138 lines
58 KiB
CSV
138 lines
58 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20250124,161237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2490,-145,5,-5.50,9895723990,3948786,24.30,2490,2575,2420,3425,1845,2635,2506.11,0.15,0,46724,2865,2750,2580,2465,2295,2807,2522,161,790,500,1630,5,1,32163769,801,-88.93,2.01,12,12.28,-28.00,1239.00,4015,20240423,-37.98,1404,20241210,77.35,2885,-13.69,20250120,1691,47.25,20250102,3200,-22.19,20240529,439,467.20,20240416,6.04,N,363260,500,160 억,,49759,N,N,0,N,00,N
|
|
20250124,151237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2455,-180,5,-6.83,9276096630,3699060,22.76,2490,2575,2420,3425,1845,2635,2507.64,0.15,0,42586,2865,2750,2580,2465,2295,2807,2522,161,790,500,1630,5,1,32163769,790,-87.68,1.98,12,11.50,-28.00,1239.00,4015,20240423,-38.85,1404,20241210,74.86,2885,-14.90,20250120,1691,45.18,20250102,3200,-23.28,20240529,439,459.23,20240416,6.04,N,363260,500,160 억,,49759,N,N,0,N,00,N
|
|
20250124,141235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2465,-170,5,-6.45,8194451355,3255672,20.03,2490,2575,2420,3425,1845,2635,2516.92,0.15,0,75824,2865,2750,2580,2465,2295,2807,2522,161,790,500,1630,5,1,32163769,793,-88.04,1.99,12,10.12,-28.00,1239.00,4015,20240423,-38.61,1404,20241210,75.57,2885,-14.56,20250120,1691,45.77,20250102,3200,-22.97,20240529,439,461.50,20240416,6.04,N,363260,500,160 억,,49759,N,N,0,N,00,N
|
|
20250124,131238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2500,-135,5,-5.12,6875834445,2720473,16.74,2490,2575,2485,3425,1845,2635,2527.38,0.15,0,40449,2865,2750,2580,2465,2295,2807,2522,161,790,500,1630,5,1,32163769,804,-89.29,2.02,12,8.46,-28.00,1239.00,4015,20240423,-37.73,1404,20241210,78.06,2885,-13.34,20250120,1691,47.84,20250102,3200,-21.88,20240529,439,469.48,20240416,6.04,N,363260,500,160 억,,49759,N,N,0,N,00,N
|
|
20250124,121233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2545,-90,5,-3.42,6069203780,2399366,14.76,2490,2575,2485,3425,1845,2635,2529.44,0.15,0,58777,2865,2750,2580,2465,2295,2807,2522,161,790,500,1630,5,1,32163769,819,-90.89,2.05,12,7.46,-28.00,1239.00,4015,20240423,-36.61,1404,20241210,81.27,2885,-11.79,20250120,1691,50.50,20250102,3200,-20.47,20240529,439,479.73,20240416,6.04,N,363260,500,160 억,,49759,N,N,0,N,00,N
|
|
20250124,111235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2530,-105,5,-3.98,5339163395,2110448,12.99,2490,2575,2485,3425,1845,2635,2529.80,0.15,0,47682,2865,2750,2580,2465,2295,2807,2522,161,790,500,1630,5,1,32163769,814,-90.36,2.04,12,6.56,-28.00,1239.00,4015,20240423,-36.99,1404,20241210,80.20,2885,-12.31,20250120,1691,49.62,20250102,3200,-20.94,20240529,439,476.31,20240416,6.04,N,363260,500,160 억,,49759,N,N,0,N,00,N
|
|
20250124,101232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2555,-80,5,-3.04,4163800150,1648936,10.15,2490,2575,2485,3425,1845,2635,2525.05,0.15,0,65029,2865,2750,2580,2465,2295,2807,2522,161,790,500,1630,5,1,32163769,822,-91.25,2.06,12,5.13,-28.00,1239.00,4015,20240423,-36.36,1404,20241210,81.98,2885,-11.44,20250120,1691,51.09,20250102,3200,-20.16,20240529,439,482.00,20240416,6.04,N,363260,500,160 억,,49759,N,N,0,N,00,N
|
|
20250124,091241,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2540,-95,5,-3.61,2020029330,806198,4.96,2490,2545,2485,3425,1845,2635,2505.39,0.15,0,80738,2865,2750,2580,2465,2295,2807,2522,161,790,500,1630,5,1,32163769,817,-90.71,2.05,12,2.51,-28.00,1239.00,4015,20240423,-36.74,1404,20241210,80.91,2885,-11.96,20250120,1691,50.21,20250102,3200,-20.62,20240529,439,478.59,20240416,6.04,N,363260,500,160 억,,49759,N,N,0,N,00,N
|
|
20250123,161230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2635,100,2,3.94,40547540535,15774546,119.60,2465,2695,2410,3295,1775,2535,2570.02,0.95,0,-253339,2788,2661,2483,2356,2178,2725,2420,161,760,500,1570,5,1,32163769,848,-94.11,2.13,12,49.04,-28.00,1239.00,4015,20240423,-34.37,1404,20241210,87.68,2885,-8.67,20250120,1691,55.82,20250102,3200,-17.66,20240529,439,500.23,20240416,5.94,N,363260,500,160 억,,305330,N,N,0,N,00,N
|
|
20250123,151228,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2680,145,2,5.72,34103087715,13348086,101.20,2465,2680,2410,3295,1775,2535,2554.94,0.95,0,10050,2788,2661,2483,2356,2178,2725,2420,161,760,500,1570,5,1,32163769,862,-95.71,2.16,12,41.50,-28.00,1239.00,4015,20240423,-33.25,1404,20241210,90.88,2885,-7.11,20250120,1691,58.49,20250102,3200,-16.25,20240529,439,510.48,20240416,5.94,N,363260,500,160 억,,305330,N,N,0,N,00,N
|
|
20250123,141228,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2570,35,2,1.38,25772881500,10154681,76.99,2465,2640,2410,3295,1775,2535,2538.04,0.95,0,-88503,2788,2661,2483,2356,2178,2725,2420,161,760,500,1570,5,1,32163769,827,-91.79,2.07,12,31.57,-28.00,1239.00,4015,20240423,-35.99,1404,20241210,83.05,2885,-10.92,20250120,1691,51.98,20250102,3200,-19.69,20240529,439,485.42,20240416,5.94,N,363260,500,160 억,,305330,N,N,0,N,00,N
|
|
20250123,131228,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2535,0,3,0.00,20318019025,8027340,60.86,2465,2640,2410,3295,1775,2535,2531.09,0.95,0,-53113,2788,2661,2483,2356,2178,2725,2420,161,760,500,1570,5,1,32163769,815,-90.54,2.05,12,24.96,-28.00,1239.00,4015,20240423,-36.86,1404,20241210,80.56,2885,-12.13,20250120,1691,49.91,20250102,3200,-20.78,20240529,439,477.45,20240416,5.94,N,363260,500,160 억,,305330,N,N,0,N,00,N
|
|
20250123,121229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2470,-65,5,-2.56,18479799805,7294324,55.30,2465,2640,2410,3295,1775,2535,2533.44,0.95,0,-143550,2788,2661,2483,2356,2178,2725,2420,161,760,500,1570,5,1,32163769,794,-88.21,1.99,12,22.68,-28.00,1239.00,4015,20240423,-38.48,1404,20241210,75.93,2885,-14.38,20250120,1691,46.07,20250102,3200,-22.81,20240529,439,462.64,20240416,5.94,N,363260,500,160 억,,305330,N,N,0,N,00,N
|
|
20250123,111218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2505,-30,5,-1.18,17244964660,6795853,51.52,2465,2640,2410,3295,1775,2535,2537.58,0.95,0,-116393,2788,2661,2483,2356,2178,2725,2420,161,760,500,1570,5,1,32163769,806,-89.46,2.02,12,21.13,-28.00,1239.00,4015,20240423,-37.61,1404,20241210,78.42,2885,-13.17,20250120,1691,48.14,20250102,3200,-21.72,20240529,439,470.62,20240416,5.94,N,363260,500,160 억,,305330,N,N,0,N,00,N
|
|
20250123,101227,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2540,5,2,0.20,11230432665,4452324,33.76,2465,2620,2410,3295,1775,2535,2522.31,0.95,0,-6835,2788,2661,2483,2356,2178,2725,2420,161,760,500,1570,5,1,32163769,817,-90.71,2.05,12,13.84,-28.00,1239.00,4015,20240423,-36.74,1404,20241210,80.91,2885,-11.96,20250120,1691,50.21,20250102,3200,-20.62,20240529,439,478.59,20240416,5.94,N,363260,500,160 억,,305330,N,N,0,N,00,N
|
|
20250123,091230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2445,-90,5,-3.55,1746795625,713133,5.41,2465,2475,2415,3295,1775,2535,2446.84,0.95,0,24447,2788,2661,2483,2356,2178,2725,2420,161,760,500,1570,5,1,32163769,786,-87.32,1.97,12,2.22,-28.00,1239.00,4015,20240423,-39.10,1404,20241210,74.15,2885,-15.25,20250120,1691,44.59,20250102,3200,-23.59,20240529,439,456.95,20240416,5.94,N,363260,500,160 억,,305330,N,N,0,N,00,N
|
|
20250122,161219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2535,210,2,9.03,29650173405,12034840,112.21,2440,2610,2305,3020,1630,2325,2463.62,0.36,0,190045,2808,2566,2428,2186,2048,2497,2117,161,695,500,1440,5,1,32163769,815,-90.54,2.05,12,37.42,-28.00,1239.00,4015,20240423,-36.86,1404,20241210,80.56,2885,-12.13,20250120,1691,49.91,20250102,3200,-20.78,20240529,439,477.45,20240416,6.35,N,363260,500,160 억,,115674,N,Y,0,N,00,N
