154 lines
65 KiB
CSV
154 lines
65 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
|
|
20250228,161311,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2020,-70,5,-3.35,604665965,298560,97.00,2060,2070,2005,2715,1465,2090,2025.29,0.89,0,41404,2200,2145,2095,2040,1990,2172,2067,161,625,500,1290,5,1,32163769,650,-72.14,1.63,12,0.93,-28.00,1239.00,4015,20240423,-49.69,1404,20241210,43.87,2885,-29.98,20250120,1691,19.46,20250102,3200,-36.88,20240529,439,360.14,20240416,8.20,N,363260,500,160 억,,285625,N,N,0,N,00,N
|
|
20250228,151316,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2015,-75,5,-3.59,559956530,276380,89.79,2060,2070,2005,2715,1465,2090,2026.04,0.89,0,35823,2200,2145,2095,2040,1990,2172,2067,161,625,500,1290,5,1,32163769,648,-71.96,1.63,12,0.86,-28.00,1239.00,4015,20240423,-49.81,1404,20241210,43.52,2885,-30.16,20250120,1691,19.16,20250102,3200,-37.03,20240529,439,359.00,20240416,8.20,N,363260,500,160 억,,285625,N,N,0,N,00,N
|
|
20250228,141317,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2015,-75,5,-3.59,487515655,240362,78.09,2060,2070,2010,2715,1465,2090,2028.26,0.89,0,36071,2200,2145,2095,2040,1990,2172,2067,161,625,500,1290,5,1,32163769,648,-71.96,1.63,12,0.75,-28.00,1239.00,4015,20240423,-49.81,1404,20241210,43.52,2885,-30.16,20250120,1691,19.16,20250102,3200,-37.03,20240529,439,359.00,20240416,8.20,N,363260,500,160 억,,285625,N,N,0,N,00,N
|
|
20250228,131309,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2015,-75,5,-3.59,433365135,213543,69.38,2060,2070,2010,2715,1465,2090,2029.40,0.89,0,36425,2200,2145,2095,2040,1990,2172,2067,161,625,500,1290,5,1,32163769,648,-71.96,1.63,12,0.66,-28.00,1239.00,4015,20240423,-49.81,1404,20241210,43.52,2885,-30.16,20250120,1691,19.16,20250102,3200,-37.03,20240529,439,359.00,20240416,8.20,N,363260,500,160 억,,285625,N,N,0,N,00,N
|
|
20250228,121304,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2025,-65,5,-3.11,397756950,195984,63.67,2060,2070,2010,2715,1465,2090,2029.54,0.89,0,36368,2200,2145,2095,2040,1990,2172,2067,161,625,500,1290,5,1,32163769,651,-72.32,1.63,12,0.61,-28.00,1239.00,4015,20240423,-49.56,1404,20241210,44.23,2885,-29.81,20250120,1691,19.75,20250102,3200,-36.72,20240529,439,361.28,20240416,8.20,N,363260,500,160 억,,285625,N,N,0,N,00,N
|
|
20250228,111308,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2030,-60,5,-2.87,291120625,143145,46.51,2060,2070,2015,2715,1465,2090,2033.75,0.89,0,-3221,2200,2145,2095,2040,1990,2172,2067,161,625,500,1290,5,1,32163769,653,-72.50,1.64,12,0.45,-28.00,1239.00,4015,20240423,-49.44,1404,20241210,44.59,2885,-29.64,20250120,1691,20.05,20250102,3200,-36.56,20240529,439,362.41,20240416,8.20,N,363260,500,160 억,,285625,N,N,0,N,00,N
|
|
20250228,101307,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2040,-50,5,-2.39,222100495,109022,35.42,2060,2070,2025,2715,1465,2090,2037.21,0.89,0,-285,2200,2145,2095,2040,1990,2172,2067,161,625,500,1290,5,1,32163769,656,-72.86,1.65,12,0.34,-28.00,1239.00,4015,20240423,-49.19,1404,20241210,45.30,2885,-29.29,20250120,1691,20.64,20250102,3200,-36.25,20240529,439,364.69,20240416,8.20,N,363260,500,160 억,,285625,N,N,0,N,00,N
|
|
20250228,091311,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2040,-50,5,-2.39,49194500,24066,7.82,2060,2070,2035,2715,1465,2090,2044.15,0.89,0,-2645,2200,2145,2095,2040,1990,2172,2067,161,625,500,1290,5,1,32163769,656,-72.86,1.65,12,0.07,-28.00,1239.00,4015,20240423,-49.19,1404,20241210,45.30,2885,-29.29,20250120,1691,20.64,20250102,3200,-36.25,20240529,439,364.69,20240416,8.20,N,363260,500,160 억,,285625,N,N,0,N,00,N
|
|
20250227,161255,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2090,10,2,0.48,628438140,303146,133.95,2080,2150,2045,2700,1460,2080,2073.00,0.71,0,57130,2133,2106,2088,2061,2043,2097,2052,161,620,500,1280,5,1,32163769,672,-74.64,1.69,12,0.94,-28.00,1239.00,4015,20240423,-47.95,1404,20241210,48.86,2885,-27.56,20250120,1691,23.60,20250102,3200,-34.69,20240529,439,376.08,20240416,8.09,N,363260,500,160 억,,229696,N,N,0,N,00,N
|
|
20250227,151257,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2080,0,3,0.00,550873395,265913,117.50,2080,2150,2045,2700,1460,2080,2071.63,0.71,0,38505,2133,2106,2088,2061,2043,2097,2052,161,620,500,1280,5,1,32163769,669,-74.29,1.68,12,0.83,-28.00,1239.00,4015,20240423,-48.19,1404,20241210,48.15,2885,-27.90,20250120,1691,23.00,20250102,3200,-35.00,20240529,439,373.80,20240416,8.09,N,363260,500,160 억,,229696,N,N,0,N,00,N
|
|
20250227,141259,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2070,-10,5,-0.48,473705755,228672,101.04,2080,2150,2045,2700,1460,2080,2071.55,0.71,0,33534,2133,2106,2088,2061,2043,2097,2052,161,620,500,1280,5,1,32163769,666,-73.93,1.67,12,0.71,-28.00,1239.00,4015,20240423,-48.44,1404,20241210,47.44,2885,-28.25,20250120,1691,22.41,20250102,3200,-35.31,20240529,439,371.53,20240416,8.09,N,363260,500,160 억,,229696,N,N,0,N,00,N
|
|
20250227,131258,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2060,-20,5,-0.96,220341960,106936,47.25,2080,2110,2045,2700,1460,2080,2060.50,0.71,0,17685,2133,2106,2088,2061,2043,2097,2052,161,620,500,1280,5,1,32163769,663,-73.57,1.66,12,0.33,-28.00,1239.00,4015,20240423,-48.69,1404,20241210,46.72,2885,-28.60,20250120,1691,21.82,20250102,3200,-35.62,20240529,439,369.25,20240416,8.09,N,363260,500,160 억,,229696,N,N,0,N,00,N
|
|
20250227,121253,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2065,-15,5,-0.72,163709775,79335,35.06,2080,2110,2050,2700,1460,2080,2063.53,0.71,0,5424,2133,2106,2088,2061,2043,2097,2052,161,620,500,1280,5,1,32163769,664,-73.75,1.67,12,0.25,-28.00,1239.00,4015,20240423,-48.57,1404,20241210,47.08,2885,-28.42,20250120,1691,22.12,20250102,3200,-35.47,20240529,439,370.39,20240416,8.09,N,363260,500,160 억,,229696,N,N,0,N,00,N
|
|
20250227,111304,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2065,-15,5,-0.72,147640510,71517,31.60,2080,2110,2050,2700,1460,2080,2064.41,0.71,0,5751,2133,2106,2088,2061,2043,2097,2052,161,620,500,1280,5,1,32163769,664,-73.75,1.67,12,0.22,-28.00,1239.00,4015,20240423,-48.57,1404,20241210,47.08,2885,-28.42,20250120,1691,22.12,20250102,3200,-35.47,20240529,439,370.39,20240416,8.09,N,363260,500,160 억,,229696,N,N,0,N,00,N
|
|
20250227,101338,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2055,-25,5,-1.20,116938715,56656,25.03,2080,2110,2050,2700,1460,2080,2064.01,0.71,0,5832,2133,2106,2088,2061,2043,2097,2052,161,620,500,1280,5,1,32163769,661,-73.39,1.66,12,0.18,-28.00,1239.00,4015,20240423,-48.82,1404,20241210,46.37,2885,-28.77,20250120,1691,21.53,20250102,3200,-35.78,20240529,439,368.11,20240416,8.09,N,363260,500,160 억,,229696,N,N,0,N,00,N
|
|
20250227,091358,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2075,-5,5,-0.24,25905360,12478,5.51,2080,2110,2060,2700,1460,2080,2076.08,0.71,0,2115,2133,2106,2088,2061,2043,2097,2052,161,620,500,1280,5,1,32163769,667,-74.11,1.67,12,0.04,-28.00,1239.00,4015,20240423,-48.32,1404,20241210,47.79,2885,-28.08,20250120,1691,22.71,20250102,3200,-35.16,20240529,439,372.67,20240416,8.09,N,363260,500,160 억,,229696,N,N,0,N,00,N
|
|
20250226,161256,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2080,-30,5,-1.42,464111095,222501,63.40,2105,2115,2070,2740,1480,2110,2085.97,0.71,0,2351,2216,2162,2121,2067,2026,2190,2095,161,630,500,1300,5,1,32163769,669,-74.29,1.68,12,0.69,-28.00,1239.00,4015,20240423,-48.19,1404,20241210,48.15,2885,-27.90,20250120,1691,23.00,20250102,3200,-35.00,20240529,439,373.80,20240416,8.12,N,363260,500,160 억,,227345,N,N,0,N,00,N
|
|
20250226,151302,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2075,-35,5,-1.66,408937105,195948,55.84,2105,2115,2070,2740,1480,2110,2086.97,0.71,0,1470,2216,2162,2121,2067,2026,2190,2095,161,630,500,1300,5,1,32163769,667,-74.11,1.67,12,0.61,-28.00,1239.00,4015,20240423,-48.32,1404,20241210,47.79,2885,-28.08,20250120,1691,22.71,20250102,3200,-35.16,20240529,439,372.67,20240416,8.12,N,363260,500,160 억,,227345,N,N,0,N,00,N
