48,2970,-18.18,20250120,2290,6.11,20250212,3840,-36.72,20240221,2240,8.48,20241209,1.43,N,215480,500,48 억,,1183749,N,N,0,N,00,N
|
|
|
|
|
20250217,130951,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2455,70,2,2.94,18814990,7644,34.96,2405,2490,2385,3100,1670,2385,2461.41,12.59,0,-758,2571,2477,2431,2337,2291,2455,2315,48,715,500,1710,5,1,9400000,231,9.70,0.65,12,0.08,253.00,3792.00,4065,20240206,-39.61,2240,20241209,9.60,2970,-17.34,20250120,2290,7.21,20250212,3840,-36.07,20240221,2240,9.60,20241209,1.43,N,215480,500,48 억,,1183749,N,N,0,N,00,N
|
|
|
|
|
20250217,120951,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2460,75,2,3.14,17639745,7163,32.76,2405,2490,2385,3100,1670,2385,2462.62,12.59,0,-687,2571,2477,2431,2337,2291,2455,2315,48,715,500,1710,5,1,9400000,231,9.72,0.65,12,0.08,253.00,3792.00,4065,20240206,-39.48,2240,20241209,9.82,2970,-17.17,20250120,2290,7.42,20250212,3840,-35.94,20240221,2240,9.82,20241209,1.43,N,215480,500,48 억,,1183749,N,N,0,N,00,N
|
|
|
|
|
20250217,110950,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2450,65,2,2.73,13805595,5602,25.62,2405,2490,2385,3100,1670,2385,2464.40,12.59,0,-647,2571,2477,2431,2337,2291,2455,2315,48,715,500,1710,5,1,9400000,230,9.68,0.65,12,0.06,253.00,3792.00,4065,20240206,-39.73,2240,20241209,9.38,2970,-17.51,20250120,2290,6.99,20250212,3840,-36.20,20240221,2240,9.38,20241209,1.43,N,215480,500,48 억,,1183749,N,N,0,N,00,N
|
|
|
|
|
20250217,100947,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2490,105,2,4.40,7609485,3106,14.21,2405,2490,2385,3100,1670,2385,2449.93,12.59,0,-574,2571,2477,2431,2337,2291,2455,2315,48,715,500,1710,5,1,9400000,234,9.84,0.66,12,0.03,253.00,3792.00,4065,20240206,-38.75,2240,20241209,11.16,2970,-16.16,20250120,2290,8.73,20250212,3840,-35.16,20240221,2240,11.16,20241209,1.43,N,215480,500,48 억,,1183749,N,N,0,N,00,N
|
|
|
|
|
20250217,090949,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2385,0,3,0.00,620195,258,1.18,2405,2410,2385,3100,1670,2385,2403.86,12.59,0,0,2571,2477,2431,2337,2291,2455,2315,48,715,500,1710,5,1,9400000,224,9.43,0.63,12,0.00,253.00,3792.00,4065,20240206,-41.33,2240,20241209,6.47,2970,-19.70,20250120,2290,4.15,20250212,3840,-37.89,20240221,2240,6.47,20241209,1.43,N,215480,500,48 억,,1183749,N,N,0,N,00,N
|
2025-02-14 18:11:27 +09:00
|
|
|
20250214,160943,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2385,-105,5,-4.22,52751875,21756,73.86,2500,2525,2385,3235,1745,2490,2425.65,12.62,0,-1757,2643,2566,2438,2361,2233,2605,2400,48,745,500,1790,5,1,9400000,224,9.43,0.63,12,0.23,253.00,3792.00,4065,20240206,-41.33,2240,20241209,6.47,2970,-19.70,20250120,2290,4.15,20250212,3840,-37.89,20240221,2240,6.47,20241209,1.52,N,215480,500,48 억,,1185938,N,N,0,N,00,N
|
|
|
|
|
20250214,150943,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2425,-65,5,-2.61,41153665,16900,57.37,2500,2525,2395,3235,1745,2490,2435.13,12.62,0,849,2643,2566,2438,2361,2233,2605,2400,48,745,500,1790,5,1,9400000,228,9.58,0.64,12,0.18,253.00,3792.00,4065,20240206,-40.34,2240,20241209,8.26,2970,-18.35,20250120,2290,5.90,20250212,3840,-36.85,20240221,2240,8.26,20241209,1.52,N,215480,500,48 억,,1185938,N,N,0,N,00,N
|
|
|
|
|
20250214,140944,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2420,-70,5,-2.81,39420585,16184,54.94,2500,2525,2395,3235,1745,2490,2435.78,12.62,0,1359,2643,2566,2438,2361,2233,2605,2400,48,745,500,1790,5,1,9400000,227,9.57,0.64,12,0.17,253.00,3792.00,4065,20240206,-40.47,2240,20241209,8.04,2970,-18.52,20250120,2290,5.68,20250212,3840,-36.98,20240221,2240,8.04,20241209,1.52,N,215480,500,48 억,,1185938,N,N,0,N,00,N
|
|
|
|
|
20250214,130946,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2460,-30,5,-1.20,11450745,4591,15.59,2500,2525,2460,3235,1745,2490,2494.17,12.62,0,-821,2643,2566,2438,2361,2233,2605,2400,48,745,500,1790,5,1,9400000,231,9.72,0.65,12,0.05,253.00,3792.00,4065,20240206,-39.48,2240,20241209,9.82,2970,-17.17,20250120,2290,7.42,20250212,3840,-35.94,20240221,2240,9.82,20241209,1.52,N,215480,500,48 억,,1185938,N,N,0,N,00,N
|
|
|
|
|