|
|
20250122,151221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2505,180,2,7.74,23512402515,9641333,89.89,2440,2550,2305,3020,1630,2325,2438.80,0.36,0,202737,2808,2566,2428,2186,2048,2497,2117,161,695,500,1440,5,1,32163769,806,-89.46,2.02,12,29.98,-28.00,1239.00,4015,20240423,-37.61,1404,20241210,78.42,2885,-13.17,20250120,1691,48.14,20250102,3200,-21.72,20240529,439,470.62,20240416,6.35,N,363260,500,160 억,,115674,N,N,0,N,00,N
|
|
20250122,141219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2420,95,2,4.09,13908014820,5765762,53.76,2440,2495,2305,3020,1630,2325,2412.29,0.36,0,6467,2808,2566,2428,2186,2048,2497,2117,161,695,500,1440,5,1,32163769,778,-86.43,1.95,12,17.93,-28.00,1239.00,4015,20240423,-39.73,1404,20241210,72.36,2885,-16.12,20250120,1691,43.11,20250102,3200,-24.38,20240529,439,451.25,20240416,6.35,N,363260,500,160 억,,115674,N,N,0,N,00,N
|
|
20250122,131220,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2395,70,2,3.01,9125602995,3800420,35.43,2440,2475,2305,3020,1630,2325,2401.37,0.36,0,45350,2808,2566,2428,2186,2048,2497,2117,161,695,500,1440,5,1,32163769,770,-85.54,1.93,12,11.82,-28.00,1239.00,4015,20240423,-40.35,1404,20241210,70.58,2885,-16.98,20250120,1691,41.63,20250102,3200,-25.16,20240529,439,445.56,20240416,6.35,N,363260,500,160 억,,115674,N,N,0,N,00,N
|
|
20250122,121219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2400,75,2,3.23,8666624165,3609291,33.65,2440,2475,2305,3020,1630,2325,2401.37,0.36,0,31523,2808,2566,2428,2186,2048,2497,2117,161,695,500,1440,5,1,32163769,772,-85.71,1.94,12,11.22,-28.00,1239.00,4015,20240423,-40.22,1404,20241210,70.94,2885,-16.81,20250120,1691,41.93,20250102,3200,-25.00,20240529,439,446.70,20240416,6.35,N,363260,500,160 억,,115674,N,N,0,N,00,N
|
|
20250122,111220,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2405,80,2,3.44,8118128060,3380849,31.52,2440,2475,2305,3020,1630,2325,2401.39,0.36,0,23416,2808,2566,2428,2186,2048,2497,2117,161,695,500,1440,5,1,32163769,774,-85.89,1.94,12,10.51,-28.00,1239.00,4015,20240423,-40.10,1404,20241210,71.30,2885,-16.64,20250120,1691,42.22,20250102,3200,-24.84,20240529,439,447.84,20240416,6.35,N,363260,500,160 억,,115674,N,N,0,N,00,N
|
|
20250122,101219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2375,50,2,2.15,5976419700,2492131,23.24,2440,2475,2305,3020,1630,2325,2398.35,0.36,0,2705,2808,2566,2428,2186,2048,2497,2117,161,695,500,1440,5,1,32163769,764,-84.82,1.92,12,7.75,-28.00,1239.00,4015,20240423,-40.85,1404,20241210,69.16,2885,-17.68,20250120,1691,40.45,20250102,3200,-25.78,20240529,439,441.00,20240416,6.35,N,363260,500,160 억,,115674,N,N,0,N,00,N
|
|
20250122,091221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2375,50,2,2.15,3187162415,1331083,12.41,2440,2475,2305,3020,1630,2325,2394.83,0.36,0,11624,2808,2566,2428,2186,2048,2497,2117,161,695,500,1440,5,1,32163769,764,-84.82,1.92,12,4.14,-28.00,1239.00,4015,20240423,-40.85,1404,20241210,69.16,2885,-17.68,20250120,1691,40.45,20250102,3200,-25.78,20240529,439,441.00,20240416,6.35,N,363260,500,160 억,,115674,N,N,0,N,00,N
|
|
20250121,161211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2325,-185,5,-7.37,26437108750,10623131,33.27,2445,2670,2290,3260,1760,2510,2488.76,0.15,0,63873,3053,2781,2613,2341,2173,2697,2257,161,750,500,1550,5,1,32163769,748,-83.04,1.88,12,33.03,-28.00,1239.00,4015,20240423,-42.09,1404,20241210,65.60,2885,-19.41,20250120,1691,37.49,20250102,3200,-27.34,20240529,439,429.61,20240416,5.91,N,363260,500,160 억,,47332,N,N,0,N,00,N
|
|
20250121,151214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2305,-205,5,-8.17,26055242385,10457994,32.75,2445,2670,2300,3260,1760,2510,2491.42,0.15,0,53182,3053,2781,2613,2341,2173,2697,2257,161,750,500,1550,5,1,32163769,741,-82.32,1.86,12,32.51,-28.00,1239.00,4015,20240423,-42.59,1404,20241210,64.17,2885,-20.10,20250120,1691,36.31,20250102,3200,-27.97,20240529,439,425.06,20240416,5.91,N,363260,500,160 억,,47332,N,N,0,N,00,N
|
|
20250121,141215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2355,-155,5,-6.18,24897977145,9960015,31.19,2445,2670,2340,3260,1760,2510,2499.79,0.15,0,16717,3053,2781,2613,2341,2173,2697,2257,161,750,500,1550,5,1,32163769,757,-84.11,1.90,12,30.97,-28.00,1239.00,4015,20240423,-41.34,1404,20241210,67.74,2885,-18.37,20250120,1691,39.27,20250102,3200,-26.41,20240529,439,436.45,20240416,5.91,N,363260,500,160 억,,47332,N,N,0,N,00,N
|
|
20250121,131213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2365,-145,5,-5.78,24075647765,9611451,30.10,2445,2670,2350,3260,1760,2510,2504.89,0.15,0,9797,3053,2781,2613,2341,2173,2697,2257,161,750,500,1550,5,1,32163769,761,-84.46,1.91,12,29.88,-28.00,1239.00,4015,20240423,-41.10,1404,20241210,68.45,2885,-18.02,20250120,1691,39.86,20250102,3200,-26.09,20240529,439,438.72,20240416,5.91,N,363260,500,160 억,,47332,N,N,0,N,00,N
|
|
20250121,121156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2370,-140,5,-5.58,23593762875,9407174,29.46,2445,2670,2355,3260,1760,2510,2508.06,0.15,0,18236,3053,2781,2613,2341,2173,2697,2257,161,750,500,1550,5,1,32163769,762,-84.64,1.91,12,29.25,-28.00,1239.00,4015,20240423,-40.97,1404,20241210,68.80,2885,-17.85,20250120,1691,40.15,20250102,3200,-25.94,20240529,439,439.86,20240416,5.91,N,363260,500,160 억,,47332,N,N,0,N,00,N
|
|
20250121,111111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2370,-140,5,-5.58,22726044985,9040477,28.31,2445,2670,2360,3260,1760,2510,2513.81,0.15,0,54586,3053,2781,2613,2341,2173,2697,2257,161,750,500,1550,5,1,32163769,762,-84.64,1.91,12,28.11,-28.00,1239.00,4015,20240423,-40.97,1404,20241210,68.80,2885,-17.85,20250120,1691,40.15,20250102,3200,-25.94,20240529,439,439.86,20240416,5.91,N,363260,500,160 억,,47332,N,N,0,N,00,N
|
|
20250121,101103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2650,140,2,5.58,11506486135,4546115,14.24,2445,2660,2365,3260,1760,2510,2531.06,0.15,0,91394,3053,2781,2613,2341,2173,2697,2257,161,750,500,1550,5,1,32163769,852,-94.64,2.14,12,14.13,-28.00,1239.00,4015,20240423,-34.00,1404,20241210,88.75,2885,-8.15,20250120,1691,56.71,20250102,3200,-17.19,20240529,439,503.64,20240416,5.91,N,363260,500,160 억,,47332,N,N,0,N,00,N
|
|
20250121,091215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2420,-90,5,-3.59,2263172845,933329,2.92,2445,2480,2365,3260,1760,2510,2424.84,0.15,0,121586,3053,2781,2613,2341,2173,2697,2257,161,750,500,1550,5,1,32163769,778,-86.43,1.95,12,2.90,-28.00,1239.00,4015,20240423,-39.73,1404,20241210,72.36,2885,-16.12,20250120,1691,43.11,20250102,3200,-24.38,20240529,439,451.25,20240416,5.91,N,363260,500,160 억,,47332,N,N,0,N,00,N
|
|
20250120,161200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2510,90,2,3.72,83097884855,30899985,409.60,2610,2885,2445,3145,1695,2420,2689.42,0.27,0,-35718,2683,2551,2458,2326,2233,2505,2280,161,725,500,1500,5,1,32163769,807,-89.64,2.03,12,96.07,-28.00,1239.00,4015,20240423,-37.48,1404,20241210,78.77,2885,-13.00,20250120,1691,48.43,20250102,3200,-21.56,20240529,439,471.75,20240416,4.06,N,363260,500,160 억,,87634,N,Y,0,N,00,N
|
|
20250120,151214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2480,60,2,2.48,81811967860,30387139,402.81,2610,2885,2445,3145,1695,2420,2692.47,0.27,0,-82182,2683,2551,2458,2326,2233,2505,2280,161,725,500,1500,5,1,32163769,798,-88.57,2.00,12,94.48,-28.00,1239.00,4015,20240423,-38.23,1404,20241210,76.64,2885,-14.04,20250120,1691,46.66,20250102,3200,-22.50,20240529,439,464.92,20240416,4.06,N,363260,500,160 억,,87634,N,N,0,N,00,N