|
|
20250226,141300,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2085,-25,5,-1.18,285805690,136589,38.92,2105,2115,2075,2740,1480,2110,2092.45,0.71,0,-18956,2216,2162,2121,2067,2026,2190,2095,161,630,500,1300,5,1,32163769,671,-74.46,1.68,12,0.42,-28.00,1239.00,4015,20240423,-48.07,1404,20241210,48.50,2885,-27.73,20250120,1691,23.30,20250102,3200,-34.84,20240529,439,374.94,20240416,8.12,N,363260,500,160 억,,227345,N,N,0,N,00,N
|
|
20250226,131257,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2090,-20,5,-0.95,218748535,104412,29.75,2105,2115,2075,2740,1480,2110,2095.05,0.71,0,-12518,2216,2162,2121,2067,2026,2190,2095,161,630,500,1300,5,1,32163769,672,-74.64,1.69,12,0.32,-28.00,1239.00,4015,20240423,-47.95,1404,20241210,48.86,2885,-27.56,20250120,1691,23.60,20250102,3200,-34.69,20240529,439,376.08,20240416,8.12,N,363260,500,160 억,,227345,N,N,0,N,00,N
|
|
20250226,121257,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2090,-20,5,-0.95,185872005,88696,25.27,2105,2115,2075,2740,1480,2110,2095.61,0.71,0,-10396,2216,2162,2121,2067,2026,2190,2095,161,630,500,1300,5,1,32163769,672,-74.64,1.69,12,0.28,-28.00,1239.00,4015,20240423,-47.95,1404,20241210,48.86,2885,-27.56,20250120,1691,23.60,20250102,3200,-34.69,20240529,439,376.08,20240416,8.12,N,363260,500,160 억,,227345,N,N,0,N,00,N
|
|
20250226,111256,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2100,-10,5,-0.47,169322945,80809,23.03,2105,2115,2075,2740,1480,2110,2095.35,0.71,0,-5894,2216,2162,2121,2067,2026,2190,2095,161,630,500,1300,5,1,32163769,675,-75.00,1.69,12,0.25,-28.00,1239.00,4015,20240423,-47.70,1404,20241210,49.57,2885,-27.21,20250120,1691,24.19,20250102,3200,-34.38,20240529,439,378.36,20240416,8.12,N,363260,500,160 억,,227345,N,N,0,N,00,N
|
|
20250226,101253,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2105,-5,5,-0.24,141049565,67367,19.20,2105,2110,2075,2740,1480,2110,2093.75,0.71,0,-4146,2216,2162,2121,2067,2026,2190,2095,161,630,500,1300,5,1,32163769,677,-75.18,1.70,12,0.21,-28.00,1239.00,4015,20240423,-47.57,1404,20241210,49.93,2885,-27.04,20250120,1691,24.48,20250102,3200,-34.22,20240529,439,379.50,20240416,8.12,N,363260,500,160 억,,227345,N,N,0,N,00,N
|
|
20250226,091305,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2095,-15,5,-0.71,42116775,20043,5.71,2105,2110,2090,2740,1480,2110,2101.32,0.71,0,2352,2216,2162,2121,2067,2026,2190,2095,161,630,500,1300,5,1,32163769,674,-74.82,1.69,12,0.06,-28.00,1239.00,4015,20240423,-47.82,1404,20241210,49.22,2885,-27.38,20250120,1691,23.89,20250102,3200,-34.53,20240529,439,377.22,20240416,8.12,N,363260,500,160 억,,227345,N,N,0,N,00,N
|
|
20250225,161247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2110,10,2,0.48,728337310,343909,117.28,2100,2175,2080,2730,1470,2100,2117.96,0.76,0,-18979,2173,2136,2093,2056,2013,2155,2075,161,630,500,1300,5,1,32163769,679,-75.36,1.70,12,1.07,-28.00,1239.00,4015,20240423,-47.45,1404,20241210,50.28,2885,-26.86,20250120,1691,24.78,20250102,3200,-34.06,20240529,439,380.64,20240416,7.95,N,363260,500,160 억,,245527,N,N,0,N,00,N
|
|
20250225,151246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2105,5,2,0.24,661997405,312396,106.53,2100,2175,2080,2730,1470,2100,2119.13,0.76,0,-26724,2173,2136,2093,2056,2013,2155,2075,161,630,500,1300,5,1,32163769,677,-75.18,1.70,12,0.97,-28.00,1239.00,4015,20240423,-47.57,1404,20241210,49.93,2885,-27.04,20250120,1691,24.48,20250102,3200,-34.22,20240529,439,379.50,20240416,7.95,N,363260,500,160 억,,245527,N,N,0,N,00,N
|
|
20250225,141245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2100,0,3,0.00,579737810,273399,93.23,2100,2175,2080,2730,1470,2100,2120.52,0.76,0,-16069,2173,2136,2093,2056,2013,2155,2075,161,630,500,1300,5,1,32163769,675,-75.00,1.69,12,0.85,-28.00,1239.00,4015,20240423,-47.70,1404,20241210,49.57,2885,-27.21,20250120,1691,24.19,20250102,3200,-34.38,20240529,439,378.36,20240416,7.95,N,363260,500,160 억,,245527,N,N,0,N,00,N
|
|
20250225,131251,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2105,5,2,0.24,491911450,231441,78.92,2100,2175,2080,2730,1470,2100,2125.48,0.76,0,-14862,2173,2136,2093,2056,2013,2155,2075,161,630,500,1300,5,1,32163769,677,-75.18,1.70,12,0.72,-28.00,1239.00,4015,20240423,-47.57,1404,20241210,49.93,2885,-27.04,20250120,1691,24.48,20250102,3200,-34.22,20240529,439,379.50,20240416,7.95,N,363260,500,160 억,,245527,N,N,0,N,00,N
|
|
20250225,121248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2125,25,2,1.19,436787545,205311,70.01,2100,2175,2080,2730,1470,2100,2127.51,0.76,0,-13593,2173,2136,2093,2056,2013,2155,2075,161,630,500,1300,5,1,32163769,683,-75.89,1.72,12,0.64,-28.00,1239.00,4015,20240423,-47.07,1404,20241210,51.35,2885,-26.34,20250120,1691,25.67,20250102,3200,-33.59,20240529,439,384.05,20240416,7.95,N,363260,500,160 억,,245527,N,N,0,N,00,N
|
|
20250225,111246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,40,2,1.90,280579780,132178,45.07,2100,2170,2080,2730,1470,2100,2122.83,0.76,0,-4699,2173,2136,2093,2056,2013,2155,2075,161,630,500,1300,5,1,32163769,688,-76.43,1.73,12,0.41,-28.00,1239.00,4015,20240423,-46.70,1404,20241210,52.42,2885,-25.82,20250120,1691,26.55,20250102,3200,-33.12,20240529,439,387.47,20240416,7.95,N,363260,500,160 억,,245527,N,N,0,N,00,N
|
|
20250225,101244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2105,5,2,0.24,117081620,55755,19.01,2100,2120,2080,2730,1470,2100,2099.93,0.76,0,789,2173,2136,2093,2056,2013,2155,2075,161,630,500,1300,5,1,32163769,677,-75.18,1.70,12,0.17,-28.00,1239.00,4015,20240423,-47.57,1404,20241210,49.93,2885,-27.04,20250120,1691,24.48,20250102,3200,-34.22,20240529,439,379.50,20240416,7.95,N,363260,500,160 억,,245527,N,N,0,N,00,N
|
|
20250225,091252,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2095,-5,5,-0.24,65542480,31204,10.64,2100,2120,2090,2730,1470,2100,2100.46,0.76,0,375,2173,2136,2093,2056,2013,2155,2075,161,630,500,1300,5,1,32163769,674,-74.82,1.69,12,0.10,-28.00,1239.00,4015,20240423,-47.82,1404,20241210,49.22,2885,-27.38,20250120,1691,23.89,20250102,3200,-34.53,20240529,439,377.22,20240416,7.95,N,363260,500,160 억,,245527,N,N,0,N,00,N
|
|
20250224,161236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2100,0,3,0.00,606831500,289111,43.00,2055,2130,2050,2730,1470,2100,2098.95,0.53,0,77365,2220,2160,2130,2070,2040,2145,2055,161,630,500,1300,5,1,32163769,675,-75.00,1.69,12,0.90,-28.00,1239.00,4015,20240423,-47.70,1404,20241210,49.57,2885,-27.21,20250120,1691,24.19,20250102,3200,-34.38,20240529,439,378.36,20240416,7.96,N,363260,500,160 억,,168959,N,N,0,N,00,N
|
|
20250224,151236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,15,2,0.71,556960095,265407,39.48,2055,2130,2050,2730,1470,2100,2098.51,0.53,0,66143,2220,2160,2130,2070,2040,2145,2055,161,630,500,1300,5,1,32163769,680,-75.54,1.71,12,0.83,-28.00,1239.00,4015,20240423,-47.32,1404,20241210,50.64,2885,-26.69,20250120,1691,25.07,20250102,3200,-33.91,20240529,439,381.78,20240416,7.96,N,363260,500,160 억,,168959,N,N,0,N,00,N
|
|
20250224,141234,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2110,10,2,0.48,492675390,235015,34.96,2055,2130,2050,2730,1470,2100,2096.36,0.53,0,69410,2220,2160,2130,2070,2040,2145,2055,161,630,500,1300,5,1,32163769,679,-75.36,1.70,12,0.73,-28.00,1239.00,4015,20240423,-47.45,1404,20241210,50.28,2885,-26.86,20250120,1691,24.78,20250102,3200,-34.06,20240529,439,380.64,20240416,7.96,N,363260,500,160 억,,168959,N,N,0,N,00,N
|
|
20250224,131236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2125,25,2,1.19,472203465,225344,33.52,2055,2130,2050,2730,1470,2100,2095.48,0.53,0,68155,2220,2160,2130,2070,2040,2145,2055,161,630,500,1300,5,1,32163769,683,-75.89,1.72,12,0.70,-28.00,1239.00,4015,20240423,-47.07,1404,20241210,51.35,2885,-26.34,20250120,1691,25.67,20250102,3200,-33.59,20240529,439,384.05,20240416,7.96,N,363260,500,160 억,,168959,N,N,0,N,00,N
|
|