20250214,120943,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2470,-20,5,-0.80,9846080,3942,13.38,2500,2525,2460,3235,1745,2490,2497.74,12.62,0,-680,2643,2566,2438,2361,2233,2605,2400,48,745,500,1790,5,1,9400000,232,9.76,0.65,12,0.04,253.00,3792.00,4065,20240206,-39.24,2240,20241209,10.27,2970,-16.84,20250120,2290,7.86,20250212,3840,-35.68,20240221,2240,10.27,20241209,1.52,N,215480,500,48 억,,1185938,N,N,0,N,00,N
|
|
|
|
|
20250214,110939,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,10,2,0.40,5218340,2081,7.06,2500,2525,2490,3235,1745,2490,2507.61,12.62,0,-276,2643,2566,2438,2361,2233,2605,2400,48,745,500,1790,5,1,9400000,235,9.88,0.66,12,0.02,253.00,3792.00,4065,20240206,-38.50,2240,20241209,11.61,2970,-15.82,20250120,2290,9.17,20250212,3840,-34.90,20240221,2240,11.61,20241209,1.52,N,215480,500,48 억,,1185938,N,N,0,N,00,N
|
|
|
|
|
20250214,100940,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2515,25,2,1.00,4002600,1597,5.42,2500,2525,2495,3235,1745,2490,2506.32,12.62,0,145,2643,2566,2438,2361,2233,2605,2400,48,745,500,1790,5,1,9400000,236,9.94,0.66,12,0.02,253.00,3792.00,4065,20240206,-38.13,2240,20241209,12.28,2970,-15.32,20250120,2290,9.83,20250212,3840,-34.51,20240221,2240,12.28,20241209,1.52,N,215480,500,48 억,,1185938,N,N,0,N,00,N
|
|
|
|
|
20250214,090945,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2495,5,2,0.20,632495,253,0.86,2500,2500,2495,3235,1745,2490,2499.98,12.62,0,-37,2643,2566,2438,2361,2233,2605,2400,48,745,500,1790,5,1,9400000,235,9.86,0.66,12,0.00,253.00,3792.00,4065,20240206,-38.62,2240,20241209,11.38,2970,-15.99,20250120,2290,8.95,20250212,3840,-35.03,20240221,2240,11.38,20241209,1.52,N,215480,500,48 억,,1185938,N,N,0,N,00,N
|
2025-02-13 18:11:26 +09:00
|
|
|
20250213,160935,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2490,120,2,5.06,71232880,29456,43.47,2380,2515,2310,3080,1660,2370,2418.21,12.59,0,2078,2530,2450,2370,2290,2210,2410,2250,48,710,500,1700,5,1,9400000,234,9.84,0.66,12,0.31,253.00,3792.00,4065,20240206,-38.75,2240,20241209,11.16,2970,-16.16,20250120,2290,8.73,20250212,3840,-35.16,20240221,2240,11.16,20241209,1.52,N,215480,500,48 억,,1183864,N,N,0,N,00,N
|
|
|
|
|
20250213,150935,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2485,115,2,4.85,59198265,24635,36.35,2380,2485,2310,3080,1660,2370,2403.01,12.59,0,2343,2530,2450,2370,2290,2210,2410,2250,48,710,500,1700,5,1,9400000,234,9.82,0.66,12,0.26,253.00,3792.00,4065,20240206,-38.87,2240,20241209,10.94,2970,-16.33,20250120,2290,8.52,20250212,3840,-35.29,20240221,2240,10.94,20241209,1.52,N,215480,500,48 억,,1183864,N,N,0,N,00,N
|
|
|
|
|
20250213,140933,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2425,55,2,2.32,39481735,16599,24.49,2380,2425,2310,3080,1660,2370,2378.56,12.59,0,1561,2530,2450,2370,2290,2210,2410,2250,48,710,500,1700,5,1,9400000,228,9.58,0.64,12,0.18,253.00,3792.00,4065,20240206,-40.34,2240,20241209,8.26,2970,-18.35,20250120,2290,5.90,20250212,3840,-36.85,20240221,2240,8.26,20241209,1.52,N,215480,500,48 억,,1183864,N,N,0,N,00,N
|
|
|
|
|
20250213,130934,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,45,2,1.90,38578835,16225,23.94,2380,2425,2310,3080,1660,2370,2377.74,12.59,0,1649,2530,2450,2370,2290,2210,2410,2250,48,710,500,1700,5,1,9400000,227,9.55,0.64,12,0.17,253.00,3792.00,4065,20240206,-40.59,2240,20241209,7.81,2970,-18.69,20250120,2290,5.46,20250212,3840,-37.11,20240221,2240,7.81,20241209,1.52,N,215480,500,48 억,,1183864,N,N,0,N,00,N
|
|
|
|
|
20250213,120933,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2400,30,2,1.27,34117240,14375,21.21,2380,2410,2310,3080,1660,2370,2373.37,12.59,0,1475,2530,2450,2370,2290,2210,2410,2250,48,710,500,1700,5,1,9400000,226,9.49,0.63,12,0.15,253.00,3792.00,4065,20240206,-40.96,2240,20241209,7.14,2970,-19.19,20250120,2290,4.80,20250212,3840,-37.50,20240221,2240,7.14,20241209,1.52,N,215480,500,48 억,,1183864,N,N,0,N,00,N
|
|
|
|
|
20250213,110933,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2395,25,2,1.05,25354750,10709,15.80,2380,2410,2310,3080,1660,2370,2367.61,12.59,0,1447,2530,2450,2370,2290,2210,2410,2250,48,710,500,1700,5,1,9400000,225,9.47,0.63,12,0.11,253.00,3792.00,4065,20240206,-41.08,2240,20241209,6.92,2970,-19.36,20250120,2290,4.59,20250212,3840,-37.63,20240221,2240,6.92,20241209,1.52,N,215480,500,48 억,,1183864,N,N,0,N,00,N
|
|
|
|
|