|
|
20250120,141211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2495,75,2,3.10,78452479910,29029522,384.81,2610,2885,2470,3145,1695,2420,2702.66,0.27,0,-27314,2683,2551,2458,2326,2233,2505,2280,161,725,500,1500,5,1,32163769,802,-89.11,2.01,12,90.26,-28.00,1239.00,4015,20240423,-37.86,1404,20241210,77.71,2885,-13.52,20250120,1691,47.55,20250102,3200,-22.03,20240529,439,468.34,20240416,4.06,N,363260,500,160 억,,87634,N,N,0,N,00,N
|
|
20250120,131211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2585,165,2,6.82,61914034060,22708449,301.02,2610,2885,2525,3145,1695,2420,2726.69,0.27,0,-64483,2683,2551,2458,2326,2233,2505,2280,161,725,500,1500,5,1,32163769,831,-92.32,2.09,12,70.60,-28.00,1239.00,4015,20240423,-35.62,1404,20241210,84.12,2885,-10.40,20250120,1691,52.87,20250102,3200,-19.22,20240529,439,488.84,20240416,4.06,N,363260,500,160 억,,87634,N,N,0,N,00,N
|
|
20250120,121214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2610,190,2,7.85,59547813120,21783691,288.76,2610,2885,2560,3145,1695,2420,2733.83,0.27,0,-81552,2683,2551,2458,2326,2233,2505,2280,161,725,500,1500,5,1,32163769,839,-93.21,2.11,12,67.73,-28.00,1239.00,4015,20240423,-34.99,1404,20241210,85.90,2885,-9.53,20250120,1691,54.35,20250102,3200,-18.44,20240529,439,494.53,20240416,4.06,N,363260,500,160 억,,87634,N,N,0,N,00,N
|
|
20250120,111213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2615,195,2,8.06,57865982780,21142871,280.27,2610,2885,2560,3145,1695,2420,2737.15,0.27,0,-81564,2683,2551,2458,2326,2233,2505,2280,161,725,500,1500,5,1,32163769,841,-93.39,2.11,12,65.74,-28.00,1239.00,4015,20240423,-34.87,1404,20241210,86.25,2885,-9.36,20250120,1691,54.64,20250102,3200,-18.28,20240529,439,495.67,20240416,4.06,N,363260,500,160 억,,87634,N,N,0,N,00,N
|
|
20250120,101212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2630,210,2,8.68,54214721560,19754109,261.86,2610,2885,2560,3145,1695,2420,2744.74,0.27,0,-78308,2683,2551,2458,2326,2233,2505,2280,161,725,500,1500,5,1,32163769,846,-93.93,2.12,12,61.42,-28.00,1239.00,4015,20240423,-34.50,1404,20241210,87.32,2885,-8.84,20250120,1691,55.53,20250102,3200,-17.81,20240529,439,499.09,20240416,4.06,N,363260,500,160 억,,87634,N,N,0,N,00,N
|
|
20250120,091213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2750,330,2,13.64,26632379460,9751925,129.27,2610,2850,2560,3145,1695,2420,2731.50,0.27,0,-50558,2683,2551,2458,2326,2233,2505,2280,161,725,500,1500,5,1,32163769,885,-98.21,2.22,12,30.32,-28.00,1239.00,4015,20240423,-31.51,1404,20241210,95.87,2850,-3.51,20250120,1691,62.63,20250102,3200,-14.06,20240529,439,526.42,20240416,4.06,N,363260,500,160 억,,87634,N,N,0,N,00,N
|
|
20250117,161207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2420,-75,5,-3.01,18252389215,7396950,54.81,2425,2590,2365,3240,1750,2495,2467.62,0.36,0,-34733,2651,2572,2456,2377,2261,2612,2417,161,745,500,1540,5,1,32163769,778,-86.43,1.95,12,23.00,-28.00,1239.00,4015,20240423,-39.73,1404,20241210,72.36,2650,-8.68,20250115,1691,43.11,20250102,3200,-24.38,20240529,439,451.25,20240416,3.96,N,363260,500,160 억,,117144,N,N,0,N,00,N
|
|
20250117,151203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2415,-80,5,-3.21,17545305205,7104855,52.65,2425,2590,2365,3240,1750,2495,2469.38,0.36,0,-42116,2651,2572,2456,2377,2261,2612,2417,161,745,500,1540,5,1,32163769,777,-86.25,1.95,12,22.09,-28.00,1239.00,4015,20240423,-39.85,1404,20241210,72.01,2650,-8.87,20250115,1691,42.81,20250102,3200,-24.53,20240529,439,450.11,20240416,3.96,N,363260,500,160 억,,117144,N,N,0,N,00,N
|
|
20250117,141211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2410,-85,5,-3.41,16781624345,6787643,50.30,2425,2590,2365,3240,1750,2495,2472.28,0.36,0,-27037,2651,2572,2456,2377,2261,2612,2417,161,745,500,1540,5,1,32163769,775,-86.07,1.95,12,21.10,-28.00,1239.00,4015,20240423,-39.98,1404,20241210,71.65,2650,-9.06,20250115,1691,42.52,20250102,3200,-24.69,20240529,439,448.97,20240416,3.96,N,363260,500,160 억,,117144,N,N,0,N,00,N
|
|
20250117,131210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2395,-100,5,-4.01,15669677735,6328460,46.89,2425,2590,2365,3240,1750,2495,2475.98,0.36,0,-17905,2651,2572,2456,2377,2261,2612,2417,161,745,500,1540,5,1,32163769,770,-85.54,1.93,12,19.68,-28.00,1239.00,4015,20240423,-40.35,1404,20241210,70.58,2650,-9.62,20250115,1691,41.63,20250102,3200,-25.16,20240529,439,445.56,20240416,3.96,N,363260,500,160 억,,117144,N,N,0,N,00,N
|
|
20250117,121212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2390,-105,5,-4.21,15213950600,6137336,45.48,2425,2590,2365,3240,1750,2495,2478.84,0.36,0,-5762,2651,2572,2456,2377,2261,2612,2417,161,745,500,1540,5,1,32163769,769,-85.36,1.93,12,19.08,-28.00,1239.00,4015,20240423,-40.47,1404,20241210,70.23,2650,-9.81,20250115,1691,41.34,20250102,3200,-25.31,20240529,439,444.42,20240416,3.96,N,363260,500,160 억,,117144,N,N,0,N,00,N
|
|
20250117,111213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2475,-20,5,-0.80,13213246425,5308092,39.33,2425,2590,2410,3240,1750,2495,2489.23,0.36,0,51288,2651,2572,2456,2377,2261,2612,2417,161,745,500,1540,5,1,32163769,796,-88.39,2.00,12,16.50,-28.00,1239.00,4015,20240423,-38.36,1404,20241210,76.28,2650,-6.60,20250115,1691,46.36,20250102,3200,-22.66,20240529,439,463.78,20240416,3.96,N,363260,500,160 억,,117144,N,N,0,N,00,N
|
|
20250117,101211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2460,-35,5,-1.40,8888060960,3574825,26.49,2425,2590,2410,3240,1750,2495,2486.22,0.36,0,7978,2651,2572,2456,2377,2261,2612,2417,161,745,500,1540,5,1,32163769,791,-87.86,1.99,12,11.11,-28.00,1239.00,4015,20240423,-38.73,1404,20241210,75.21,2650,-7.17,20250115,1691,45.48,20250102,3200,-23.12,20240529,439,460.36,20240416,3.96,N,363260,500,160 억,,117144,N,N,0,N,00,N
|
|
20250117,091211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2495,0,3,0.00,1929462690,791769,5.87,2425,2495,2410,3240,1750,2495,2434.69,0.36,0,79874,2651,2572,2456,2377,2261,2612,2417,161,745,500,1540,5,1,32163769,802,-89.11,2.01,12,2.46,-28.00,1239.00,4015,20240423,-37.86,1404,20241210,77.71,2650,-5.85,20250115,1691,47.55,20250102,3200,-22.03,20240529,439,468.34,20240416,3.96,N,363260,500,160 억,,117144,N,N,0,N,00,N
|
|
20250116,161203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2495,105,2,4.39,31903380035,13103506,46.09,2460,2535,2340,3105,1675,2390,2434.66,0.93,0,-181359,2773,2581,2458,2266,2143,2520,2205,161,715,500,1480,5,1,32163769,802,-89.11,2.01,12,40.74,-28.00,1239.00,4015,20240423,-37.86,1404,20241210,77.71,2650,-5.85,20250115,1691,47.55,20250102,3200,-22.03,20240529,439,468.34,20240416,4.63,N,363260,500,160 억,,299223,N,N,0,N,00,N
|
|
20250116,151104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2480,90,2,3.77,27224184055,11233540,39.51,2460,2515,2340,3105,1675,2390,2423.65,0.93,0,-131488,2773,2581,2458,2266,2143,2520,2205,161,715,500,1480,5,1,32163769,798,-88.57,2.00,12,34.93,-28.00,1239.00,4015,20240423,-38.23,1404,20241210,76.64,2650,-6.42,20250115,1691,46.66,20250102,3200,-22.50,20240529,439,464.92,20240416,4.63,N,363260,500,160 억,,299223,N,N,0,N,00,N
|
|
20250116,141207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2415,25,2,1.05,20471127540,8477610,29.82,2460,2495,2340,3105,1675,2390,2414.90,0.93,0,-187390,2773,2581,2458,2266,2143,2520,2205,161,715,500,1480,5,1,32163769,777,-86.25,1.95,12,26.36,-28.00,1239.00,4015,20240423,-39.85,1404,20241210,72.01,2650,-8.87,20250115,1691,42.81,20250102,3200,-24.53,20240529,439,450.11,20240416,4.63,N,363260,500,160 억,,299223,N,N,0,N,00,N