20250224,121232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2125,25,2,1.19,442856800,211500,31.46,2055,2130,2050,2730,1470,2100,2093.89,0.53,0,65515,2220,2160,2130,2070,2040,2145,2055,161,630,500,1300,5,1,32163769,683,-75.89,1.72,12,0.66,-28.00,1239.00,4015,20240423,-47.07,1404,20241210,51.35,2885,-26.34,20250120,1691,25.67,20250102,3200,-33.59,20240529,439,384.05,20240416,7.96,N,363260,500,160 억,,168959,N,N,0,N,00,N
|
|
20250224,111231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2105,5,2,0.24,340834675,163234,24.28,2055,2125,2050,2730,1470,2100,2088.01,0.53,0,44986,2220,2160,2130,2070,2040,2145,2055,161,630,500,1300,5,1,32163769,677,-75.18,1.70,12,0.51,-28.00,1239.00,4015,20240423,-47.57,1404,20241210,49.93,2885,-27.04,20250120,1691,24.48,20250102,3200,-34.22,20240529,439,379.50,20240416,7.96,N,363260,500,160 억,,168959,N,N,0,N,00,N
|
|
20250224,101229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2110,10,2,0.48,305922280,146612,21.81,2055,2125,2050,2730,1470,2100,2086.61,0.53,0,44251,2220,2160,2130,2070,2040,2145,2055,161,630,500,1300,5,1,32163769,679,-75.36,1.70,12,0.46,-28.00,1239.00,4015,20240423,-47.45,1404,20241210,50.28,2885,-26.86,20250120,1691,24.78,20250102,3200,-34.06,20240529,439,380.64,20240416,7.96,N,363260,500,160 억,,168959,N,N,0,N,00,N
|
|
20250224,091237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2095,-5,5,-0.24,169512400,81940,12.19,2055,2105,2050,2730,1470,2100,2068.74,0.53,0,17619,2220,2160,2130,2070,2040,2145,2055,161,630,500,1300,5,1,32163769,674,-74.82,1.69,12,0.25,-28.00,1239.00,4015,20240423,-47.82,1404,20241210,49.22,2885,-27.38,20250120,1691,23.89,20250102,3200,-34.53,20240529,439,377.22,20240416,7.96,N,363260,500,160 억,,168959,N,N,0,N,00,N
|
|
20250221,161225,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2100,-90,5,-4.11,1417974480,666467,25.44,2170,2190,2100,2845,1535,2190,2127.68,0.77,0,-81354,2453,2321,2243,2111,2033,2282,2072,161,655,500,1350,5,1,32163769,675,-75.00,1.69,12,2.07,-28.00,1239.00,4015,20240423,-47.70,1404,20241210,49.57,2885,-27.21,20250120,1691,24.19,20250102,3200,-34.38,20240529,439,378.36,20240416,7.92,N,363260,500,160 억,,246447,N,N,0,N,00,N
|
|
20250221,151230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2110,-80,5,-3.65,1359749420,638764,24.38,2170,2190,2100,2845,1535,2190,2128.72,0.77,0,-78530,2453,2321,2243,2111,2033,2282,2072,161,655,500,1350,5,1,32163769,679,-75.36,1.70,12,1.99,-28.00,1239.00,4015,20240423,-47.45,1404,20241210,50.28,2885,-26.86,20250120,1691,24.78,20250102,3200,-34.06,20240529,439,380.64,20240416,7.92,N,363260,500,160 억,,246447,N,N,0,N,00,N
|
|
20250221,141231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2105,-85,5,-3.88,1219136530,572003,21.84,2170,2190,2100,2845,1535,2190,2131.35,0.77,0,-74663,2453,2321,2243,2111,2033,2282,2072,161,655,500,1350,5,1,32163769,677,-75.18,1.70,12,1.78,-28.00,1239.00,4015,20240423,-47.57,1404,20241210,49.93,2885,-27.04,20250120,1691,24.48,20250102,3200,-34.22,20240529,439,379.50,20240416,7.92,N,363260,500,160 억,,246447,N,N,0,N,00,N
|
|
20250221,131230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,-75,5,-3.42,982024540,459447,17.54,2170,2190,2110,2845,1535,2190,2137.41,0.77,0,-58394,2453,2321,2243,2111,2033,2282,2072,161,655,500,1350,5,1,32163769,680,-75.54,1.71,12,1.43,-28.00,1239.00,4015,20240423,-47.32,1404,20241210,50.64,2885,-26.69,20250120,1691,25.07,20250102,3200,-33.91,20240529,439,381.78,20240416,7.92,N,363260,500,160 억,,246447,N,N,0,N,00,N
|
|
20250221,121231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,-50,5,-2.28,700206865,326842,12.48,2170,2190,2125,2845,1535,2190,2142.34,0.77,0,-32980,2453,2321,2243,2111,2033,2282,2072,161,655,500,1350,5,1,32163769,688,-76.43,1.73,12,1.02,-28.00,1239.00,4015,20240423,-46.70,1404,20241210,52.42,2885,-25.82,20250120,1691,26.55,20250102,3200,-33.12,20240529,439,387.47,20240416,7.92,N,363260,500,160 억,,246447,N,N,0,N,00,N
|
|
20250221,111226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2155,-35,5,-1.60,637342190,297492,11.36,2170,2190,2125,2845,1535,2190,2142.38,0.77,0,-22192,2453,2321,2243,2111,2033,2282,2072,161,655,500,1350,5,1,32163769,693,-76.96,1.74,12,0.92,-28.00,1239.00,4015,20240423,-46.33,1404,20241210,53.49,2885,-25.30,20250120,1691,27.44,20250102,3200,-32.66,20240529,439,390.89,20240416,7.92,N,363260,500,160 억,,246447,N,N,0,N,00,N
|
|
20250221,101229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,-50,5,-2.28,549527980,256565,9.79,2170,2190,2125,2845,1535,2190,2141.87,0.77,0,-20147,2453,2321,2243,2111,2033,2282,2072,161,655,500,1350,5,1,32163769,688,-76.43,1.73,12,0.80,-28.00,1239.00,4015,20240423,-46.70,1404,20241210,52.42,2885,-25.82,20250120,1691,26.55,20250102,3200,-33.12,20240529,439,387.47,20240416,7.92,N,363260,500,160 억,,246447,N,N,0,N,00,N
|
|
20250221,091231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,-50,5,-2.28,242541690,113143,4.32,2170,2190,2125,2845,1535,2190,2143.67,0.77,0,-5438,2453,2321,2243,2111,2033,2282,2072,161,655,500,1350,5,1,32163769,688,-76.43,1.73,12,0.35,-28.00,1239.00,4015,20240423,-46.70,1404,20241210,52.42,2885,-25.82,20250120,1691,26.55,20250102,3200,-33.12,20240529,439,387.47,20240416,7.92,N,363260,500,160 억,,246447,N,N,0,N,00,N
|
|
20250220,161219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2190,-5,5,-0.23,5824654500,2584177,518.42,2205,2375,2165,2850,1540,2195,2254.07,0.72,0,15494,2265,2230,2195,2160,2125,2212,2142,161,655,500,1360,5,1,32163769,704,-78.21,1.77,12,8.03,-28.00,1239.00,4015,20240423,-45.45,1404,20241210,55.98,2885,-24.09,20250120,1691,29.51,20250102,3200,-31.56,20240529,439,398.86,20240416,8.06,N,363260,500,160 억,,232732,N,N,0,N,00,N
|
|
20250220,151226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,20,2,0.91,5698520465,2526687,506.88,2205,2375,2165,2850,1540,2195,2255.33,0.72,0,3788,2265,2230,2195,2160,2125,2212,2142,161,655,500,1360,5,1,32163769,712,-79.11,1.79,12,7.86,-28.00,1239.00,4015,20240423,-44.83,1404,20241210,57.76,2885,-23.22,20250120,1691,30.99,20250102,3200,-30.78,20240529,439,404.56,20240416,8.06,N,363260,500,160 억,,232732,N,N,0,N,00,N
|
|
20250220,141225,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,-20,5,-0.91,5132773350,2270509,455.49,2205,2375,2165,2850,1540,2195,2260.63,0.72,0,-73757,2265,2230,2195,2160,2125,2212,2142,161,655,500,1360,5,1,32163769,700,-77.68,1.76,12,7.06,-28.00,1239.00,4015,20240423,-45.83,1404,20241210,54.91,2885,-24.61,20250120,1691,28.62,20250102,3200,-32.03,20240529,439,395.44,20240416,8.06,N,363260,500,160 억,,232732,N,N,0,N,00,N
|
|
20250220,131222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,25,2,1.14,1584330015,710309,142.50,2205,2270,2190,2850,1540,2195,2230.48,0.72,0,-9234,2265,2230,2195,2160,2125,2212,2142,161,655,500,1360,5,1,32163769,714,-79.29,1.79,12,2.21,-28.00,1239.00,4015,20240423,-44.71,1404,20241210,58.12,2885,-23.05,20250120,1691,31.28,20250102,3200,-30.62,20240529,439,405.69,20240416,8.06,N,363260,500,160 억,,232732,N,N,0,N,00,N
|
|
20250220,121223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2250,55,2,2.51,1426326305,639333,128.26,2205,2270,2190,2850,1540,2195,2230.96,0.72,0,1291,2265,2230,2195,2160,2125,2212,2142,161,655,500,1360,5,1,32163769,724,-80.36,1.82,12,1.99,-28.00,1239.00,4015,20240423,-43.96,1404,20241210,60.26,2885,-22.01,20250120,1691,33.06,20250102,3200,-29.69,20240529,439,412.53,20240416,8.06,N,363260,500,160 억,,232732,N,N,0,N,00,N
|
|
20250220,111223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,25,2,1.14,680596990,307206,61.63,2205,2240,2190,2850,1540,2195,2215.44,0.72,0,-18790,2265,2230,2195,2160,2125,2212,2142,161,655,500,1360,5,1,32163769,714,-79.29,1.79,12,0.96,-28.00,1239.00,4015,20240423,-44.71,1404,20241210,58.12,2885,-23.05,20250120,1691,31.28,20250102,3200,-30.62,20240529,439,405.69,20240416,8.06,N,363260,500,160 억,,232732,N,N,0,N,00,N
|
|