20250213,100933,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2395,25,2,1.05,23374860,9883,14.58,2380,2410,2310,3080,1660,2370,2365.16,12.59,0,1457,2530,2450,2370,2290,2210,2410,2250,48,710,500,1700,5,1,9400000,225,9.47,0.63,12,0.11,253.00,3792.00,4065,20240206,-41.08,2240,20241209,6.92,2970,-19.36,20250120,2290,4.59,20250212,3840,-37.63,20240221,2240,6.92,20241209,1.52,N,215480,500,48 억,,1183864,N,N,0,N,00,N
|
|
|
|
|
20250213,090929,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2380,10,2,0.42,10965755,4673,6.90,2380,2410,2310,3080,1660,2370,2346.62,12.59,0,365,2530,2450,2370,2290,2210,2410,2250,48,710,500,1700,5,1,9400000,224,9.41,0.63,12,0.05,253.00,3792.00,4065,20240206,-41.45,2240,20241209,6.25,2970,-19.87,20250120,2290,3.93,20250212,3840,-38.02,20240221,2240,6.25,20241209,1.52,N,215480,500,48 억,,1183864,N,N,0,N,00,N
|
2025-02-12 18:11:26 +09:00
|
|
|
20250212,160927,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2370,-55,5,-2.27,158890720,67635,145.18,2445,2450,2290,3150,1700,2425,2349.24,12.57,0,2411,2568,2496,2448,2376,2328,2472,2352,48,725,500,1740,5,1,9400000,223,9.37,0.62,12,0.72,253.00,3792.00,4065,20240206,-41.70,2240,20241209,5.80,2970,-20.20,20250120,2290,3.49,20250212,3840,-38.28,20240221,2240,5.80,20241209,1.52,N,215480,500,48 억,,1181438,N,N,0,N,00,N
|
|
|
|
|
20250212,150925,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2370,-55,5,-2.27,157852660,67197,144.24,2445,2450,2290,3150,1700,2425,2349.10,12.57,0,2336,2568,2496,2448,2376,2328,2472,2352,48,725,500,1740,5,1,9400000,223,9.37,0.62,12,0.71,253.00,3792.00,4065,20240206,-41.70,2240,20241209,5.80,2970,-20.20,20250120,2290,3.49,20250212,3840,-38.28,20240221,2240,5.80,20241209,1.52,N,215480,500,48 억,,1181438,N,N,0,N,00,N
|
|
|
|
|
20250212,140926,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2345,-80,5,-3.30,152542195,64941,139.40,2445,2450,2290,3150,1700,2425,2348.94,12.57,0,3266,2568,2496,2448,2376,2328,2472,2352,48,725,500,1740,5,1,9400000,220,9.27,0.62,12,0.69,253.00,3792.00,4065,20240206,-42.31,2240,20241209,4.69,2970,-21.04,20250120,2290,2.40,20250212,3840,-38.93,20240221,2240,4.69,20241209,1.52,N,215480,500,48 억,,1181438,N,N,0,N,00,N
|
|
|
|
|
20250212,130929,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2345,-80,5,-3.30,56126805,23433,50.30,2445,2450,2345,3150,1700,2425,2395.20,12.57,0,-210,2568,2496,2448,2376,2328,2472,2352,48,725,500,1740,5,1,9400000,220,9.27,0.62,12,0.25,253.00,3792.00,4065,20240206,-42.31,2240,20241209,4.69,2970,-21.04,20250120,2345,0.00,20250212,3840,-38.93,20240221,2240,4.69,20241209,1.52,N,215480,500,48 억,,1181438,N,N,0,N,00,N
|
|
|
|
|
20250212,120925,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,-10,5,-0.41,32078200,13297,28.54,2445,2450,2385,3150,1700,2425,2412.44,12.57,0,-406,2568,2496,2448,2376,2328,2472,2352,48,725,500,1740,5,1,9400000,227,9.55,0.64,12,0.14,253.00,3792.00,4065,20240206,-40.59,2240,20241209,7.81,2970,-18.69,20250120,2385,1.26,20250212,3840,-37.11,20240221,2240,7.81,20241209,1.52,N,215480,500,48 억,,1181438,N,N,0,N,00,N
|
|
|
|
|
20250212,110924,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2425,0,3,0.00,29384795,12179,26.14,2445,2450,2385,3150,1700,2425,2412.74,12.57,0,-403,2568,2496,2448,2376,2328,2472,2352,48,725,500,1740,5,1,9400000,228,9.58,0.64,12,0.13,253.00,3792.00,4065,20240206,-40.34,2240,20241209,8.26,2970,-18.35,20250120,2385,1.68,20250212,3840,-36.85,20240221,2240,8.26,20241209,1.52,N,215480,500,48 억,,1181438,N,N,0,N,00,N
|
|
|
|
|
20250212,100919,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2410,-15,5,-0.62,23804120,9856,21.16,2445,2450,2385,3150,1700,2425,2415.19,12.57,0,-409,2568,2496,2448,2376,2328,2472,2352,48,725,500,1740,5,1,9400000,227,9.53,0.64,12,0.10,253.00,3792.00,4065,20240206,-40.71,2240,20241209,7.59,2970,-18.86,20250120,2385,1.05,20250212,3840,-37.24,20240221,2240,7.59,20241209,1.52,N,215480,500,48 억,,1181438,N,N,0,N,00,N
|
|
|
|
|
20250212,090900,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2425,0,3,0.00,3583895,1465,3.14,2445,2450,2425,3150,1700,2425,2446.34,12.57,0,-353,2568,2496,2448,2376,2328,2472,2352,48,725,500,1740,5,1,9400000,228,9.58,0.64,12,0.02,253.00,3792.00,4065,20240206,-40.34,2240,20241209,8.26,2970,-18.35,20250120,2400,1.04,20250211,3840,-36.85,20240221,2240,8.26,20241209,1.52,N,215480,500,48 억,,1181438,N,N,0,N,00,N