|
|
20250116,131208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2355,-35,5,-1.46,11503933535,4782124,16.82,2460,2475,2355,3105,1675,2390,2405.80,0.93,0,-21909,2773,2581,2458,2266,2143,2520,2205,161,715,500,1480,5,1,32163769,757,-84.11,1.90,12,14.87,-28.00,1239.00,4015,20240423,-41.34,1404,20241210,67.74,2650,-11.13,20250115,1691,39.27,20250102,3200,-26.41,20240529,439,436.45,20240416,4.63,N,363260,500,160 억,,299223,N,N,0,N,00,N
|
|
20250116,121207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2390,0,3,0.00,10578430805,4391507,15.45,2460,2475,2365,3105,1675,2390,2409.09,0.93,0,-35253,2773,2581,2458,2266,2143,2520,2205,161,715,500,1480,5,1,32163769,769,-85.36,1.93,12,13.65,-28.00,1239.00,4015,20240423,-40.47,1404,20241210,70.23,2650,-9.81,20250115,1691,41.34,20250102,3200,-25.31,20240529,439,444.42,20240416,4.63,N,363260,500,160 억,,299223,N,N,0,N,00,N
|
|
20250116,111208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2400,10,2,0.42,9791623855,4062927,14.29,2460,2475,2365,3105,1675,2390,2410.28,0.93,0,-31348,2773,2581,2458,2266,2143,2520,2205,161,715,500,1480,5,1,32163769,772,-85.71,1.94,12,12.63,-28.00,1239.00,4015,20240423,-40.22,1404,20241210,70.94,2650,-9.43,20250115,1691,41.93,20250102,3200,-25.00,20240529,439,446.70,20240416,4.63,N,363260,500,160 억,,299223,N,N,0,N,00,N
|
|
20250116,101210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2380,-10,5,-0.42,8639453390,3579437,12.59,2460,2475,2370,3105,1675,2390,2414.03,0.93,0,2746,2773,2581,2458,2266,2143,2520,2205,161,715,500,1480,5,1,32163769,765,-85.00,1.92,12,11.13,-28.00,1239.00,4015,20240423,-40.72,1404,20241210,69.52,2650,-10.19,20250115,1691,40.75,20250102,3200,-25.62,20240529,439,442.14,20240416,4.63,N,363260,500,160 억,,299223,N,N,0,N,00,N
|
|
20250116,091211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2425,35,2,1.46,3777562810,1553613,5.46,2460,2475,2395,3105,1675,2390,2433.09,0.93,0,31547,2773,2581,2458,2266,2143,2520,2205,161,715,500,1480,5,1,32163769,780,-86.61,1.96,12,4.83,-28.00,1239.00,4015,20240423,-39.60,1404,20241210,72.72,2650,-8.49,20250115,1691,43.41,20250102,3200,-24.22,20240529,439,452.39,20240416,4.63,N,363260,500,160 억,,299223,N,N,0,N,00,N
|
|
20250115,161204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2390,40,2,1.70,68896833470,28001760,151.80,2535,2650,2335,3055,1645,2350,2460.55,1.61,0,-263635,2716,2532,2166,1982,1616,2625,2075,161,705,500,1450,5,1,32163769,769,-85.36,1.93,12,87.06,-28.00,1239.00,4015,20240423,-40.47,1404,20241210,70.23,2650,-9.81,20250115,1691,41.34,20250102,3200,-25.31,20240529,439,444.42,20240416,4.38,N,363260,500,160 억,,518104,N,N,0,N,00,N
|
|
20250115,151205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2390,40,2,1.70,67583279610,27451586,148.81,2535,2650,2335,3055,1645,2350,2461.92,1.61,0,-260826,2716,2532,2166,1982,1616,2625,2075,161,705,500,1450,5,1,32163769,769,-85.36,1.93,12,85.35,-28.00,1239.00,4015,20240423,-40.47,1404,20241210,70.23,2650,-9.81,20250115,1691,41.34,20250102,3200,-25.31,20240529,439,444.42,20240416,4.38,N,363260,500,160 억,,518104,N,N,0,N,00,N
|
|
20250115,141159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2415,65,2,2.77,64466888105,26144852,141.73,2535,2650,2335,3055,1645,2350,2465.77,1.61,0,-313974,2716,2532,2166,1982,1616,2625,2075,161,705,500,1450,5,1,32163769,777,-86.25,1.95,12,81.29,-28.00,1239.00,4015,20240423,-39.85,1404,20241210,72.01,2650,-8.87,20250115,1691,42.81,20250102,3200,-24.53,20240529,439,450.11,20240416,4.38,N,363260,500,160 억,,518104,N,N,0,N,00,N
|
|
20250115,131208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2430,80,2,3.40,48473628660,19657315,106.56,2535,2650,2335,3055,1645,2350,2465.95,1.61,0,-270724,2716,2532,2166,1982,1616,2625,2075,161,705,500,1450,5,1,32163769,782,-86.79,1.96,12,61.12,-28.00,1239.00,4015,20240423,-39.48,1404,20241210,73.08,2650,-8.30,20250115,1691,43.70,20250102,3200,-24.06,20240529,439,453.53,20240416,4.38,N,363260,500,160 억,,518104,N,N,0,N,00,N
|
|
20250115,121151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2365,15,2,0.64,44552329190,18031311,97.75,2535,2650,2335,3055,1645,2350,2470.85,1.61,0,-267494,2716,2532,2166,1982,1616,2625,2075,161,705,500,1450,5,1,32163769,761,-84.46,1.91,12,56.06,-28.00,1239.00,4015,20240423,-41.10,1404,20241210,68.45,2650,-10.75,20250115,1691,39.86,20250102,3200,-26.09,20240529,439,438.72,20240416,4.38,N,363260,500,160 억,,518104,N,N,0,N,00,N
|
|
20250115,111203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2360,10,2,0.43,39576587815,15957646,86.51,2535,2650,2350,3055,1645,2350,2480.13,1.61,0,-297431,2716,2532,2166,1982,1616,2625,2075,161,705,500,1450,5,1,32163769,759,-84.29,1.90,12,49.61,-28.00,1239.00,4015,20240423,-41.22,1404,20241210,68.09,2650,-10.94,20250115,1691,39.56,20250102,3200,-26.25,20240529,439,437.59,20240416,4.38,N,363260,500,160 억,,518104,N,N,0,N,00,N
|
|
20250115,101203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2385,35,2,1.49,35903051190,14420359,78.17,2535,2650,2365,3055,1645,2350,2489.78,1.61,0,-222809,2716,2532,2166,1982,1616,2625,2075,161,705,500,1450,5,1,32163769,767,-85.18,1.92,12,44.83,-28.00,1239.00,4015,20240423,-40.60,1404,20241210,69.87,2650,-10.00,20250115,1691,41.04,20250102,3200,-25.47,20240529,439,443.28,20240416,4.38,N,363260,500,160 억,,518104,N,N,0,N,00,N
|
|
20250115,091209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2455,105,2,4.47,24774536200,9819789,53.23,2535,2650,2385,3055,1645,2350,2522.97,1.61,0,-314597,2716,2532,2166,1982,1616,2625,2075,161,705,500,1450,5,1,32163769,790,-87.68,1.98,12,30.53,-28.00,1239.00,4015,20240423,-38.85,1404,20241210,74.86,2650,-7.36,20250115,1691,45.18,20250102,3200,-23.28,20240529,439,459.23,20240416,4.38,N,363260,500,160 억,,518104,N,N,0,N,00,N
|
|
20250114,161145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,540,1,29.83,40538010989,18446333,1334.88,1815,2350,1800,2350,1267,1810,2197.58,0.20,0,497162,1922,1865,1836,1779,1750,1851,1765,161,540,500,1120,5,1,32163769,756,-83.93,1.90,12,57.35,-28.00,1239.00,4015,20240423,-41.47,1404,20241210,67.38,2350,0.00,20250114,1691,38.97,20250102,3200,-26.56,20240529,439,435.31,20240416,4.37,N,363260,500,160 억,,64953,N,N,0,N,00,N
|
|
20250114,151203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,540,1,29.83,40513422939,18435870,1334.13,1815,2350,1800,2350,1267,1810,2197.53,0.20,0,492163,1922,1865,1836,1779,1750,1851,1765,161,540,500,1120,5,1,32163769,756,-83.93,1.90,12,57.32,-28.00,1239.00,4015,20240423,-41.47,1404,20241210,67.38,2350,0.00,20250114,1691,38.97,20250102,3200,-26.56,20240529,439,435.31,20240416,4.37,N,363260,500,160 억,,64953,N,N,0,N,00,N
|
|
20250114,141158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,540,1,29.83,40489965239,18425888,1333.40,1815,2350,1800,2350,1267,1810,2197.45,0.20,0,492163,1922,1865,1836,1779,1750,1851,1765,161,540,500,1120,5,1,32163769,756,-83.93,1.90,12,57.29,-28.00,1239.00,4015,20240423,-41.47,1404,20241210,67.38,2350,0.00,20250114,1691,38.97,20250102,3200,-26.56,20240529,439,435.31,20240416,4.37,N,363260,500,160 억,,64953,N,N,0,N,00,N
|
|