20250220,101224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2195,0,3,0.00,547622690,247183,49.59,2205,2240,2190,2850,1540,2195,2215.45,0.72,0,-27088,2265,2230,2195,2160,2125,2212,2142,161,655,500,1360,5,1,32163769,706,-78.39,1.77,12,0.77,-28.00,1239.00,4015,20240423,-45.33,1404,20241210,56.34,2885,-23.92,20250120,1691,29.80,20250102,3200,-31.41,20240529,439,400.00,20240416,8.06,N,363260,500,160 억,,232732,N,N,0,N,00,N
|
|
20250220,091226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2205,10,2,0.46,169173200,76496,15.35,2205,2235,2195,2850,1540,2195,2211.53,0.72,0,4631,2265,2230,2195,2160,2125,2212,2142,161,655,500,1360,5,1,32163769,709,-78.75,1.78,12,0.24,-28.00,1239.00,4015,20240423,-45.08,1404,20241210,57.05,2885,-23.57,20250120,1691,30.40,20250102,3200,-31.09,20240529,439,402.28,20240416,8.06,N,363260,500,160 억,,232732,N,N,0,N,00,N
|
|
20250219,161218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2195,-30,5,-1.35,1035962460,474945,99.04,2230,2230,2160,2890,1560,2225,2181.18,0.81,0,-28602,2275,2250,2200,2175,2125,2262,2187,161,665,500,1370,5,1,32163769,706,-78.39,1.77,12,1.48,-28.00,1239.00,4015,20240423,-45.33,1404,20241210,56.34,2885,-23.92,20250120,1691,29.80,20250102,3200,-31.41,20240529,439,400.00,20240416,7.96,N,363260,500,160 억,,261820,N,N,0,N,00,N
|
|
20250219,151222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2185,-40,5,-1.80,992121095,454920,94.86,2230,2230,2160,2890,1560,2225,2180.84,0.81,0,-30409,2275,2250,2200,2175,2125,2262,2187,161,665,500,1370,5,1,32163769,703,-78.04,1.76,12,1.41,-28.00,1239.00,4015,20240423,-45.58,1404,20241210,55.63,2885,-24.26,20250120,1691,29.21,20250102,3200,-31.72,20240529,439,397.72,20240416,7.96,N,363260,500,160 억,,261820,N,N,0,N,00,N
|
|
20250219,141217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2195,-30,5,-1.35,887805170,407169,84.90,2230,2230,2160,2890,1560,2225,2180.41,0.81,0,-41391,2275,2250,2200,2175,2125,2262,2187,161,665,500,1370,5,1,32163769,706,-78.39,1.77,12,1.27,-28.00,1239.00,4015,20240423,-45.33,1404,20241210,56.34,2885,-23.92,20250120,1691,29.80,20250102,3200,-31.41,20240529,439,400.00,20240416,7.96,N,363260,500,160 억,,261820,N,N,0,N,00,N
|
|
20250219,131218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,-50,5,-2.25,689788315,316350,65.97,2230,2230,2160,2890,1560,2225,2180.42,0.81,0,-71126,2275,2250,2200,2175,2125,2262,2187,161,665,500,1370,5,1,32163769,700,-77.68,1.76,12,0.98,-28.00,1239.00,4015,20240423,-45.83,1404,20241210,54.91,2885,-24.61,20250120,1691,28.62,20250102,3200,-32.03,20240529,439,395.44,20240416,7.96,N,363260,500,160 억,,261820,N,N,0,N,00,N
|
|
20250219,121219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2185,-40,5,-1.80,616247425,282518,58.91,2230,2230,2160,2890,1560,2225,2181.23,0.81,0,-70184,2275,2250,2200,2175,2125,2262,2187,161,665,500,1370,5,1,32163769,703,-78.04,1.76,12,0.88,-28.00,1239.00,4015,20240423,-45.58,1404,20241210,55.63,2885,-24.26,20250120,1691,29.21,20250102,3200,-31.72,20240529,439,397.72,20240416,7.96,N,363260,500,160 억,,261820,N,N,0,N,00,N
|
|
20250219,111219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2180,-45,5,-2.02,536083305,245677,51.23,2230,2230,2160,2890,1560,2225,2182.02,0.81,0,-73761,2275,2250,2200,2175,2125,2262,2187,161,665,500,1370,5,1,32163769,701,-77.86,1.76,12,0.76,-28.00,1239.00,4015,20240423,-45.70,1404,20241210,55.27,2885,-24.44,20250120,1691,28.92,20250102,3200,-31.88,20240529,439,396.58,20240416,7.96,N,363260,500,160 억,,261820,N,N,0,N,00,N
|
|
20250219,101219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2185,-40,5,-1.80,378018160,172957,36.07,2230,2230,2175,2890,1560,2225,2185.56,0.81,0,-60513,2275,2250,2200,2175,2125,2262,2187,161,665,500,1370,5,1,32163769,703,-78.04,1.76,12,0.54,-28.00,1239.00,4015,20240423,-45.58,1404,20241210,55.63,2885,-24.26,20250120,1691,29.21,20250102,3200,-31.72,20240529,439,397.72,20240416,7.96,N,363260,500,160 억,,261820,N,N,0,N,00,N
|
|
20250219,091221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2190,-35,5,-1.57,77194295,35119,7.32,2230,2230,2185,2890,1560,2225,2197.88,0.81,0,-14017,2275,2250,2200,2175,2125,2262,2187,161,665,500,1370,5,1,32163769,704,-78.21,1.77,12,0.11,-28.00,1239.00,4015,20240423,-45.45,1404,20241210,55.98,2885,-24.09,20250120,1691,29.51,20250102,3200,-31.56,20240529,439,398.86,20240416,7.96,N,363260,500,160 억,,261820,N,N,0,N,00,N
|
|
20250218,161213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2225,20,2,0.91,1043813875,475809,99.13,2205,2225,2150,2865,1545,2205,2193.74,0.62,0,63542,2271,2237,2201,2167,2131,2255,2185,161,660,500,1360,5,1,32163769,716,-79.46,1.80,12,1.48,-28.00,1239.00,4015,20240423,-44.58,1404,20241210,58.48,2885,-22.88,20250120,1691,31.58,20250102,3200,-30.47,20240529,439,406.83,20240416,7.76,N,363260,500,160 억,,200316,N,N,0,N,00,N
|
|
20250218,151215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,15,2,0.68,952095270,434464,90.52,2205,2220,2150,2865,1545,2205,2191.42,0.62,0,56103,2271,2237,2201,2167,2131,2255,2185,161,660,500,1360,5,1,32163769,714,-79.29,1.79,12,1.35,-28.00,1239.00,4015,20240423,-44.71,1404,20241210,58.12,2885,-23.05,20250120,1691,31.28,20250102,3200,-30.62,20240529,439,405.69,20240416,7.76,N,363260,500,160 억,,200316,N,N,0,N,00,N
|
|
20250218,141217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,10,2,0.45,826841750,377822,78.72,2205,2220,2150,2865,1545,2205,2188.44,0.62,0,33728,2271,2237,2201,2167,2131,2255,2185,161,660,500,1360,5,1,32163769,712,-79.11,1.79,12,1.17,-28.00,1239.00,4015,20240423,-44.83,1404,20241210,57.76,2885,-23.22,20250120,1691,30.99,20250102,3200,-30.78,20240529,439,404.56,20240416,7.76,N,363260,500,160 억,,200316,N,N,0,N,00,N
|
|
20250218,131213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,-30,5,-1.36,593211145,271694,56.60,2205,2220,2150,2865,1545,2205,2183.38,0.62,0,-7938,2271,2237,2201,2167,2131,2255,2185,161,660,500,1360,5,1,32163769,700,-77.68,1.76,12,0.84,-28.00,1239.00,4015,20240423,-45.83,1404,20241210,54.91,2885,-24.61,20250120,1691,28.62,20250102,3200,-32.03,20240529,439,395.44,20240416,7.76,N,363260,500,160 억,,200316,N,N,0,N,00,N
|
|
20250218,121216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,-30,5,-1.36,540772360,247626,51.59,2205,2220,2150,2865,1545,2205,2183.83,0.62,0,-6157,2271,2237,2201,2167,2131,2255,2185,161,660,500,1360,5,1,32163769,700,-77.68,1.76,12,0.77,-28.00,1239.00,4015,20240423,-45.83,1404,20241210,54.91,2885,-24.61,20250120,1691,28.62,20250102,3200,-32.03,20240529,439,395.44,20240416,7.76,N,363260,500,160 억,,200316,N,N,0,N,00,N
|
|
20250218,111213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2180,-25,5,-1.13,465860500,213283,44.44,2205,2220,2150,2865,1545,2205,2184.24,0.62,0,-2004,2271,2237,2201,2167,2131,2255,2185,161,660,500,1360,5,1,32163769,701,-77.86,1.76,12,0.66,-28.00,1239.00,4015,20240423,-45.70,1404,20241210,55.27,2885,-24.44,20250120,1691,28.92,20250102,3200,-31.88,20240529,439,396.58,20240416,7.76,N,363260,500,160 억,,200316,N,N,0,N,00,N
|
|
20250218,101213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,-35,5,-1.59,392945490,179528,37.40,2205,2220,2150,2865,1545,2205,2188.77,0.62,0,-3633,2271,2237,2201,2167,2131,2255,2185,161,660,500,1360,5,1,32163769,698,-77.50,1.75,12,0.56,-28.00,1239.00,4015,20240423,-45.95,1404,20241210,54.56,2885,-24.78,20250120,1691,28.33,20250102,3200,-32.19,20240529,439,394.31,20240416,7.76,N,363260,500,160 억,,200316,N,N,0,N,00,N
|
|
20250218,091217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,-5,5,-0.23,100821020,45654,9.51,2205,2220,2190,2865,1545,2205,2208.37,0.62,0,-18805,2271,2237,2201,2167,2131,2255,2185,161,660,500,1360,5,1,32163769,708,-78.57,1.78,12,0.14,-28.00,1239.00,4015,20240423,-45.21,1404,20241210,56.70,2885,-23.74,20250120,1691,30.10,20250102,3200,-31.25,20240529,439,401.14,20240416,7.76,N,363260,500,160 억,,200316,N,N,0,N,00,N
|
|