|
2025-02-11 18:11:38 +09:00
|
|
|
20250211,160929,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2425,-80,5,-3.19,113779310,46580,292.42,2515,2520,2400,3255,1755,2505,2442.66,12.58,0,-675,2551,2527,2491,2467,2431,2510,2450,48,750,500,1800,5,1,9400000,228,9.58,0.64,12,0.50,253.00,3792.00,4065,20240206,-40.34,2240,20241209,8.26,2970,-18.35,20250120,2400,1.04,20250211,3840,-36.85,20240221,2240,8.26,20241209,1.52,N,215480,500,48 억,,1182117,N,N,0,N,00,N
|
|
|
|
|
20250211,150928,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2425,-80,5,-3.19,105781365,43281,271.71,2515,2520,2400,3255,1755,2505,2444.06,12.58,0,788,2551,2527,2491,2467,2431,2510,2450,48,750,500,1800,5,1,9400000,228,9.58,0.64,12,0.46,253.00,3792.00,4065,20240206,-40.34,2240,20241209,8.26,2970,-18.35,20250120,2400,1.04,20250211,3840,-36.85,20240221,2240,8.26,20241209,1.52,N,215480,500,48 억,,1182117,N,N,0,N,00,N
|
|
|
|
|
20250211,140928,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2425,-80,5,-3.19,67226785,27371,171.83,2515,2520,2420,3255,1755,2505,2456.13,12.58,0,927,2551,2527,2491,2467,2431,2510,2450,48,750,500,1800,5,1,9400000,228,9.58,0.64,12,0.29,253.00,3792.00,4065,20240206,-40.34,2240,20241209,8.26,2970,-18.35,20250120,2420,0.21,20250211,3840,-36.85,20240221,2240,8.26,20241209,1.52,N,215480,500,48 억,,1182117,N,N,0,N,00,N
|
|
|
|
|
20250211,130928,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2465,-40,5,-1.60,44404335,17986,112.91,2515,2520,2440,3255,1755,2505,2468.83,12.58,0,782,2551,2527,2491,2467,2431,2510,2450,48,750,500,1800,5,1,9400000,232,9.74,0.65,12,0.19,253.00,3792.00,4065,20240206,-39.36,2240,20241209,10.04,2970,-17.00,20250120,2440,1.02,20250211,3840,-35.81,20240221,2240,10.04,20241209,1.52,N,215480,500,48 억,,1182117,N,N,0,N,00,N
|
|
|
|
|
20250211,120927,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2465,-40,5,-1.60,41899980,16963,106.49,2515,2520,2440,3255,1755,2505,2470.08,12.58,0,953,2551,2527,2491,2467,2431,2510,2450,48,750,500,1800,5,1,9400000,232,9.74,0.65,12,0.18,253.00,3792.00,4065,20240206,-39.36,2240,20241209,10.04,2970,-17.00,20250120,2440,1.02,20250211,3840,-35.81,20240221,2240,10.04,20241209,1.52,N,215480,500,48 억,,1182117,N,N,0,N,00,N
|
|
|
|
|
20250211,110928,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2440,-65,5,-2.59,40820045,16521,103.72,2515,2520,2440,3255,1755,2505,2470.80,12.58,0,965,2551,2527,2491,2467,2431,2510,2450,48,750,500,1800,5,1,9400000,229,9.64,0.64,12,0.18,253.00,3792.00,4065,20240206,-39.98,2240,20241209,8.93,2970,-17.85,20250120,2440,0.00,20250211,3840,-36.46,20240221,2240,8.93,20241209,1.52,N,215480,500,48 억,,1182117,N,N,0,N,00,N
|
|
|
|
|
20250211,100929,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2495,-10,5,-0.40,12604930,5039,31.63,2515,2520,2490,3255,1755,2505,2501.47,12.58,0,-265,2551,2527,2491,2467,2431,2510,2450,48,750,500,1800,5,1,9400000,235,9.86,0.66,12,0.05,253.00,3792.00,4065,20240206,-38.62,2240,20241209,11.38,2970,-15.99,20250120,2455,1.63,20250210,3840,-35.03,20240221,2240,11.38,20241209,1.52,N,215480,500,48 억,,1182117,N,N,0,N,00,N
|
|
|
|
|
20250211,090932,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,-5,5,-0.20,1414040,563,3.53,2515,2520,2500,3255,1755,2505,2511.62,12.58,0,-213,2551,2527,2491,2467,2431,2510,2450,48,750,500,1800,5,1,9400000,235,9.88,0.66,12,0.01,253.00,3792.00,4065,20240206,-38.50,2240,20241209,11.61,2970,-15.82,20250120,2455,1.83,20250210,3840,-34.90,20240221,2240,11.61,20241209,1.52,N,215480,500,48 억,,1182117,N,N,0,N,00,N
|
2025-02-10 18:11:38 +09:00
|
|
|
20250210,160923,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2505,-10,5,-0.40,39711670,15929,77.07,2515,2515,2455,3265,1765,2515,2493.04,12.59,0,-1203,2575,2545,2515,2485,2455,2530,2470,48,750,500,1810,5,1,9400000,235,9.90,0.66,12,0.17,253.00,3792.00,4065,20240206,-38.38,2240,20241209,11.83,2970,-15.66,20250120,2455,2.04,20250210,3840,-34.77,20240221,2240,11.83,20241209,1.52,N,215480,500,48 억,,1183303,N,N,0,N,00,N
|
|
|
|
|