20250114,131158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,540,1,29.83,40430500839,18400584,1331.57,1815,2350,1800,2350,1267,1810,2197.24,0.20,0,492163,1922,1865,1836,1779,1750,1851,1765,161,540,500,1120,5,1,32163769,756,-83.93,1.90,12,57.21,-28.00,1239.00,4015,20240423,-41.47,1404,20241210,67.38,2350,0.00,20250114,1691,38.97,20250102,3200,-26.56,20240529,439,435.31,20240416,4.37,N,363260,500,160 억,,64953,N,N,0,N,00,N
|
|
20250114,121153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,540,1,29.83,40344573089,18364019,1328.93,1815,2350,1800,2350,1267,1810,2196.94,0.20,0,492163,1922,1865,1836,1779,1750,1851,1765,161,540,500,1120,5,1,32163769,756,-83.93,1.90,12,57.10,-28.00,1239.00,4015,20240423,-41.47,1404,20241210,67.38,2350,0.00,20250114,1691,38.97,20250102,3200,-26.56,20240529,439,435.31,20240416,4.37,N,363260,500,160 억,,64953,N,N,0,N,00,N
|
|
20250114,111152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,540,1,29.83,36635008344,16775592,1213.98,1815,2350,1800,2350,1267,1810,2183.83,0.20,0,429188,1922,1865,1836,1779,1750,1851,1765,161,540,500,1120,5,1,32163769,756,-83.93,1.90,12,52.16,-28.00,1239.00,4015,20240423,-41.47,1404,20241210,67.38,2350,0.00,20250114,1691,38.97,20250102,3200,-26.56,20240529,439,435.31,20240416,4.37,N,363260,500,160 억,,64953,N,N,0,N,00,N
|
|
20250114,101152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,540,1,29.83,21697395364,10391189,751.97,1815,2350,1800,2350,1267,1810,2088.06,0.20,0,141876,1922,1865,1836,1779,1750,1851,1765,161,540,500,1120,5,1,32163769,756,-83.93,1.90,12,32.31,-28.00,1239.00,4015,20240423,-41.47,1404,20241210,67.38,2350,0.00,20250114,1691,38.97,20250102,3200,-26.56,20240529,439,435.31,20240416,4.37,N,363260,500,160 억,,64953,N,N,0,N,00,N
|
|
20250114,091156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1849,39,2,2.15,172311834,94366,6.83,1815,1856,1800,2350,1267,1810,1825.99,0.20,0,7036,1922,1865,1836,1779,1750,1851,1765,161,540,500,1120,1,1,32163769,595,-66.04,1.49,12,0.29,-28.00,1239.00,4015,20240423,-53.95,1404,20241210,31.70,1969,-6.09,20250110,1691,9.34,20250102,3200,-42.22,20240529,439,321.18,20240416,4.37,N,363260,500,160 억,,64953,N,N,0,N,00,N
|
|
20250113,161139,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1810,-91,5,-4.79,2530337887,1369624,17.02,1870,1893,1807,2470,1331,1901,1847.49,1.07,0,-283809,2076,1988,1881,1793,1686,2032,1837,161,569,500,1170,1,1,32163769,582,-64.64,1.46,12,4.26,-28.00,1239.00,4015,20240423,-54.92,1404,20241210,28.92,1969,-8.08,20250110,1691,7.04,20250102,3200,-43.44,20240529,439,312.30,20240416,4.24,N,363260,500,160 억,,343782,N,N,0,N,00,N
|
|
20250113,151146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1818,-83,5,-4.37,2482919662,1343452,16.70,1870,1893,1807,2470,1331,1901,1848.16,1.07,0,-282640,2076,1988,1881,1793,1686,2032,1837,161,569,500,1170,1,1,32163769,585,-64.93,1.47,12,4.18,-28.00,1239.00,4015,20240423,-54.72,1404,20241210,29.49,1969,-7.67,20250110,1691,7.51,20250102,3200,-43.19,20240529,439,314.12,20240416,4.24,N,363260,500,160 억,,343782,N,N,0,N,00,N
|
|
20250113,141121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1820,-81,5,-4.26,2088205140,1126390,14.00,1870,1893,1814,2470,1331,1901,1853.89,1.07,0,-201407,2076,1988,1881,1793,1686,2032,1837,161,569,500,1170,1,1,32163769,585,-65.00,1.47,12,3.50,-28.00,1239.00,4015,20240423,-54.67,1404,20241210,29.63,1969,-7.57,20250110,1691,7.63,20250102,3200,-43.12,20240529,439,314.58,20240416,4.24,N,363260,500,160 억,,343782,N,N,0,N,00,N
|
|
20250113,131128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1823,-78,5,-4.10,1924660893,1036558,12.88,1870,1893,1820,2470,1331,1901,1856.78,1.07,0,-197944,2076,1988,1881,1793,1686,2032,1837,161,569,500,1170,1,1,32163769,586,-65.11,1.47,12,3.22,-28.00,1239.00,4015,20240423,-54.60,1404,20241210,29.84,1969,-7.41,20250110,1691,7.81,20250102,3200,-43.03,20240529,439,315.26,20240416,4.24,N,363260,500,160 억,,343782,N,N,0,N,00,N
|
|
20250113,121133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1839,-62,5,-3.26,1738492225,934783,11.62,1870,1893,1831,2470,1331,1901,1859.78,1.07,0,-173444,2076,1988,1881,1793,1686,2032,1837,161,569,500,1170,1,1,32163769,591,-65.68,1.48,12,2.91,-28.00,1239.00,4015,20240423,-54.20,1404,20241210,30.98,1969,-6.60,20250110,1691,8.75,20250102,3200,-42.53,20240529,439,318.91,20240416,4.24,N,363260,500,160 억,,343782,N,N,0,N,00,N
|
|
20250113,111130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1850,-51,5,-2.68,1485375066,797204,9.91,1870,1893,1840,2470,1331,1901,1863.23,1.07,0,-140145,2076,1988,1881,1793,1686,2032,1837,161,569,500,1170,1,1,32163769,595,-66.07,1.49,12,2.48,-28.00,1239.00,4015,20240423,-53.92,1404,20241210,31.77,1969,-6.04,20250110,1691,9.40,20250102,3200,-42.19,20240529,439,321.41,20240416,4.24,N,363260,500,160 억,,343782,N,N,0,N,00,N
|
|
20250113,101130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1852,-49,5,-2.58,1275662151,683563,8.50,1870,1893,1845,2470,1331,1901,1866.19,1.07,0,-117491,2076,1988,1881,1793,1686,2032,1837,161,569,500,1170,1,1,32163769,596,-66.14,1.49,12,2.13,-28.00,1239.00,4015,20240423,-53.87,1404,20241210,31.91,1969,-5.94,20250110,1691,9.52,20250102,3200,-42.12,20240529,439,321.87,20240416,4.24,N,363260,500,160 억,,343782,N,N,0,N,00,N
|
|
20250113,091136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1889,-12,5,-0.63,766414027,410794,5.11,1870,1893,1845,2470,1331,1901,1865.69,1.07,0,-72428,2076,1988,1881,1793,1686,2032,1837,161,569,500,1170,1,1,32163769,608,-67.46,1.52,12,1.28,-28.00,1239.00,4015,20240423,-52.95,1404,20241210,34.54,1969,-4.06,20250110,1691,11.71,20250102,3200,-40.97,20240529,439,330.30,20240416,4.24,N,363260,500,160 억,,343782,N,N,0,N,00,N
|
|
20250110,161110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1901,105,2,5.85,15196257854,7996729,1369.43,1800,1969,1774,2330,1258,1796,1900.31,0.88,0,67319,1852,1823,1785,1756,1718,1838,1771,161,534,500,1110,1,1,32163769,611,-67.89,1.53,12,24.86,-28.00,1239.00,4015,20240423,-52.65,1404,20241210,35.40,1969,-3.45,20250110,1691,12.42,20250102,3200,-40.59,20240529,439,333.03,20240416,4.36,N,363260,500,160 억,,283418,N,N,0,N,00,N
|
|
20250110,151118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1904,108,2,6.01,14841328936,7809853,1337.43,1800,1969,1774,2330,1258,1796,1900.34,0.88,0,85961,1852,1823,1785,1756,1718,1838,1771,161,534,500,1110,1,1,32163769,612,-68.00,1.54,12,24.28,-28.00,1239.00,4015,20240423,-52.58,1404,20241210,35.61,1969,-3.30,20250110,1691,12.60,20250102,3200,-40.50,20240529,439,333.71,20240416,4.36,N,363260,500,160 억,,283418,N,N,0,N,00,N
|
|
20250110,141124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1920,124,2,6.90,13960673572,7349811,1258.65,1800,1969,1774,2330,1258,1796,1899.47,0.88,0,94501,1852,1823,1785,1756,1718,1838,1771,161,534,500,1110,1,1,32163769,618,-68.57,1.55,12,22.85,-28.00,1239.00,4015,20240423,-52.18,1404,20241210,36.75,1969,-2.49,20250110,1691,13.54,20250102,3200,-40.00,20240529,439,337.36,20240416,4.36,N,363260,500,160 억,,283418,N,N,0,N,00,N
|
|
20250110,131124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1895,99,2,5.51,11161356233,5889682,1008.60,1800,1969,1774,2330,1258,1796,1895.08,0.88,0,-156521,1852,1823,1785,1756,1718,1838,1771,161,534,500,1110,1,1,32163769,610,-67.68,1.53,12,18.31,-28.00,1239.00,4015,20240423,-52.80,1404,20241210,34.97,1969,-3.76,20250110,1691,12.06,20250102,3200,-40.78,20240529,439,331.66,20240416,4.36,N,363260,500,160 억,,283418,N,N,0,N,00,N
|
|