20250217,161213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2205,20,2,0.92,1027865160,467020,38.77,2165,2235,2165,2840,1530,2185,2200.86,0.54,0,24990,2335,2260,2200,2125,2065,2297,2162,161,655,500,1350,5,1,32163769,709,-78.75,1.78,12,1.45,-28.00,1239.00,4015,20240423,-45.08,1404,20241210,57.05,2885,-23.57,20250120,1691,30.40,20250102,3200,-31.09,20240529,439,402.28,20240416,7.69,N,363260,500,160 억,,175148,N,N,0,N,00,N
|
|
20250217,151212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2205,20,2,0.92,974771905,442911,36.77,2165,2235,2165,2840,1530,2185,2200.83,0.54,0,20186,2335,2260,2200,2125,2065,2297,2162,161,655,500,1350,5,1,32163769,709,-78.75,1.78,12,1.38,-28.00,1239.00,4015,20240423,-45.08,1404,20241210,57.05,2885,-23.57,20250120,1691,30.40,20250102,3200,-31.09,20240529,439,402.28,20240416,7.69,N,363260,500,160 억,,175148,N,N,0,N,00,N
|
|
20250217,141210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,15,2,0.69,813089485,369311,30.66,2165,2235,2165,2840,1530,2185,2201.64,0.54,0,17277,2335,2260,2200,2125,2065,2297,2162,161,655,500,1350,5,1,32163769,708,-78.57,1.78,12,1.15,-28.00,1239.00,4015,20240423,-45.21,1404,20241210,56.70,2885,-23.74,20250120,1691,30.10,20250102,3200,-31.25,20240529,439,401.14,20240416,7.69,N,363260,500,160 억,,175148,N,N,0,N,00,N
|
|
20250217,131215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2210,25,2,1.14,715209670,324593,26.95,2165,2235,2165,2840,1530,2185,2203.41,0.54,0,25801,2335,2260,2200,2125,2065,2297,2162,161,655,500,1350,5,1,32163769,711,-78.93,1.78,12,1.01,-28.00,1239.00,4015,20240423,-44.96,1404,20241210,57.41,2885,-23.40,20250120,1691,30.69,20250102,3200,-30.94,20240529,439,403.42,20240416,7.69,N,363260,500,160 억,,175148,N,N,0,N,00,N
|
|
20250217,121214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,30,2,1.37,654152140,296863,24.64,2165,2235,2165,2840,1530,2185,2203.55,0.54,0,29094,2335,2260,2200,2125,2065,2297,2162,161,655,500,1350,5,1,32163769,712,-79.11,1.79,12,0.92,-28.00,1239.00,4015,20240423,-44.83,1404,20241210,57.76,2885,-23.22,20250120,1691,30.99,20250102,3200,-30.78,20240529,439,404.56,20240416,7.69,N,363260,500,160 억,,175148,N,N,0,N,00,N
|
|
20250217,111213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,35,2,1.60,500296280,227233,18.86,2165,2235,2165,2840,1530,2185,2201.69,0.54,0,25149,2335,2260,2200,2125,2065,2297,2162,161,655,500,1350,5,1,32163769,714,-79.29,1.79,12,0.71,-28.00,1239.00,4015,20240423,-44.71,1404,20241210,58.12,2885,-23.05,20250120,1691,31.28,20250102,3200,-30.62,20240529,439,405.69,20240416,7.69,N,363260,500,160 억,,175148,N,N,0,N,00,N
|
|
20250217,101210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,35,2,1.60,394855955,179675,14.92,2165,2225,2165,2840,1530,2185,2197.62,0.54,0,22285,2335,2260,2200,2125,2065,2297,2162,161,655,500,1350,5,1,32163769,714,-79.29,1.79,12,0.56,-28.00,1239.00,4015,20240423,-44.71,1404,20241210,58.12,2885,-23.05,20250120,1691,31.28,20250102,3200,-30.62,20240529,439,405.69,20240416,7.69,N,363260,500,160 억,,175148,N,N,0,N,00,N
|
|
20250217,091212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2195,10,2,0.46,110688935,50641,4.20,2165,2215,2165,2840,1530,2185,2185.76,0.54,0,14153,2335,2260,2200,2125,2065,2297,2162,161,655,500,1350,5,1,32163769,706,-78.39,1.77,12,0.16,-28.00,1239.00,4015,20240423,-45.33,1404,20241210,56.34,2885,-23.92,20250120,1691,29.80,20250102,3200,-31.41,20240529,439,400.00,20240416,7.69,N,363260,500,160 억,,175148,N,N,0,N,00,N
|
|
20250214,161204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2185,30,2,1.39,2632368555,1197209,291.56,2170,2275,2140,2800,1510,2155,2198.80,0.76,0,-68773,2245,2200,2155,2110,2065,2222,2132,161,645,500,1330,5,1,32163769,703,-78.04,1.76,12,3.72,-28.00,1239.00,4015,20240423,-45.58,1404,20241210,55.63,2885,-24.26,20250120,1691,29.21,20250102,3200,-31.72,20240529,439,397.72,20240416,7.81,N,363260,500,160 억,,243893,N,N,0,N,00,N
|
|
20250214,151204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2185,30,2,1.39,2535850800,1153032,280.80,2170,2275,2140,2800,1510,2155,2199.29,0.76,0,-83154,2245,2200,2155,2110,2065,2222,2132,161,645,500,1330,5,1,32163769,703,-78.04,1.76,12,3.58,-28.00,1239.00,4015,20240423,-45.58,1404,20241210,55.63,2885,-24.26,20250120,1691,29.21,20250102,3200,-31.72,20240529,439,397.72,20240416,7.81,N,363260,500,160 억,,243893,N,N,0,N,00,N
|
|
20250214,141204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2190,35,2,1.62,2354873375,1070201,260.63,2170,2275,2140,2800,1510,2155,2200.40,0.76,0,-52000,2245,2200,2155,2110,2065,2222,2132,161,645,500,1330,5,1,32163769,704,-78.21,1.77,12,3.33,-28.00,1239.00,4015,20240423,-45.45,1404,20241210,55.98,2885,-24.09,20250120,1691,29.51,20250102,3200,-31.56,20240529,439,398.86,20240416,7.81,N,363260,500,160 억,,243893,N,N,0,N,00,N
|
|
20250214,131207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2195,40,2,1.86,2205395045,1001869,243.99,2170,2275,2140,2800,1510,2155,2201.28,0.76,0,-54392,2245,2200,2155,2110,2065,2222,2132,161,645,500,1330,5,1,32163769,706,-78.39,1.77,12,3.11,-28.00,1239.00,4015,20240423,-45.33,1404,20241210,56.34,2885,-23.92,20250120,1691,29.80,20250102,3200,-31.41,20240529,439,400.00,20240416,7.81,N,363260,500,160 억,,243893,N,N,0,N,00,N
|
|
20250214,121203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,45,2,2.09,2055709305,933354,227.30,2170,2275,2140,2800,1510,2155,2202.50,0.76,0,-57524,2245,2200,2155,2110,2065,2222,2132,161,645,500,1330,5,1,32163769,708,-78.57,1.78,12,2.90,-28.00,1239.00,4015,20240423,-45.21,1404,20241210,56.70,2885,-23.74,20250120,1691,30.10,20250102,3200,-31.25,20240529,439,401.14,20240416,7.81,N,363260,500,160 억,,243893,N,N,0,N,00,N
|
|
20250214,111200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,45,2,2.09,1840895860,835464,203.46,2170,2275,2140,2800,1510,2155,2203.44,0.76,0,-43458,2245,2200,2155,2110,2065,2222,2132,161,645,500,1330,5,1,32163769,708,-78.57,1.78,12,2.60,-28.00,1239.00,4015,20240423,-45.21,1404,20241210,56.70,2885,-23.74,20250120,1691,30.10,20250102,3200,-31.25,20240529,439,401.14,20240416,7.81,N,363260,500,160 억,,243893,N,N,0,N,00,N
|
|
20250214,101200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,15,2,0.70,1376360315,624187,152.01,2170,2275,2140,2800,1510,2155,2205.04,0.76,0,-29940,2245,2200,2155,2110,2065,2222,2132,161,645,500,1330,5,1,32163769,698,-77.50,1.75,12,1.94,-28.00,1239.00,4015,20240423,-45.95,1404,20241210,54.56,2885,-24.78,20250120,1691,28.33,20250102,3200,-32.19,20240529,439,394.31,20240416,7.81,N,363260,500,160 억,,243893,N,N,0,N,00,N
|
|
20250214,091205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,15,2,0.70,101951705,47142,11.48,2170,2175,2150,2800,1510,2155,2162.65,0.76,0,742,2245,2200,2155,2110,2065,2222,2132,161,645,500,1330,5,1,32163769,698,-77.50,1.75,12,0.15,-28.00,1239.00,4015,20240423,-45.95,1404,20241210,54.56,2885,-24.78,20250120,1691,28.33,20250102,3200,-32.19,20240529,439,394.31,20240416,7.81,N,363260,500,160 억,,243893,N,N,0,N,00,N
|
|
20250213,161155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2155,35,2,1.65,867016285,402639,59.51,2110,2200,2110,2755,1485,2120,2153.33,0.76,0,238,2246,2182,2146,2082,2046,2165,2065,161,635,500,1310,5,1,32163769,693,-76.96,1.74,12,1.25,-28.00,1239.00,4015,20240423,-46.33,1404,20241210,53.49,2885,-25.30,20250120,1691,27.44,20250102,3200,-32.66,20240529,439,390.89,20240416,7.31,N,363260,500,160 억,,243528,N,N,0,N,00,N
|
|
20250213,151155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2155,35,2,1.65,782006260,363324,53.70,2110,2200,2110,2755,1485,2120,2152.37,0.76,0,3044,2246,2182,2146,2082,2046,2165,2065,161,635,500,1310,5,1,32163769,693,-76.96,1.74,12,1.13,-28.00,1239.00,4015,20240423,-46.33,1404,20241210,53.49,2885,-25.30,20250120,1691,27.44,20250102,3200,-32.66,20240529,439,390.89,20240416,7.31,N,363260,500,160 억,,243528,N,N,0,N,00,N
|
|
20250213,141152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2160,40,2,1.89,674297835,313066,46.27,2110,2200,2110,2755,1485,2120,2153.85,0.76,0,-14713,2246,2182,2146,2082,2046,2165,2065,161,635,500,1310,5,1,32163769,695,-77.14,1.74,12,0.97,-28.00,1239.00,4015,20240423,-46.20,1404,20241210,53.85,2885,-25.13,20250120,1691,27.74,20250102,3200,-32.50,20240529,439,392.03,20240416,7.31,N,363260,500,160 억,,243528,N,N,0,N,00,N