20250210,150922,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2495,-20,5,-0.80,39228700,15735,76.13,2515,2515,2455,3265,1765,2515,2493.09,12.59,0,-1166,2575,2545,2515,2485,2455,2530,2470,48,750,500,1810,5,1,9400000,235,9.86,0.66,12,0.17,253.00,3792.00,4065,20240206,-38.62,2240,20241209,11.38,2970,-15.99,20250120,2455,1.63,20250210,3840,-35.03,20240221,2240,11.38,20241209,1.52,N,215480,500,48 억,,1183303,N,N,0,N,00,N
|
|
|
|
|
20250210,140920,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2495,-20,5,-0.80,25989600,10422,50.43,2515,2515,2455,3265,1765,2515,2493.72,12.59,0,-1106,2575,2545,2515,2485,2455,2530,2470,48,750,500,1810,5,1,9400000,235,9.86,0.66,12,0.11,253.00,3792.00,4065,20240206,-38.62,2240,20241209,11.38,2970,-15.99,20250120,2455,1.63,20250210,3840,-35.03,20240221,2240,11.38,20241209,1.52,N,215480,500,48 억,,1183303,N,N,0,N,00,N
|
|
|
|
|
20250210,130924,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2495,-20,5,-0.80,24299990,9744,47.15,2515,2515,2455,3265,1765,2515,2493.84,12.59,0,-1106,2575,2545,2515,2485,2455,2530,2470,48,750,500,1810,5,1,9400000,235,9.86,0.66,12,0.10,253.00,3792.00,4065,20240206,-38.62,2240,20241209,11.38,2970,-15.99,20250120,2455,1.63,20250210,3840,-35.03,20240221,2240,11.38,20241209,1.52,N,215480,500,48 억,,1183303,N,N,0,N,00,N
|
|
|
|
|
20250210,120919,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2480,-35,5,-1.39,22221435,8906,43.09,2515,2515,2455,3265,1765,2515,2495.11,12.59,0,-1103,2575,2545,2515,2485,2455,2530,2470,48,750,500,1810,5,1,9400000,233,9.80,0.65,12,0.09,253.00,3792.00,4065,20240206,-38.99,2240,20241209,10.71,2970,-16.50,20250120,2455,1.02,20250210,3840,-35.42,20240221,2240,10.71,20241209,1.52,N,215480,500,48 억,,1183303,N,N,0,N,00,N
|
|
|
|
|
20250210,110916,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2515,0,3,0.00,14862470,5947,28.77,2515,2515,2455,3265,1765,2515,2499.15,12.59,0,-1084,2575,2545,2515,2485,2455,2530,2470,48,750,500,1810,5,1,9400000,236,9.94,0.66,12,0.06,253.00,3792.00,4065,20240206,-38.13,2240,20241209,12.28,2970,-15.32,20250120,2455,2.44,20250210,3840,-34.51,20240221,2240,12.28,20241209,1.52,N,215480,500,48 억,,1183303,N,N,0,N,00,N
|
|
|
|
|
20250210,100916,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,-15,5,-0.60,11187875,4482,21.69,2515,2515,2455,3265,1765,2515,2496.18,12.59,0,-522,2575,2545,2515,2485,2455,2530,2470,48,750,500,1810,5,1,9400000,235,9.88,0.66,12,0.05,253.00,3792.00,4065,20240206,-38.50,2240,20241209,11.61,2970,-15.82,20250120,2455,1.83,20250210,3840,-34.90,20240221,2240,11.61,20241209,1.52,N,215480,500,48 억,,1183303,N,N,0,N,00,N
|
|
|
|
|
20250210,090913,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2510,-5,5,-0.20,5284035,2102,10.17,2515,2515,2490,3265,1765,2515,2513.81,12.59,0,-251,2575,2545,2515,2485,2455,2530,2470,48,750,500,1810,5,1,9400000,236,9.92,0.66,12,0.02,253.00,3792.00,4065,20240206,-38.25,2240,20241209,12.05,2970,-15.49,20250120,2485,1.01,20250207,3840,-34.64,20240221,2240,12.05,20241209,1.52,N,215480,500,48 억,,1183303,N,N,0,N,00,N
|
2025-02-07 18:11:34 +09:00
|
|
|
20250207,160905,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2515,-30,5,-1.18,51860785,20668,61.14,2545,2545,2485,3305,1785,2545,2508.07,12.57,0,1991,2635,2590,2555,2510,2475,2572,2492,48,760,500,1830,5,1,9400000,236,9.94,0.66,12,0.22,253.00,3792.00,4065,20240206,-38.13,2240,20241209,12.28,2970,-15.32,20250120,2485,1.21,20250207,3870,-35.01,20240207,2240,12.28,20241209,1.52,N,215480,500,48 억,,1181301,N,N,0,N,00,N
|
|
|
|
|
20250207,150907,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2510,-35,5,-1.38,47613320,18977,56.14,2545,2545,2485,3305,1785,2545,2507.73,12.57,0,2202,2635,2590,2555,2510,2475,2572,2492,48,760,500,1830,5,1,9400000,236,9.92,0.66,12,0.20,253.00,3792.00,4065,20240206,-38.25,2240,20241209,12.05,2970,-15.49,20250120,2485,1.01,20250207,3870,-35.14,20240207,2240,12.05,20241209,1.52,N,215480,500,48 억,,1181301,N,N,0,N,00,N
|
|
|
|
|
20250207,140908,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,-45,5,-1.77,41516670,16536,48.92,2545,2545,2485,3305,1785,2545,2509.28,12.57,0,2233,2635,2590,2555,2510,2475,2572,2492,48,760,500,1830,5,1,9400000,235,9.88,0.66,12,0.18,253.00,3792.00,4065,20240206,-38.50,2240,20241209,11.61,2970,-15.82,20250120,2485,0.60,20250207,3870,-35.40,20240207,2240,11.61,20241209,1.52,N,215480,500,48 억,,1181301,N,N,0,N,00,N