20250110,121126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1869,73,2,4.06,10232007138,5392756,923.51,1800,1969,1774,2330,1258,1796,1897.37,0.88,0,-267036,1852,1823,1785,1756,1718,1838,1771,161,534,500,1110,1,1,32163769,601,-66.75,1.51,12,16.77,-28.00,1239.00,4015,20240423,-53.45,1404,20241210,33.12,1969,-5.08,20250110,1691,10.53,20250102,3200,-41.59,20240529,439,325.74,20240416,4.36,N,363260,500,160 억,,283418,N,N,0,N,00,N
|
|
20250110,111122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1799,3,2,0.17,500099305,277367,47.50,1800,1837,1774,2330,1258,1796,1803.04,0.88,0,-7508,1852,1823,1785,1756,1718,1838,1771,161,534,500,1110,1,1,32163769,579,-64.25,1.45,12,0.86,-28.00,1239.00,4015,20240423,-55.19,1404,20241210,28.13,1915,-6.06,20250106,1691,6.39,20250102,3200,-43.78,20240529,439,309.79,20240416,4.36,N,363260,500,160 억,,283418,N,N,0,N,00,N
|
|
20250110,101119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1783,-13,5,-0.72,417434284,231182,39.59,1800,1837,1774,2330,1258,1796,1805.67,0.88,0,-15304,1852,1823,1785,1756,1718,1838,1771,161,534,500,1110,1,1,32163769,573,-63.68,1.44,12,0.72,-28.00,1239.00,4015,20240423,-55.59,1404,20241210,26.99,1915,-6.89,20250106,1691,5.44,20250102,3200,-44.28,20240529,439,306.15,20240416,4.36,N,363260,500,160 억,,283418,N,N,0,N,00,N
|
|
20250110,091126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1809,13,2,0.72,251661083,138705,23.75,1800,1837,1796,2330,1258,1796,1814.43,0.88,0,593,1852,1823,1785,1756,1718,1838,1771,161,534,500,1110,1,1,32163769,582,-64.61,1.46,12,0.43,-28.00,1239.00,4015,20240423,-54.94,1404,20241210,28.85,1915,-5.54,20250106,1691,6.98,20250102,3200,-43.47,20240529,439,312.07,20240416,4.36,N,363260,500,160 억,,283418,N,N,0,N,00,N
|
|
20250109,161112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1796,-5,5,-0.28,1024151258,577177,71.94,1795,1814,1747,2340,1261,1801,1774.34,0.81,0,22271,1873,1837,1809,1773,1745,1855,1791,161,539,500,1110,1,1,32163769,578,-64.14,1.45,12,1.79,-28.00,1239.00,4015,20240423,-55.27,1404,20241210,27.92,1915,-6.21,20250106,1691,6.21,20250102,3200,-43.88,20240529,439,309.11,20240416,4.35,N,363260,500,160 억,,259078,N,N,0,N,00,N
|
|
20250109,151110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1794,-7,5,-0.39,927843383,523504,65.25,1795,1814,1747,2340,1261,1801,1772.37,0.81,0,32183,1873,1837,1809,1773,1745,1855,1791,161,539,500,1110,1,1,32163769,577,-64.07,1.45,12,1.63,-28.00,1239.00,4015,20240423,-55.32,1404,20241210,27.78,1915,-6.32,20250106,1691,6.09,20250102,3200,-43.94,20240529,439,308.66,20240416,4.35,N,363260,500,160 억,,259078,N,N,0,N,00,N
|
|
20250109,141118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1791,-10,5,-0.56,852864567,481750,60.04,1795,1814,1747,2340,1261,1801,1770.35,0.81,0,15879,1873,1837,1809,1773,1745,1855,1791,161,539,500,1110,1,1,32163769,576,-63.96,1.45,12,1.50,-28.00,1239.00,4015,20240423,-55.39,1404,20241210,27.56,1915,-6.48,20250106,1691,5.91,20250102,3200,-44.03,20240529,439,307.97,20240416,4.35,N,363260,500,160 억,,259078,N,N,0,N,00,N
|
|
20250109,131117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1794,-7,5,-0.39,816645316,461478,57.52,1795,1814,1747,2340,1261,1801,1769.63,0.81,0,10872,1873,1837,1809,1773,1745,1855,1791,161,539,500,1110,1,1,32163769,577,-64.07,1.45,12,1.43,-28.00,1239.00,4015,20240423,-55.32,1404,20241210,27.78,1915,-6.32,20250106,1691,6.09,20250102,3200,-43.94,20240529,439,308.66,20240416,4.35,N,363260,500,160 억,,259078,N,N,0,N,00,N
|
|
20250109,121117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1778,-23,5,-1.28,756328297,427782,53.32,1795,1814,1747,2340,1261,1801,1768.02,0.81,0,4982,1873,1837,1809,1773,1745,1855,1791,161,539,500,1110,1,1,32163769,572,-63.50,1.44,12,1.33,-28.00,1239.00,4015,20240423,-55.72,1404,20241210,26.64,1915,-7.15,20250106,1691,5.14,20250102,3200,-44.44,20240529,439,305.01,20240416,4.35,N,363260,500,160 억,,259078,N,N,0,N,00,N
|
|
20250109,111121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1782,-19,5,-1.05,667422312,377775,47.08,1795,1814,1747,2340,1261,1801,1766.72,0.81,0,3900,1873,1837,1809,1773,1745,1855,1791,161,539,500,1110,1,1,32163769,573,-63.64,1.44,12,1.17,-28.00,1239.00,4015,20240423,-55.62,1404,20241210,26.92,1915,-6.95,20250106,1691,5.38,20250102,3200,-44.31,20240529,439,305.92,20240416,4.35,N,363260,500,160 억,,259078,N,N,0,N,00,N
|
|
20250109,101119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1763,-38,5,-2.11,419984341,238240,29.69,1795,1814,1747,2340,1261,1801,1762.86,0.81,0,-25781,1873,1837,1809,1773,1745,1855,1791,161,539,500,1110,1,1,32163769,567,-62.96,1.42,12,0.74,-28.00,1239.00,4015,20240423,-56.09,1404,20241210,25.57,1915,-7.94,20250106,1691,4.26,20250102,3200,-44.91,20240529,439,301.59,20240416,4.35,N,363260,500,160 억,,259078,N,N,0,N,00,N
|
|
20250109,091123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1782,-19,5,-1.05,91831661,51392,6.41,1795,1814,1770,2340,1261,1801,1786.89,0.81,0,-14648,1873,1837,1809,1773,1745,1855,1791,161,539,500,1110,1,1,32163769,573,-63.64,1.44,12,0.16,-28.00,1239.00,4015,20240423,-55.62,1404,20241210,26.92,1915,-6.95,20250106,1691,5.38,20250102,3200,-44.31,20240529,439,305.92,20240416,4.35,N,363260,500,160 억,,259078,N,N,0,N,00,N
|
|
20250108,161106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1801,13,2,0.73,1443857844,793619,148.66,1794,1845,1781,2320,1252,1788,1819.36,0.83,0,-10642,1843,1815,1800,1772,1757,1808,1765,161,532,500,1100,1,1,32163769,579,-64.32,1.45,12,2.47,-28.00,1239.00,4015,20240423,-55.14,1404,20241210,28.28,1915,-5.95,20250106,1691,6.51,20250102,3200,-43.72,20240529,439,310.25,20240416,3.98,N,363260,500,160 억,,268490,N,N,0,N,00,N
|
|
20250108,151112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1800,12,2,0.67,1406233579,772727,144.74,1794,1845,1781,2320,1252,1788,1819.84,0.83,0,-9388,1843,1815,1800,1772,1757,1808,1765,161,532,500,1100,1,1,32163769,579,-64.29,1.45,12,2.40,-28.00,1239.00,4015,20240423,-55.17,1404,20241210,28.21,1915,-6.01,20250106,1691,6.45,20250102,3200,-43.75,20240529,439,310.02,20240416,3.98,N,363260,500,160 억,,268490,N,N,0,N,00,N
|
|
20250108,141115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1810,22,2,1.23,1288381612,707321,132.49,1794,1845,1781,2320,1252,1788,1821.51,0.83,0,-2289,1843,1815,1800,1772,1757,1808,1765,161,532,500,1100,1,1,32163769,582,-64.64,1.46,12,2.20,-28.00,1239.00,4015,20240423,-54.92,1404,20241210,28.92,1915,-5.48,20250106,1691,7.04,20250102,3200,-43.44,20240529,439,312.30,20240416,3.98,N,363260,500,160 억,,268490,N,N,0,N,00,N
|
|
20250108,131112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1810,22,2,1.23,1218052345,668448,125.21,1794,1845,1781,2320,1252,1788,1822.22,0.83,0,6451,1843,1815,1800,1772,1757,1808,1765,161,532,500,1100,1,1,32163769,582,-64.64,1.46,12,2.08,-28.00,1239.00,4015,20240423,-54.92,1404,20241210,28.92,1915,-5.48,20250106,1691,7.04,20250102,3200,-43.44,20240529,439,312.30,20240416,3.98,N,363260,500,160 억,,268490,N,N,0,N,00,N
|
|
20250108,121109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1823,35,2,1.96,1132861479,621346,116.39,1794,1845,1781,2320,1252,1788,1823.25,0.83,0,27001,1843,1815,1800,1772,1757,1808,1765,161,532,500,1100,1,1,32163769,586,-65.11,1.47,12,1.93,-28.00,1239.00,4015,20240423,-54.60,1404,20241210,29.84,1915,-4.80,20250106,1691,7.81,20250102,3200,-43.03,20240529,439,315.26,20240416,3.98,N,363260,500,160 억,,268490,N,N,0,N,00,N
|
|
20250108,111111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1819,31,2,1.73,1059214200,580843,108.80,1794,1845,1781,2320,1252,1788,1823.59,0.83,0,41970,1843,1815,1800,1772,1757,1808,1765,161,532,500,1100,1,1,32163769,585,-64.96,1.47,12,1.81,-28.00,1239.00,4015,20240423,-54.69,1404,20241210,29.56,1915,-5.01,20250106,1691,7.57,20250102,3200,-43.16,20240529,439,314.35,20240416,3.98,N,363260,500,160 억,,268490,N,N,0,N,00,N