|
|
20250213,131153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2165,45,2,2.12,585484590,271838,40.18,2110,2200,2110,2755,1485,2120,2153.80,0.76,0,-7300,2246,2182,2146,2082,2046,2165,2065,161,635,500,1310,5,1,32163769,696,-77.32,1.75,12,0.85,-28.00,1239.00,4015,20240423,-46.08,1404,20241210,54.20,2885,-24.96,20250120,1691,28.03,20250102,3200,-32.34,20240529,439,393.17,20240416,7.31,N,363260,500,160 억,,243528,N,N,0,N,00,N
|
|
20250213,121151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2165,45,2,2.12,524579765,243646,36.01,2110,2200,2110,2755,1485,2120,2153.04,0.76,0,-2834,2246,2182,2146,2082,2046,2165,2065,161,635,500,1310,5,1,32163769,696,-77.32,1.75,12,0.76,-28.00,1239.00,4015,20240423,-46.08,1404,20241210,54.20,2885,-24.96,20250120,1691,28.03,20250102,3200,-32.34,20240529,439,393.17,20240416,7.31,N,363260,500,160 억,,243528,N,N,0,N,00,N
|
|
20250213,111151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2165,45,2,2.12,436645010,203171,30.03,2110,2185,2110,2755,1485,2120,2149.15,0.76,0,-3896,2246,2182,2146,2082,2046,2165,2065,161,635,500,1310,5,1,32163769,696,-77.32,1.75,12,0.63,-28.00,1239.00,4015,20240423,-46.08,1404,20241210,54.20,2885,-24.96,20250120,1691,28.03,20250102,3200,-32.34,20240529,439,393.17,20240416,7.31,N,363260,500,160 억,,243528,N,N,0,N,00,N
|
|
20250213,101152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2155,35,2,1.65,308619375,143646,21.23,2110,2185,2110,2755,1485,2120,2148.47,0.76,0,-9335,2246,2182,2146,2082,2046,2165,2065,161,635,500,1310,5,1,32163769,693,-76.96,1.74,12,0.45,-28.00,1239.00,4015,20240423,-46.33,1404,20241210,53.49,2885,-25.30,20250120,1691,27.44,20250102,3200,-32.66,20240529,439,390.89,20240416,7.31,N,363260,500,160 억,,243528,N,N,0,N,00,N
|
|
20250213,091146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,20,2,0.94,95735415,44942,6.64,2110,2150,2110,2755,1485,2120,2130.20,0.76,0,11128,2246,2182,2146,2082,2046,2165,2065,161,635,500,1310,5,1,32163769,688,-76.43,1.73,12,0.14,-28.00,1239.00,4015,20240423,-46.70,1404,20241210,52.42,2885,-25.82,20250120,1691,26.55,20250102,3200,-33.12,20240529,439,387.47,20240416,7.31,N,363260,500,160 억,,243528,N,N,0,N,00,N
|
|
20250212,161143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2120,-95,5,-4.29,1442970400,670127,15.32,2190,2210,2110,2875,1555,2215,2153.66,0.88,0,-39201,2468,2341,2228,2101,1988,2405,2165,161,660,500,1370,5,1,32163769,682,-75.71,1.71,12,2.08,-28.00,1239.00,4015,20240423,-47.20,1404,20241210,51.00,2885,-26.52,20250120,1691,25.37,20250102,3200,-33.75,20240529,439,382.92,20240416,7.39,N,363260,500,160 억,,282314,N,N,0,N,00,N
|
|
20250212,151142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2125,-90,5,-4.06,1281996555,594240,13.58,2190,2210,2125,2875,1555,2215,2157.37,0.88,0,-46368,2468,2341,2228,2101,1988,2405,2165,161,660,500,1370,5,1,32163769,683,-75.89,1.72,12,1.85,-28.00,1239.00,4015,20240423,-47.07,1404,20241210,51.35,2885,-26.34,20250120,1691,25.67,20250102,3200,-33.59,20240529,439,384.05,20240416,7.39,N,363260,500,160 억,,282314,N,N,0,N,00,N
|
|
20250212,141144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2160,-55,5,-2.48,1040013515,481043,10.99,2190,2210,2130,2875,1555,2215,2162.00,0.88,0,-68816,2468,2341,2228,2101,1988,2405,2165,161,660,500,1370,5,1,32163769,695,-77.14,1.74,12,1.50,-28.00,1239.00,4015,20240423,-46.20,1404,20241210,53.85,2885,-25.13,20250120,1691,27.74,20250102,3200,-32.50,20240529,439,392.03,20240416,7.39,N,363260,500,160 억,,282314,N,N,0,N,00,N
|
|
20250212,131146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,-45,5,-2.03,923024075,426645,9.75,2190,2210,2130,2875,1555,2215,2163.45,0.88,0,-80586,2468,2341,2228,2101,1988,2405,2165,161,660,500,1370,5,1,32163769,698,-77.50,1.75,12,1.33,-28.00,1239.00,4015,20240423,-45.95,1404,20241210,54.56,2885,-24.78,20250120,1691,28.33,20250102,3200,-32.19,20240529,439,394.31,20240416,7.39,N,363260,500,160 억,,282314,N,N,0,N,00,N
|
|
20250212,121142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,-80,5,-3.61,782856820,361600,8.26,2190,2210,2130,2875,1555,2215,2164.98,0.88,0,-68349,2468,2341,2228,2101,1988,2405,2165,161,660,500,1370,5,1,32163769,687,-76.25,1.72,12,1.12,-28.00,1239.00,4015,20240423,-46.82,1404,20241210,52.07,2885,-26.00,20250120,1691,26.26,20250102,3200,-33.28,20240529,439,386.33,20240416,7.39,N,363260,500,160 억,,282314,N,N,0,N,00,N
|
|
20250212,111141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,-45,5,-2.03,606917240,279625,6.39,2190,2210,2135,2875,1555,2215,2170.47,0.88,0,-43192,2468,2341,2228,2101,1988,2405,2165,161,660,500,1370,5,1,32163769,698,-77.50,1.75,12,0.87,-28.00,1239.00,4015,20240423,-45.95,1404,20241210,54.56,2885,-24.78,20250120,1691,28.33,20250102,3200,-32.19,20240529,439,394.31,20240416,7.39,N,363260,500,160 억,,282314,N,N,0,N,00,N
|
|
20250212,101135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,-40,5,-1.81,478871540,220458,5.04,2190,2210,2135,2875,1555,2215,2172.17,0.88,0,-29575,2468,2341,2228,2101,1988,2405,2165,161,660,500,1370,5,1,32163769,700,-77.68,1.76,12,0.69,-28.00,1239.00,4015,20240423,-45.83,1404,20241210,54.91,2885,-24.61,20250120,1691,28.62,20250102,3200,-32.03,20240529,439,395.44,20240416,7.39,N,363260,500,160 억,,282314,N,N,0,N,00,N
|
|
20250212,091058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2160,-55,5,-2.48,185316330,85310,1.95,2190,2210,2135,2875,1555,2215,2172.27,0.88,0,-18428,2468,2341,2228,2101,1988,2405,2165,161,660,500,1370,5,1,32163769,695,-77.14,1.74,12,0.27,-28.00,1239.00,4015,20240423,-46.20,1404,20241210,53.85,2885,-25.13,20250120,1691,27.74,20250102,3200,-32.50,20240529,439,392.03,20240416,7.39,N,363260,500,160 억,,282314,N,N,0,N,00,N
|
|
20250211,161146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,85,2,3.99,9794860495,4356427,508.78,2150,2355,2115,2765,1495,2130,2248.41,1.26,0,-122702,2276,2202,2131,2057,1986,2167,2022,161,635,500,1320,5,1,32163769,712,-79.11,1.79,12,13.54,-28.00,1239.00,4015,20240423,-44.83,1404,20241210,57.76,2885,-23.22,20250120,1691,30.99,20250102,3200,-30.78,20240529,439,404.56,20240416,7.14,N,363260,500,160 억,,404696,N,N,0,N,00,N
|
|
20250211,151146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,90,2,4.23,9646053045,4289340,500.94,2150,2355,2115,2765,1495,2130,2248.84,1.26,0,-110544,2276,2202,2131,2057,1986,2167,2022,161,635,500,1320,5,1,32163769,714,-79.29,1.79,12,13.34,-28.00,1239.00,4015,20240423,-44.71,1404,20241210,58.12,2885,-23.05,20250120,1691,31.28,20250102,3200,-30.62,20240529,439,405.69,20240416,7.14,N,363260,500,160 억,,404696,N,N,0,N,00,N
|
|
20250211,141145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,85,2,3.99,9121344035,4051516,473.17,2150,2355,2115,2765,1495,2130,2251.34,1.26,0,-169443,2276,2202,2131,2057,1986,2167,2022,161,635,500,1320,5,1,32163769,712,-79.11,1.79,12,12.60,-28.00,1239.00,4015,20240423,-44.83,1404,20241210,57.76,2885,-23.22,20250120,1691,30.99,20250102,3200,-30.78,20240529,439,404.56,20240416,7.14,N,363260,500,160 억,,404696,N,N,0,N,00,N
|
|
20250211,131146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2235,105,2,4.93,8765370110,3891391,454.47,2150,2355,2115,2765,1495,2130,2252.50,1.26,0,-180920,2276,2202,2131,2057,1986,2167,2022,161,635,500,1320,5,1,32163769,719,-79.82,1.80,12,12.10,-28.00,1239.00,4015,20240423,-44.33,1404,20241210,59.19,2885,-22.53,20250120,1691,32.17,20250102,3200,-30.16,20240529,439,409.11,20240416,7.14,N,363260,500,160 억,,404696,N,N,0,N,00,N
|
|
20250211,121144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2245,115,2,5.40,7230615460,3205550,374.37,2150,2355,2115,2765,1495,2130,2255.66,1.26,0,-244043,2276,2202,2131,2057,1986,2167,2022,161,635,500,1320,5,1,32163769,722,-80.18,1.81,12,9.97,-28.00,1239.00,4015,20240423,-44.08,1404,20241210,59.90,2885,-22.18,20250120,1691,32.76,20250102,3200,-29.84,20240529,439,411.39,20240416,7.14,N,363260,500,160 억,,404696,N,N,0,N,00,N