|
|
|
|
|
20250207,130905,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2495,-50,5,-1.96,39914285,15895,47.02,2545,2545,2485,3305,1785,2545,2509.68,12.57,0,2233,2635,2590,2555,2510,2475,2572,2492,48,760,500,1830,5,1,9400000,235,9.86,0.66,12,0.17,253.00,3792.00,4065,20240206,-38.62,2240,20241209,11.38,2970,-15.99,20250120,2485,0.40,20250207,3870,-35.53,20240207,2240,11.38,20241209,1.52,N,215480,500,48 억,,1181301,N,N,0,N,00,N
|
|
|
|
|
20250207,120904,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2495,-50,5,-1.96,39674770,15799,46.74,2545,2545,2485,3305,1785,2545,2509.78,12.57,0,2233,2635,2590,2555,2510,2475,2572,2492,48,760,500,1830,5,1,9400000,235,9.86,0.66,12,0.17,253.00,3792.00,4065,20240206,-38.62,2240,20241209,11.38,2970,-15.99,20250120,2485,0.40,20250207,3870,-35.53,20240207,2240,11.38,20241209,1.52,N,215480,500,48 억,,1181301,N,N,0,N,00,N
|
|
|
|
|
20250207,110902,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,-45,5,-1.77,34553760,13747,40.67,2545,2545,2485,3305,1785,2545,2511.99,12.57,0,2233,2635,2590,2555,2510,2475,2572,2492,48,760,500,1830,5,1,9400000,235,9.88,0.66,12,0.15,253.00,3792.00,4065,20240206,-38.50,2240,20241209,11.61,2970,-15.82,20250120,2485,0.60,20250207,3870,-35.40,20240207,2240,11.61,20241209,1.52,N,215480,500,48 억,,1181301,N,N,0,N,00,N
|
|
|
|
|
20250207,100906,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2495,-50,5,-1.96,29297240,11639,34.43,2545,2545,2490,3305,1785,2545,2515.52,12.57,0,2288,2635,2590,2555,2510,2475,2572,2492,48,760,500,1830,5,1,9400000,235,9.86,0.66,12,0.12,253.00,3792.00,4065,20240206,-38.62,2240,20241209,11.38,2970,-15.99,20250120,2490,0.20,20250207,3870,-35.53,20240207,2240,11.38,20241209,1.52,N,215480,500,48 억,,1181301,N,N,0,N,00,N
|
|
|
|
|
20250207,090911,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2510,-35,5,-1.38,11308995,4471,13.23,2545,2545,2510,3305,1785,2545,2526.77,12.57,0,343,2635,2590,2555,2510,2475,2572,2492,48,760,500,1830,5,1,9400000,236,9.92,0.66,12,0.05,253.00,3792.00,4065,20240206,-38.25,2240,20241209,12.05,2970,-15.49,20250120,2510,0.00,20250207,3870,-35.14,20240207,2240,12.05,20241209,1.52,N,215480,500,48 억,,1181301,N,N,0,N,00,N
|
2025-02-06 23:16:41 +09:00
|
|
|
20250206,160843,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2545,-25,5,-0.97,85779435,33753,321.89,2600,2600,2520,3340,1800,2570,2541.39,12.58,0,-1398,2670,2620,2595,2545,2520,2607,2532,48,770,500,1850,5,1,9400000,239,10.06,0.67,12,0.36,253.00,3792.00,4095,20240124,-37.85,2240,20241209,13.62,2970,-14.31,20250120,2520,0.99,20250206,4065,-37.39,20240206,2240,13.62,20241209,1.55,N,215480,500,48 억,,1182703,N,N,0,N,00,N
|
|
|
|
|
20250206,150847,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,-30,5,-1.17,81077750,31904,304.25,2600,2600,2520,3340,1800,2570,2541.30,12.58,0,-1153,2670,2620,2595,2545,2520,2607,2532,48,770,500,1850,5,1,9400000,239,10.04,0.67,12,0.34,253.00,3792.00,4095,20240124,-37.97,2240,20241209,13.39,2970,-14.48,20250120,2520,0.79,20250206,4065,-37.52,20240206,2240,13.39,20241209,1.55,N,215480,500,48 억,,1182703,N,N,0,N,00,N
|
|
|
|
|
20250206,140848,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,-30,5,-1.17,80915190,31840,303.64,2600,2600,2520,3340,1800,2570,2541.31,12.58,0,-1091,2670,2620,2595,2545,2520,2607,2532,48,770,500,1850,5,1,9400000,239,10.04,0.67,12,0.34,253.00,3792.00,4095,20240124,-37.97,2240,20241209,13.39,2970,-14.48,20250120,2520,0.79,20250206,4065,-37.52,20240206,2240,13.39,20241209,1.55,N,215480,500,48 억,,1182703,N,N,0,N,00,N
|
|
|
|
|
20250206,130844,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2525,-45,5,-1.75,67233110,26443,252.17,2600,2600,2520,3340,1800,2570,2542.57,12.58,0,-1018,2670,2620,2595,2545,2520,2607,2532,48,770,500,1850,5,1,9400000,237,9.98,0.67,12,0.28,253.00,3792.00,4095,20240124,-38.34,2240,20241209,12.72,2970,-14.98,20250120,2520,0.20,20250206,4065,-37.88,20240206,2240,12.72,20241209,1.55,N,215480,500,48 억,,1182703,N,N,0,N,00,N
|
|
|
|
|
20250206,120841,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2530,-40,5,-1.56,65849065,25895,246.95,2600,2600,2520,3340,1800,2570,2542.93,12.58,0,-1018,2670,2620,2595,2545,2520,2607,2532,48,770,500,1850,5,1,9400000,238,10.00,0.67,12,0.28,253.00,3792.00,4095,20240124,-38.22,2240,20241209,12.95,2970,-14.81,20250120,2520,0.40,20250206,4065,-37.76,20240206,2240,12.95,20241209,1.55,N,215480,500,48 억,,1182703,N,N,0,N,00,N