|
|
20250108,101112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1830,42,2,2.35,658261067,362159,67.84,1794,1841,1781,2320,1252,1788,1817.62,0.83,0,5875,1843,1815,1800,1772,1757,1808,1765,161,532,500,1100,1,1,32163769,589,-65.36,1.48,12,1.13,-28.00,1239.00,4015,20240423,-54.42,1404,20241210,30.34,1915,-4.44,20250106,1691,8.22,20250102,3200,-42.81,20240529,439,316.86,20240416,3.98,N,363260,500,160 억,,268490,N,N,0,N,00,N
|
|
20250108,091112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1789,1,2,0.06,66495030,37104,6.95,1794,1805,1781,2320,1252,1788,1792.15,0.83,0,-10321,1843,1815,1800,1772,1757,1808,1765,161,532,500,1100,1,1,32163769,575,-63.89,1.44,12,0.12,-28.00,1239.00,4015,20240423,-55.44,1404,20241210,27.42,1915,-6.58,20250106,1691,5.80,20250102,3200,-44.09,20240529,439,307.52,20240416,3.98,N,363260,500,160 억,,268490,N,N,0,N,00,N
|
|
20250107,161100,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1788,-12,5,-0.67,958465196,532164,15.29,1813,1828,1785,2340,1260,1800,1801.08,0.89,0,-17269,2002,1900,1813,1711,1624,1952,1763,161,540,500,1110,1,1,32163769,575,-63.86,1.44,12,1.65,-28.00,1239.00,4015,20240423,-55.47,1404,20241210,27.35,1915,-6.63,20250106,1691,5.74,20250102,3200,-44.12,20240529,439,307.29,20240416,3.88,N,363260,500,160 억,,285759,N,N,0,N,00,N
|
|
20250107,151104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1794,-6,5,-0.33,914441277,507572,14.58,1813,1828,1785,2340,1260,1800,1801.60,0.89,0,-15020,2002,1900,1813,1711,1624,1952,1763,161,540,500,1110,1,1,32163769,577,-64.07,1.45,12,1.58,-28.00,1239.00,4015,20240423,-55.32,1404,20241210,27.78,1915,-6.32,20250106,1691,6.09,20250102,3200,-43.94,20240529,439,308.66,20240416,3.88,N,363260,500,160 억,,285759,N,N,0,N,00,N
|
|
20250107,141102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1793,-7,5,-0.39,823032984,456434,13.11,1813,1828,1788,2340,1260,1800,1803.18,0.89,0,-11036,2002,1900,1813,1711,1624,1952,1763,161,540,500,1110,1,1,32163769,577,-64.04,1.45,12,1.42,-28.00,1239.00,4015,20240423,-55.34,1404,20241210,27.71,1915,-6.37,20250106,1691,6.03,20250102,3200,-43.97,20240529,439,308.43,20240416,3.88,N,363260,500,160 억,,285759,N,N,0,N,00,N
|
|
20250107,131102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1795,-5,5,-0.28,761033173,421805,12.12,1813,1828,1789,2340,1260,1800,1804.23,0.89,0,-8623,2002,1900,1813,1711,1624,1952,1763,161,540,500,1110,1,1,32163769,577,-64.11,1.45,12,1.31,-28.00,1239.00,4015,20240423,-55.29,1404,20241210,27.85,1915,-6.27,20250106,1691,6.15,20250102,3200,-43.91,20240529,439,308.88,20240416,3.88,N,363260,500,160 억,,285759,N,N,0,N,00,N
|
|
20250107,121103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1802,2,2,0.11,640365653,354660,10.19,1813,1828,1789,2340,1260,1800,1805.58,0.89,0,-1497,2002,1900,1813,1711,1624,1952,1763,161,540,500,1110,1,1,32163769,580,-64.36,1.45,12,1.10,-28.00,1239.00,4015,20240423,-55.12,1404,20241210,28.35,1915,-5.90,20250106,1691,6.56,20250102,3200,-43.69,20240529,439,310.48,20240416,3.88,N,363260,500,160 억,,285759,N,N,0,N,00,N
|
|
20250107,111057,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1814,14,2,0.78,587721571,325560,9.35,1813,1828,1789,2340,1260,1800,1805.26,0.89,0,12166,2002,1900,1813,1711,1624,1952,1763,161,540,500,1110,1,1,32163769,583,-64.79,1.46,12,1.01,-28.00,1239.00,4015,20240423,-54.82,1404,20241210,29.20,1915,-5.27,20250106,1691,7.27,20250102,3200,-43.31,20240529,439,313.21,20240416,3.88,N,363260,500,160 억,,285759,N,N,0,N,00,N
|
|
20250107,101104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1799,-1,5,-0.06,482014889,267088,7.67,1813,1828,1789,2340,1260,1800,1804.70,0.89,0,15525,2002,1900,1813,1711,1624,1952,1763,161,540,500,1110,1,1,32163769,579,-64.25,1.45,12,0.83,-28.00,1239.00,4015,20240423,-55.19,1404,20241210,28.13,1915,-6.06,20250106,1691,6.39,20250102,3200,-43.78,20240529,439,309.79,20240416,3.88,N,363260,500,160 억,,285759,N,N,0,N,00,N
|
|
20250107,091106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1800,0,3,0.00,252529095,139732,4.01,1813,1828,1789,2340,1260,1800,1807.24,0.89,0,18258,2002,1900,1813,1711,1624,1952,1763,161,540,500,1110,1,1,32163769,579,-64.29,1.45,12,0.43,-28.00,1239.00,4015,20240423,-55.17,1404,20241210,28.21,1915,-6.01,20250106,1691,6.45,20250102,3200,-43.75,20240529,439,310.02,20240416,3.88,N,363260,500,160 억,,285759,N,N,0,N,00,N
|
|
20250106,161049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1800,63,2,3.63,6358392776,3464376,692.46,1741,1915,1726,2255,1216,1737,1835.44,0.97,0,-25012,1795,1766,1744,1715,1693,1755,1704,161,518,500,1070,1,1,32163769,579,-64.29,1.45,12,10.77,-28.00,1239.00,4015,20240423,-55.17,1404,20241210,28.21,1915,-6.01,20250106,1691,6.45,20250102,3200,-43.75,20240529,439,310.02,20240416,4.00,N,363260,500,160 억,,310748,N,N,0,N,00,N
|
|
20250106,151049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1798,61,2,3.51,6277499132,3419436,683.48,1741,1915,1726,2255,1216,1737,1835.88,0.97,0,-22087,1795,1766,1744,1715,1693,1755,1704,161,518,500,1070,1,1,32163769,578,-64.21,1.45,12,10.63,-28.00,1239.00,4015,20240423,-55.22,1404,20241210,28.06,1915,-6.11,20250106,1691,6.33,20250102,3200,-43.81,20240529,439,309.57,20240416,4.00,N,363260,500,160 억,,310748,N,N,0,N,00,N
|
|
20250106,141049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1801,64,2,3.68,6184589823,3367805,673.16,1741,1915,1726,2255,1216,1737,1836.44,0.97,0,-12821,1795,1766,1744,1715,1693,1755,1704,161,518,500,1070,1,1,32163769,579,-64.32,1.45,12,10.47,-28.00,1239.00,4015,20240423,-55.14,1404,20241210,28.28,1915,-5.95,20250106,1691,6.51,20250102,3200,-43.72,20240529,439,310.25,20240416,4.00,N,363260,500,160 억,,310748,N,N,0,N,00,N
|
|
20250106,131039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1793,56,2,3.22,6038718779,3286611,656.93,1741,1915,1726,2255,1216,1737,1837.42,0.97,0,-9306,1795,1766,1744,1715,1693,1755,1704,161,518,500,1070,1,1,32163769,577,-64.04,1.45,12,10.22,-28.00,1239.00,4015,20240423,-55.34,1404,20241210,27.71,1915,-6.37,20250106,1691,6.03,20250102,3200,-43.97,20240529,439,308.43,20240416,4.00,N,363260,500,160 억,,310748,N,N,0,N,00,N
|
|
20250106,121047,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1796,59,2,3.40,5822187225,3166132,632.85,1741,1915,1726,2255,1216,1737,1838.95,0.97,0,45,1795,1766,1744,1715,1693,1755,1704,161,518,500,1070,1,1,32163769,578,-64.14,1.45,12,9.84,-28.00,1239.00,4015,20240423,-55.27,1404,20241210,27.92,1915,-6.21,20250106,1691,6.21,20250102,3200,-43.88,20240529,439,309.11,20240416,4.00,N,363260,500,160 억,,310748,N,N,0,N,00,N
|
|
20250106,111044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1870,133,2,7.66,2097786455,1149384,229.74,1741,1893,1726,2255,1216,1737,1825.27,0.97,0,169127,1795,1766,1744,1715,1693,1755,1704,161,518,500,1070,1,1,32163769,601,-66.79,1.51,12,3.57,-28.00,1239.00,4015,20240423,-53.42,1404,20241210,33.19,1893,-1.22,20250106,1691,10.59,20250102,3200,-41.56,20240529,439,325.97,20240416,4.00,N,363260,500,160 억,,310748,N,N,0,N,00,N
|
|
20250106,101039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1810,73,2,4.20,814890284,456655,91.28,1741,1832,1726,2255,1216,1737,1784.66,0.97,0,11953,1795,1766,1744,1715,1693,1755,1704,161,518,500,1070,1,1,32163769,582,-64.64,1.46,12,1.42,-28.00,1239.00,4015,20240423,-54.92,1404,20241210,28.92,1835,-1.36,20250102,1691,7.04,20250102,3200,-43.44,20240529,439,312.30,20240416,4.00,N,363260,500,160 억,,310748,N,N,0,N,00,N