|
|
20250211,111145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,5,2,0.23,320424860,149933,17.51,2150,2165,2115,2765,1495,2130,2137.12,1.26,0,-46519,2276,2202,2131,2057,1986,2167,2022,161,635,500,1320,5,1,32163769,687,-76.25,1.72,12,0.47,-28.00,1239.00,4015,20240423,-46.82,1404,20241210,52.07,2885,-26.00,20250120,1691,26.26,20250102,3200,-33.28,20240529,439,386.33,20240416,7.14,N,363260,500,160 억,,404696,N,N,0,N,00,N
|
|
20250211,101144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,10,2,0.47,225848950,105579,12.33,2150,2165,2115,2765,1495,2130,2139.15,1.26,0,-33979,2276,2202,2131,2057,1986,2167,2022,161,635,500,1320,5,1,32163769,688,-76.43,1.73,12,0.33,-28.00,1239.00,4015,20240423,-46.70,1404,20241210,52.42,2885,-25.82,20250120,1691,26.55,20250102,3200,-33.12,20240529,439,387.47,20240416,7.14,N,363260,500,160 억,,404696,N,N,0,N,00,N
|
|
20250211,091150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2145,15,2,0.70,86314295,40419,4.72,2150,2155,2115,2765,1495,2130,2135.49,1.26,0,-14687,2276,2202,2131,2057,1986,2167,2022,161,635,500,1320,5,1,32163769,690,-76.61,1.73,12,0.13,-28.00,1239.00,4015,20240423,-46.58,1404,20241210,52.78,2885,-25.65,20250120,1691,26.85,20250102,3200,-32.97,20240529,439,388.61,20240416,7.14,N,363260,500,160 억,,404696,N,N,0,N,00,N
|
|
20250210,161137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,-75,5,-3.40,1804936955,848610,86.61,2135,2205,2060,2865,1545,2205,2126.90,1.00,0,80597,2295,2250,2180,2135,2065,2272,2157,161,660,500,1360,5,1,32163769,685,-76.07,1.72,12,2.64,-28.00,1239.00,4015,20240423,-46.95,1404,20241210,51.71,2885,-26.17,20250120,1691,25.96,20250102,3200,-33.44,20240529,439,385.19,20240416,7.34,N,363260,500,160 억,,321787,N,N,0,N,00,N
|
|
20250210,151138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2150,-55,5,-2.49,1676198575,788382,80.46,2135,2205,2060,2865,1545,2205,2126.12,1.00,0,67578,2295,2250,2180,2135,2065,2272,2157,161,660,500,1360,5,1,32163769,692,-76.79,1.74,12,2.45,-28.00,1239.00,4015,20240423,-46.45,1404,20241210,53.13,2885,-25.48,20250120,1691,27.14,20250102,3200,-32.81,20240529,439,389.75,20240416,7.34,N,363260,500,160 억,,321787,N,N,0,N,00,N
|
|
20250210,141137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2150,-55,5,-2.49,1395045970,656930,67.05,2135,2205,2060,2865,1545,2205,2123.58,1.00,0,19398,2295,2250,2180,2135,2065,2272,2157,161,660,500,1360,5,1,32163769,692,-76.79,1.74,12,2.04,-28.00,1239.00,4015,20240423,-46.45,1404,20241210,53.13,2885,-25.48,20250120,1691,27.14,20250102,3200,-32.81,20240529,439,389.75,20240416,7.34,N,363260,500,160 억,,321787,N,N,0,N,00,N
|
|
20250210,131140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,-30,5,-1.36,1306323510,615821,62.85,2135,2205,2060,2865,1545,2205,2121.27,1.00,0,29077,2295,2250,2180,2135,2065,2272,2157,161,660,500,1360,5,1,32163769,700,-77.68,1.76,12,1.91,-28.00,1239.00,4015,20240423,-45.83,1404,20241210,54.91,2885,-24.61,20250120,1691,28.62,20250102,3200,-32.03,20240529,439,395.44,20240416,7.34,N,363260,500,160 억,,321787,N,N,0,N,00,N
|
|
20250210,121134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2155,-50,5,-2.27,1201745215,567603,57.93,2135,2205,2060,2865,1545,2205,2117.23,1.00,0,28881,2295,2250,2180,2135,2065,2272,2157,161,660,500,1360,5,1,32163769,693,-76.96,1.74,12,1.76,-28.00,1239.00,4015,20240423,-46.33,1404,20241210,53.49,2885,-25.30,20250120,1691,27.44,20250102,3200,-32.66,20240529,439,390.89,20240416,7.34,N,363260,500,160 억,,321787,N,N,0,N,00,N
|
|
20250210,111130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2160,-45,5,-2.04,1154374845,545655,55.69,2135,2205,2060,2865,1545,2205,2115.58,1.00,0,34265,2295,2250,2180,2135,2065,2272,2157,161,660,500,1360,5,1,32163769,695,-77.14,1.74,12,1.70,-28.00,1239.00,4015,20240423,-46.20,1404,20241210,53.85,2885,-25.13,20250120,1691,27.74,20250102,3200,-32.50,20240529,439,392.03,20240416,7.34,N,363260,500,160 억,,321787,N,N,0,N,00,N
|
|
20250210,101129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2150,-55,5,-2.49,979432355,464672,47.43,2135,2205,2060,2865,1545,2205,2107.79,1.00,0,31715,2295,2250,2180,2135,2065,2272,2157,161,660,500,1360,5,1,32163769,692,-76.79,1.74,12,1.44,-28.00,1239.00,4015,20240423,-46.45,1404,20241210,53.13,2885,-25.48,20250120,1691,27.14,20250102,3200,-32.81,20240529,439,389.75,20240416,7.34,N,363260,500,160 억,,321787,N,N,0,N,00,N
|
|
20250210,091128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2095,-110,5,-4.99,555056400,263546,26.90,2135,2205,2060,2865,1545,2205,2106.11,1.00,0,22477,2295,2250,2180,2135,2065,2272,2157,161,660,500,1360,5,1,32163769,674,-74.82,1.69,12,0.82,-28.00,1239.00,4015,20240423,-47.82,1404,20241210,49.22,2885,-27.38,20250120,1691,23.89,20250102,3200,-34.53,20240529,439,377.22,20240416,7.34,N,363260,500,160 억,,321787,N,N,0,N,00,N
|
|
20250207,161116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2205,15,2,0.68,2058311645,951481,45.38,2140,2225,2110,2845,1535,2190,2163.20,1.11,0,-35827,2426,2307,2231,2112,2036,2270,2075,161,655,500,1350,5,1,32163769,709,-78.75,1.78,12,2.96,-28.00,1239.00,4015,20240423,-45.08,1404,20241210,57.05,2885,-23.57,20250120,1691,30.40,20250102,3200,-31.09,20240529,439,402.28,20240416,7.05,N,363260,500,160 억,,358375,N,N,0,N,00,N
|
|
20250207,151118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,10,2,0.46,1964537720,908938,43.35,2140,2225,2110,2845,1535,2190,2161.36,1.11,0,-37758,2426,2307,2231,2112,2036,2270,2075,161,655,500,1350,5,1,32163769,708,-78.57,1.78,12,2.83,-28.00,1239.00,4015,20240423,-45.21,1404,20241210,56.70,2885,-23.74,20250120,1691,30.10,20250102,3200,-31.25,20240529,439,401.14,20240416,7.05,N,363260,500,160 억,,358375,N,N,0,N,00,N
|
|
20250207,141118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2205,15,2,0.68,1674261340,777340,37.07,2140,2205,2110,2845,1535,2190,2153.83,1.11,0,-62833,2426,2307,2231,2112,2036,2270,2075,161,655,500,1350,5,1,32163769,709,-78.75,1.78,12,2.42,-28.00,1239.00,4015,20240423,-45.08,1404,20241210,57.05,2885,-23.57,20250120,1691,30.40,20250102,3200,-31.09,20240529,439,402.28,20240416,7.05,N,363260,500,160 억,,358375,N,N,0,N,00,N
|
|
20250207,131116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2150,-40,5,-1.83,1389095080,646482,30.83,2140,2185,2110,2845,1535,2190,2148.70,1.11,0,-49960,2426,2307,2231,2112,2036,2270,2075,161,655,500,1350,5,1,32163769,692,-76.79,1.74,12,2.01,-28.00,1239.00,4015,20240423,-46.45,1404,20241210,53.13,2885,-25.48,20250120,1691,27.14,20250102,3200,-32.81,20240529,439,389.75,20240416,7.05,N,363260,500,160 억,,358375,N,N,0,N,00,N
|
|
20250207,121114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2160,-30,5,-1.37,1292326175,601532,28.69,2140,2185,2110,2845,1535,2190,2148.39,1.11,0,-52785,2426,2307,2231,2112,2036,2270,2075,161,655,500,1350,5,1,32163769,695,-77.14,1.74,12,1.87,-28.00,1239.00,4015,20240423,-46.20,1404,20241210,53.85,2885,-25.13,20250120,1691,27.74,20250102,3200,-32.50,20240529,439,392.03,20240416,7.05,N,363260,500,160 억,,358375,N,N,0,N,00,N
|
|
20250207,111112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2150,-40,5,-1.83,1181800670,550266,26.24,2140,2185,2110,2845,1535,2190,2147.69,1.11,0,-41384,2426,2307,2231,2112,2036,2270,2075,161,655,500,1350,5,1,32163769,692,-76.79,1.74,12,1.71,-28.00,1239.00,4015,20240423,-46.45,1404,20241210,53.13,2885,-25.48,20250120,1691,27.14,20250102,3200,-32.81,20240529,439,389.75,20240416,7.05,N,363260,500,160 억,,358375,N,N,0,N,00,N
|
|
20250207,101117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,-55,5,-2.51,860116830,401777,19.16,2140,2165,2110,2845,1535,2190,2140.78,1.11,0,15292,2426,2307,2231,2112,2036,2270,2075,161,655,500,1350,5,1,32163769,687,-76.25,1.72,12,1.25,-28.00,1239.00,4015,20240423,-46.82,1404,20241210,52.07,2885,-26.00,20250120,1691,26.26,20250102,3200,-33.28,20240529,439,386.33,20240416,7.05,N,363260,500,160 억,,358375,N,N,0,N,00,N