|
|
|
|
|
20250206,110836,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2545,-25,5,-0.97,48066145,18839,179.66,2600,2600,2520,3340,1800,2570,2551.42,12.58,0,-1084,2670,2620,2595,2545,2520,2607,2532,48,770,500,1850,5,1,9400000,239,10.06,0.67,12,0.20,253.00,3792.00,4095,20240124,-37.85,2240,20241209,13.62,2970,-14.31,20250120,2520,0.99,20250206,4065,-37.39,20240206,2240,13.62,20241209,1.55,N,215480,500,48 억,,1182703,N,N,0,N,00,N
|
|
|
|
|
20250206,100838,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2575,5,2,0.19,10684745,4148,39.56,2600,2600,2560,3340,1800,2570,2575.88,12.58,0,-278,2670,2620,2595,2545,2520,2607,2532,48,770,500,1850,5,1,9400000,242,10.18,0.68,12,0.04,253.00,3792.00,4095,20240124,-37.12,2240,20241209,14.96,2970,-13.30,20250120,2555,0.78,20250204,4065,-36.65,20240206,2240,14.96,20241209,1.55,N,215480,500,48 억,,1182703,N,N,0,N,00,N
|
|
|
|
|
20250206,090848,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2570,0,3,0.00,2627675,1015,9.68,2600,2600,2560,3340,1800,2570,2588.84,12.58,0,-237,2670,2620,2595,2545,2520,2607,2532,48,770,500,1850,5,1,9400000,242,10.16,0.68,12,0.01,253.00,3792.00,4095,20240124,-37.24,2240,20241209,14.73,2970,-13.47,20250120,2555,0.59,20250204,4065,-36.78,20240206,2240,14.73,20241209,1.55,N,215480,500,48 억,,1182703,N,N,0,N,00,N
|
|
|
|
|
20250205,160834,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2570,-30,5,-1.15,27295220,10486,49.78,2620,2645,2570,3380,1820,2600,2603.02,12.59,0,-1139,2650,2625,2590,2565,2530,2637,2577,48,780,500,1870,5,1,9400000,242,10.16,0.68,12,0.11,253.00,3792.00,4095,20240124,-37.24,2240,20241209,14.73,2970,-13.47,20250120,2555,0.59,20250204,4065,-36.78,20240206,2240,14.73,20241209,1.55,N,215480,500,48 억,,1183822,N,N,0,N,00,N
|
|
|
|
|
20250205,150838,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2570,-30,5,-1.15,26736910,10269,48.75,2620,2645,2570,3380,1820,2600,2603.65,12.59,0,-926,2650,2625,2590,2565,2530,2637,2577,48,780,500,1870,5,1,9400000,242,10.16,0.68,12,0.11,253.00,3792.00,4095,20240124,-37.24,2240,20241209,14.73,2970,-13.47,20250120,2555,0.59,20250204,4065,-36.78,20240206,2240,14.73,20241209,1.55,N,215480,500,48 억,,1183822,N,N,0,N,00,N
|
|
|
|
|
20250205,140836,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2595,-5,5,-0.19,21035010,8064,38.28,2620,2645,2595,3380,1820,2600,2608.51,12.59,0,-917,2650,2625,2590,2565,2530,2637,2577,48,780,500,1870,5,1,9400000,244,10.26,0.68,12,0.09,253.00,3792.00,4095,20240124,-36.63,2240,20241209,15.85,2970,-12.63,20250120,2555,1.57,20250204,4065,-36.16,20240206,2240,15.85,20241209,1.55,N,215480,500,48 억,,1183822,N,N,0,N,00,N
|
|
|
|
|
20250205,130835,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,10,2,0.38,7875005,3004,14.26,2620,2645,2610,3380,1820,2600,2621.51,12.59,0,-1086,2650,2625,2590,2565,2530,2637,2577,48,780,500,1870,5,1,9400000,245,10.32,0.69,12,0.03,253.00,3792.00,4095,20240124,-36.26,2240,20241209,16.52,2970,-12.12,20250120,2555,2.15,20250204,4065,-35.79,20240206,2240,16.52,20241209,1.55,N,215480,500,48 억,,1183822,N,N,0,N,00,N
|
|
|
|
|
20250205,120838,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,25,2,0.96,7209455,2749,13.05,2620,2645,2610,3380,1820,2600,2622.57,12.59,0,-1086,2650,2625,2590,2565,2530,2637,2577,48,780,500,1870,5,1,9400000,247,10.38,0.69,12,0.03,253.00,3792.00,4095,20240124,-35.90,2240,20241209,17.19,2970,-11.62,20250120,2555,2.74,20250204,4065,-35.42,20240206,2240,17.19,20241209,1.55,N,215480,500,48 억,,1183822,N,N,0,N,00,N
|
|
|
|
|
20250205,110835,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2620,20,2,0.77,4550420,1733,8.23,2620,2645,2610,3380,1820,2600,2625.75,12.59,0,-1082,2650,2625,2590,2565,2530,2637,2577,48,780,500,1870,5,1,9400000,246,10.36,0.69,12,0.02,253.00,3792.00,4095,20240124,-36.02,2240,20241209,16.96,2970,-11.78,20250120,2555,2.54,20250204,4065,-35.55,20240206,2240,16.96,20241209,1.55,N,215480,500,48 억,,1183822,N,N,0,N,00,N
|
|
|
|
|