|
|
20250106,091040,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1733,-4,5,-0.23,52761361,30356,6.07,1741,1750,1729,2255,1216,1737,1738.15,0.97,0,-16406,1795,1766,1744,1715,1693,1755,1704,161,518,500,1070,1,1,32163769,557,-61.89,1.40,12,0.09,-28.00,1239.00,4015,20240423,-56.84,1404,20241210,23.43,1835,-5.56,20250102,1691,2.48,20250102,3200,-45.84,20240529,439,294.76,20240416,4.00,N,363260,500,160 억,,310748,N,N,0,N,00,N
|
|
20250103,161036,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1737,-6,5,-0.34,866053436,496029,27.76,1743,1773,1722,2265,1221,1743,1745.99,0.96,0,764,1900,1821,1756,1677,1612,1861,1717,161,522,500,1080,1,1,32163769,559,-62.04,1.40,12,1.54,-28.00,1239.00,4015,20240423,-56.74,1404,20241210,23.72,1835,-5.34,20250102,1691,2.72,20250102,3200,-45.72,20240529,439,295.67,20240416,3.82,N,363260,500,160 억,,309295,N,N,0,N,00,N
|
|
20250103,151039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1740,-3,5,-0.17,812843168,465401,26.05,1743,1773,1722,2265,1221,1743,1746.54,0.96,0,721,1900,1821,1756,1677,1612,1861,1717,161,522,500,1080,1,1,32163769,560,-62.14,1.40,12,1.45,-28.00,1239.00,4015,20240423,-56.66,1404,20241210,23.93,1835,-5.18,20250102,1691,2.90,20250102,3200,-45.62,20240529,439,296.36,20240416,3.82,N,363260,500,160 억,,309295,N,N,0,N,00,N
|
|
20250103,141039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1735,-8,5,-0.46,743107882,425262,23.80,1743,1773,1722,2265,1221,1743,1747.41,0.96,0,-15950,1900,1821,1756,1677,1612,1861,1717,161,522,500,1080,1,1,32163769,558,-61.96,1.40,12,1.32,-28.00,1239.00,4015,20240423,-56.79,1404,20241210,23.58,1835,-5.45,20250102,1691,2.60,20250102,3200,-45.78,20240529,439,295.22,20240416,3.82,N,363260,500,160 억,,309295,N,N,0,N,00,N
|
|
20250103,131039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1748,5,2,0.29,608060363,347313,19.44,1743,1773,1737,2265,1221,1743,1750.76,0.96,0,15277,1900,1821,1756,1677,1612,1861,1717,161,522,500,1080,1,1,32163769,562,-62.43,1.41,12,1.08,-28.00,1239.00,4015,20240423,-56.46,1404,20241210,24.50,1835,-4.74,20250102,1691,3.37,20250102,3200,-45.38,20240529,439,298.18,20240416,3.82,N,363260,500,160 억,,309295,N,N,0,N,00,N
|
|
20250103,121038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1741,-2,5,-0.11,522198255,298087,16.68,1743,1773,1737,2265,1221,1743,1751.83,0.96,0,25605,1900,1821,1756,1677,1612,1861,1717,161,522,500,1080,1,1,32163769,560,-62.18,1.41,12,0.93,-28.00,1239.00,4015,20240423,-56.64,1404,20241210,24.00,1835,-5.12,20250102,1691,2.96,20250102,3200,-45.59,20240529,439,296.58,20240416,3.82,N,363260,500,160 억,,309295,N,N,0,N,00,N
|
|
20250103,111039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1749,6,2,0.34,459082685,261853,14.66,1743,1773,1737,2265,1221,1743,1753.21,0.96,0,29098,1900,1821,1756,1677,1612,1861,1717,161,522,500,1080,1,1,32163769,563,-62.46,1.41,12,0.81,-28.00,1239.00,4015,20240423,-56.44,1404,20241210,24.57,1835,-4.69,20250102,1691,3.43,20250102,3200,-45.34,20240529,439,298.41,20240416,3.82,N,363260,500,160 억,,309295,N,N,0,N,00,N
|
|
20250103,101036,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1753,10,2,0.57,284043417,161552,9.04,1743,1773,1743,2265,1221,1743,1758.22,0.96,0,32644,1900,1821,1756,1677,1612,1861,1717,161,522,500,1080,1,1,32163769,564,-62.61,1.41,12,0.50,-28.00,1239.00,4015,20240423,-56.34,1404,20241210,24.86,1835,-4.47,20250102,1691,3.67,20250102,3200,-45.22,20240529,439,299.32,20240416,3.82,N,363260,500,160 억,,309295,N,N,0,N,00,N
|
|
20250103,091039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1768,25,2,1.43,93826158,53597,3.00,1743,1769,1743,2265,1221,1743,1750.59,0.96,0,14716,1900,1821,1756,1677,1612,1861,1717,161,522,500,1080,1,1,32163769,569,-63.14,1.43,12,0.17,-28.00,1239.00,4015,20240423,-55.97,1404,20241210,25.93,1835,-3.65,20250102,1691,4.55,20250102,3200,-44.75,20240529,439,302.73,20240416,3.82,N,363260,500,160 억,,309295,N,N,0,N,00,N
|
|
20250102,161026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1743,55,2,3.26,3156838962,1772977,103.44,1691,1835,1691,2190,1182,1688,1780.89,0.43,0,172066,1893,1790,1739,1636,1585,1765,1611,161,502,500,1040,1,1,32163769,561,-62.25,1.41,12,5.51,-28.00,1239.00,4015,20240423,-56.59,1404,20241210,24.15,1835,-5.01,20250102,1691,3.08,20250102,3200,-45.53,20240529,439,297.04,20240416,3.90,N,363260,500,160 억,,137760,N,N,0,N,00,N
|
|
20250102,151028,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1744,56,2,3.32,3066280099,1721090,100.41,1691,1835,1691,2190,1182,1688,1781.77,0.43,0,160064,1893,1790,1739,1636,1585,1765,1611,161,502,500,1040,1,1,32163769,561,-62.29,1.41,12,5.35,-28.00,1239.00,4015,20240423,-56.56,1404,20241210,24.22,1835,-4.96,20250102,1691,3.13,20250102,3200,-45.50,20240529,439,297.27,20240416,3.90,N,363260,500,160 억,,137760,N,N,0,N,00,N
|
|
20250102,141025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1739,51,2,3.02,2925556312,1640373,95.70,1691,1835,1691,2190,1182,1688,1783.67,0.43,0,146566,1893,1790,1739,1636,1585,1765,1611,161,502,500,1040,1,1,32163769,559,-62.11,1.40,12,5.10,-28.00,1239.00,4015,20240423,-56.69,1404,20241210,23.86,1835,-5.23,20250102,1691,2.84,20250102,3200,-45.66,20240529,439,296.13,20240416,3.90,N,363260,500,160 억,,137760,N,N,0,N,00,N
|
|
20250102,131029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1739,51,2,3.02,2854344644,1599421,93.31,1691,1835,1691,2190,1182,1688,1784.81,0.43,0,159052,1893,1790,1739,1636,1585,1765,1611,161,502,500,1040,1,1,32163769,559,-62.11,1.40,12,4.97,-28.00,1239.00,4015,20240423,-56.69,1404,20241210,23.86,1835,-5.23,20250102,1691,2.84,20250102,3200,-45.66,20240529,439,296.13,20240416,3.90,N,363260,500,160 억,,137760,N,N,0,N,00,N
|
|
20250102,121026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1749,61,2,3.61,2647351254,1480565,86.38,1691,1835,1691,2190,1182,1688,1788.29,0.43,0,169319,1893,1790,1739,1636,1585,1765,1611,161,502,500,1040,1,1,32163769,563,-62.46,1.41,12,4.60,-28.00,1239.00,4015,20240423,-56.44,1404,20241210,24.57,1835,-4.69,20250102,1691,3.43,20250102,3200,-45.34,20240529,439,298.41,20240416,3.90,N,363260,500,160 억,,137760,N,N,0,N,00,N
|
|
20250102,111017,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1770,82,2,4.86,2334304621,1302101,75.97,1691,1835,1691,2190,1182,1688,1792.99,0.43,0,154002,1893,1790,1739,1636,1585,1765,1611,161,502,500,1040,1,1,32163769,569,-63.21,1.43,12,4.05,-28.00,1239.00,4015,20240423,-55.92,1404,20241210,26.07,1835,-3.54,20250102,1691,4.67,20250102,3200,-44.69,20240529,439,303.19,20240416,3.90,N,363260,500,160 억,,137760,N,N,0,N,00,N
|
|
20250102,101024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1818,130,2,7.70,1595094204,889507,51.90,1691,1835,1691,2190,1182,1688,1793.63,0.43,0,148970,1893,1790,1739,1636,1585,1765,1611,161,502,500,1040,1,1,32163769,585,-64.93,1.47,12,2.77,-28.00,1239.00,4015,20240423,-54.72,1404,20241210,29.49,1835,-0.93,20250102,1691,7.51,20250102,3200,-43.19,20240529,439,314.12,20240416,3.90,N,363260,500,160 억,,137760,N,N,0,N,00,N
|
|
20250102,091013,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1688,0,3,0.00,0,0,0.00,0,0,0,2190,1182,1688,0.00,0.43,0,0,1893,1790,1739,1636,1585,1765,1611,161,502,500,1040,1,1,32163769,543,-60.29,1.36,12,0.00,-28.00,1239.00,4015,20240423,-57.96,1404,20241210,20.23,0,0.00,0,0,0.00,0,3200,-47.25,20240529,439,284.51,20240416,3.90,N,363260,500,160 억,,137760,N,N,0,N,00,N
|