20250205,100845,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,25,2,0.96,3597060,1369,6.50,2620,2645,2620,3380,1820,2600,2627.51,12.59,0,-930,2650,2625,2590,2565,2530,2637,2577,48,780,500,1870,5,1,9400000,247,10.38,0.69,12,0.01,253.00,3792.00,4095,20240124,-35.90,2240,20241209,17.19,2970,-11.62,20250120,2555,2.74,20250204,4065,-35.42,20240206,2240,17.19,20241209,1.55,N,215480,500,48 억,,1183822,N,N,0,N,00,N
|
|
|
|
|
20250205,090849,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2635,35,2,1.35,2726865,1038,4.93,2620,2645,2620,3380,1820,2600,2627.04,12.59,0,-748,2650,2625,2590,2565,2530,2637,2577,48,780,500,1870,5,1,9400000,248,10.42,0.69,12,0.01,253.00,3792.00,4095,20240124,-35.65,2240,20241209,17.63,2970,-11.28,20250120,2555,3.13,20250204,4065,-35.18,20240206,2240,17.63,20241209,1.55,N,215480,500,48 억,,1183822,N,N,0,N,00,N
|
|
|
|
|
20250204,160816,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,0,3,0.00,51789600,20048,82.29,2590,2615,2555,3380,1820,2600,2583.28,12.60,0,-1207,2833,2716,2648,2531,2463,2682,2497,48,780,500,1870,5,1,9400000,244,10.28,0.69,12,0.21,253.00,3792.00,4150,20240122,-37.35,2240,20241209,16.07,2970,-12.46,20250120,2555,1.76,20250204,4065,-36.04,20240206,2240,16.07,20241209,1.56,N,215480,500,48 억,,1184737,N,N,0,N,00,N
|
|
|
|
|
20250204,150828,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,-15,5,-0.58,50622440,19599,80.45,2590,2615,2555,3380,1820,2600,2582.91,12.60,0,-1183,2833,2716,2648,2531,2463,2682,2497,48,780,500,1870,5,1,9400000,243,10.22,0.68,12,0.21,253.00,3792.00,4150,20240122,-37.71,2240,20241209,15.40,2970,-12.96,20250120,2555,1.17,20250204,4065,-36.41,20240206,2240,15.40,20241209,1.56,N,215480,500,48 억,,1184737,N,N,0,N,00,N
|
|
|
|
|
20250204,140827,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2570,-30,5,-1.15,46534690,18008,73.92,2590,2615,2560,3380,1820,2600,2584.11,12.60,0,-1081,2833,2716,2648,2531,2463,2682,2497,48,780,500,1870,5,1,9400000,242,10.16,0.68,12,0.19,253.00,3792.00,4150,20240122,-38.07,2240,20241209,14.73,2970,-13.47,20250120,2560,0.39,20250204,4065,-36.78,20240206,2240,14.73,20241209,1.56,N,215480,500,48 억,,1184737,N,N,0,N,00,N
|
|
|
|
|
20250204,130830,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2570,-30,5,-1.15,32710270,12619,51.80,2590,2615,2565,3380,1820,2600,2592.14,12.60,0,-897,2833,2716,2648,2531,2463,2682,2497,48,780,500,1870,5,1,9400000,242,10.16,0.68,12,0.13,253.00,3792.00,4150,20240122,-38.07,2240,20241209,14.73,2970,-13.47,20250120,2565,0.19,20250204,4065,-36.78,20240206,2240,14.73,20241209,1.56,N,215480,500,48 억,,1184737,N,N,0,N,00,N
|
|
|
|
|
20250204,120838,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2595,-5,5,-0.19,29377260,11330,46.51,2590,2615,2565,3380,1820,2600,2592.87,12.60,0,-768,2833,2716,2648,2531,2463,2682,2497,48,780,500,1870,5,1,9400000,244,10.26,0.68,12,0.12,253.00,3792.00,4150,20240122,-37.47,2240,20241209,15.85,2970,-12.63,20250120,2565,1.17,20250204,4065,-36.16,20240206,2240,15.85,20241209,1.56,N,215480,500,48 억,,1184737,N,N,0,N,00,N
|
|
|
|
|
20250204,110819,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,0,3,0.00,20285260,7812,32.07,2590,2615,2580,3380,1820,2600,2596.68,12.60,0,-533,2833,2716,2648,2531,2463,2682,2497,48,780,500,1870,5,1,9400000,244,10.28,0.69,12,0.08,253.00,3792.00,4150,20240122,-37.35,2240,20241209,16.07,2970,-12.46,20250120,2580,0.78,20250204,4065,-36.04,20240206,2240,16.07,20241209,1.56,N,215480,500,48 억,,1184737,N,N,0,N,00,N
|
|
|
|
|
20250204,100825,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,-20,5,-0.77,19184640,7387,30.32,2590,2615,2580,3380,1820,2600,2597.08,12.60,0,-407,2833,2716,2648,2531,2463,2682,2497,48,780,500,1870,5,1,9400000,243,10.20,0.68,12,0.08,253.00,3792.00,4150,20240122,-37.83,2240,20241209,15.18,2970,-13.13,20250120,2580,0.00,20250204,4065,-36.53,20240206,2240,15.18,20241209,1.56,N,215480,500,48 억,,1184737,N,N,0,N,00,N
|
|
|
|
|
20250204,090827,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,15,2,0.58,8252270,3186,13.08,2590,2615,2590,3380,1820,2600,2590.17,12.60,0,-141,2833,2716,2648,2531,2463,2682,2497,48,780,500,1870,5,1,9400000,246,10.34,0.69,12,0.03,253.00,3792.00,4150,20240122,-36.99,2240,20241209,16.74,2970,-11.95,20250120,2580,1.36,20250203,4065,-35.67,20240206,2240,16.74,20241209,1.56,N,215480,500,48 억,,1184737,N,N,0,N,00,N
|