|
|
20250207,091124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2160,-30,5,-1.37,482778240,226116,10.78,2140,2160,2110,2845,1535,2190,2135.09,1.11,0,15040,2426,2307,2231,2112,2036,2270,2075,161,655,500,1350,5,1,32163769,695,-77.14,1.74,12,0.70,-28.00,1239.00,4015,20240423,-46.20,1404,20241210,53.85,2885,-25.13,20250120,1691,27.74,20250102,3200,-32.50,20240529,439,392.03,20240416,7.05,N,363260,500,160 억,,358375,N,N,0,N,00,N
|
|
20250206,161048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2190,-125,5,-5.40,4569552640,2033646,116.07,2300,2350,2155,3005,1625,2315,2247.21,1.15,0,-6595,2461,2387,2351,2277,2241,2370,2260,161,690,500,1430,5,1,32163769,704,-78.21,1.77,12,6.32,-28.00,1239.00,4015,20240423,-45.45,1404,20241210,55.98,2885,-24.09,20250120,1691,29.51,20250102,3200,-31.56,20240529,439,398.86,20240416,7.22,N,363260,500,160 억,,370347,N,N,0,N,00,N
|
|
20250206,151054,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,-115,5,-4.97,4342650930,1930150,110.16,2300,2350,2155,3005,1625,2315,2249.88,1.15,0,-10924,2461,2387,2351,2277,2241,2370,2260,161,690,500,1430,5,1,32163769,708,-78.57,1.78,12,6.00,-28.00,1239.00,4015,20240423,-45.21,1404,20241210,56.70,2885,-23.74,20250120,1691,30.10,20250102,3200,-31.25,20240529,439,401.14,20240416,7.22,N,363260,500,160 억,,370347,N,N,0,N,00,N
|
|
20250206,141052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2205,-110,5,-4.75,3724696545,1650862,94.22,2300,2350,2155,3005,1625,2315,2256.19,1.15,0,-56543,2461,2387,2351,2277,2241,2370,2260,161,690,500,1430,5,1,32163769,709,-78.75,1.78,12,5.13,-28.00,1239.00,4015,20240423,-45.08,1404,20241210,57.05,2885,-23.57,20250120,1691,30.40,20250102,3200,-31.09,20240529,439,402.28,20240416,7.22,N,363260,500,160 억,,370347,N,N,0,N,00,N
|
|
20250206,131049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2330,15,2,0.65,1301122625,561532,32.05,2300,2350,2285,3005,1625,2315,2317.10,1.15,0,55721,2461,2387,2351,2277,2241,2370,2260,161,690,500,1430,5,1,32163769,749,-83.21,1.88,12,1.75,-28.00,1239.00,4015,20240423,-41.97,1404,20241210,65.95,2885,-19.24,20250120,1691,37.79,20250102,3200,-27.19,20240529,439,430.75,20240416,7.22,N,363260,500,160 억,,370347,N,N,0,N,00,N
|
|
20250206,121046,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2320,5,2,0.22,1164610255,502617,28.69,2300,2350,2285,3005,1625,2315,2317.10,1.15,0,47596,2461,2387,2351,2277,2241,2370,2260,161,690,500,1430,5,1,32163769,746,-82.86,1.87,12,1.56,-28.00,1239.00,4015,20240423,-42.22,1404,20241210,65.24,2885,-19.58,20250120,1691,37.20,20250102,3200,-27.50,20240529,439,428.47,20240416,7.22,N,363260,500,160 억,,370347,N,N,0,N,00,N
|
|
20250206,111042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2325,10,2,0.43,1051916635,454101,25.92,2300,2350,2285,3005,1625,2315,2316.48,1.15,0,58935,2461,2387,2351,2277,2241,2370,2260,161,690,500,1430,5,1,32163769,748,-83.04,1.88,12,1.41,-28.00,1239.00,4015,20240423,-42.09,1404,20241210,65.60,2885,-19.41,20250120,1691,37.49,20250102,3200,-27.34,20240529,439,429.61,20240416,7.22,N,363260,500,160 억,,370347,N,N,0,N,00,N
|
|
20250206,101042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2305,-10,5,-0.43,770934775,332546,18.98,2300,2350,2285,3005,1625,2315,2318.29,1.15,0,35538,2461,2387,2351,2277,2241,2370,2260,161,690,500,1430,5,1,32163769,741,-82.32,1.86,12,1.03,-28.00,1239.00,4015,20240423,-42.59,1404,20241210,64.17,2885,-20.10,20250120,1691,36.31,20250102,3200,-27.97,20240529,439,425.06,20240416,7.22,N,363260,500,160 억,,370347,N,N,0,N,00,N
|
|
20250206,091055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2335,20,2,0.86,242241960,104400,5.96,2300,2345,2295,3005,1625,2315,2320.36,1.15,0,14910,2461,2387,2351,2277,2241,2370,2260,161,690,500,1430,5,1,32163769,751,-83.39,1.88,12,0.32,-28.00,1239.00,4015,20240423,-41.84,1404,20241210,66.31,2885,-19.06,20250120,1691,38.08,20250102,3200,-27.03,20240529,439,431.89,20240416,7.22,N,363260,500,160 억,,370347,N,N,0,N,00,N
|
|
20250205,161037,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2315,-90,5,-3.74,4058578130,1714256,15.40,2400,2425,2315,3125,1685,2405,2368.82,1.94,0,-255157,2761,2582,2456,2277,2151,2520,2215,161,720,500,1490,5,1,32163769,745,-82.68,1.87,12,5.33,-28.00,1239.00,4015,20240423,-42.34,1404,20241210,64.89,2885,-19.76,20250120,1691,36.90,20250102,3200,-27.66,20240529,439,427.33,20240416,7.83,N,363260,500,160 억,,624730,N,N,0,N,00,N
|
|
20250205,151041,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2330,-75,5,-3.12,3566287895,1502157,13.49,2400,2425,2320,3125,1685,2405,2374.11,1.94,0,-270532,2761,2582,2456,2277,2151,2520,2215,161,720,500,1490,5,1,32163769,749,-83.21,1.88,12,4.67,-28.00,1239.00,4015,20240423,-41.97,1404,20241210,65.95,2885,-19.24,20250120,1691,37.79,20250102,3200,-27.19,20240529,439,430.75,20240416,7.83,N,363260,500,160 억,,624730,N,N,0,N,00,N
|
|
20250205,141041,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,-55,5,-2.29,1442506780,608376,5.46,2400,2410,2340,3125,1685,2405,2371.08,1.94,0,-53234,2761,2582,2456,2277,2151,2520,2215,161,720,500,1490,5,1,32163769,756,-83.93,1.90,12,1.89,-28.00,1239.00,4015,20240423,-41.47,1404,20241210,67.38,2885,-18.54,20250120,1691,38.97,20250102,3200,-26.56,20240529,439,435.31,20240416,7.83,N,363260,500,160 억,,624730,N,N,0,N,00,N
|
|
20250205,131037,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2375,-30,5,-1.25,1209127960,509278,4.57,2400,2410,2340,3125,1685,2405,2374.20,1.94,0,-25245,2761,2582,2456,2277,2151,2520,2215,161,720,500,1490,5,1,32163769,764,-84.82,1.92,12,1.58,-28.00,1239.00,4015,20240423,-40.85,1404,20241210,69.16,2885,-17.68,20250120,1691,40.45,20250102,3200,-25.78,20240529,439,441.00,20240416,7.83,N,363260,500,160 억,,624730,N,N,0,N,00,N
|
|
20250205,121043,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2385,-20,5,-0.83,1073812745,452246,4.06,2400,2410,2340,3125,1685,2405,2374.40,1.94,0,-18921,2761,2582,2456,2277,2151,2520,2215,161,720,500,1490,5,1,32163769,767,-85.18,1.92,12,1.41,-28.00,1239.00,4015,20240423,-40.60,1404,20241210,69.87,2885,-17.33,20250120,1691,41.04,20250102,3200,-25.47,20240529,439,443.28,20240416,7.83,N,363260,500,160 억,,624730,N,N,0,N,00,N
|
|
20250205,111037,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2360,-45,5,-1.87,815618305,343856,3.09,2400,2410,2340,3125,1685,2405,2371.98,1.94,0,-10154,2761,2582,2456,2277,2151,2520,2215,161,720,500,1490,5,1,32163769,759,-84.29,1.90,12,1.07,-28.00,1239.00,4015,20240423,-41.22,1404,20241210,68.09,2885,-18.20,20250120,1691,39.56,20250102,3200,-26.25,20240529,439,437.59,20240416,7.83,N,363260,500,160 억,,624730,N,N,0,N,00,N
|
|
20250205,101047,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2360,-45,5,-1.87,643434130,270844,2.43,2400,2410,2340,3125,1685,2405,2375.66,1.94,0,-22029,2761,2582,2456,2277,2151,2520,2215,161,720,500,1490,5,1,32163769,759,-84.29,1.90,12,0.84,-28.00,1239.00,4015,20240423,-41.22,1404,20241210,68.09,2885,-18.20,20250120,1691,39.56,20250102,3200,-26.25,20240529,439,437.59,20240416,7.83,N,363260,500,160 억,,624730,N,N,0,N,00,N
|
|
20250205,091056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2370,-35,5,-1.46,278439840,116501,1.05,2400,2410,2365,3125,1685,2405,2390.02,1.94,0,-18786,2761,2582,2456,2277,2151,2520,2215,161,720,500,1490,5,1,32163769,762,-84.64,1.91,12,0.36,-28.00,1239.00,4015,20240423,-40.97,1404,20241210,68.80,2885,-17.85,20250120,1691,40.15,20250102,3200,-25.94,20240529,439,439.86,20240416,7.83,N,363260,500,160 억,,624730,N,N,0,N,00,N
|
|
20250204,161015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2405,105,2,4.57,27580127840,11062045,392.44,2440,2635,2330,2990,1610,2300,2493.26,1.18,0,243571,2553,2426,2303,2176,2053,2490,2240,161,690,500,1420,5,1,32163769,774,-85.89,1.94,12,34.39,-28.00,1239.00,4015,20240423,-40.10,1404,20241210,71.30,2885,-16.64,20250120,1691,42.22,20250102,3200,-24.84,20240529,439,447.84,20240416,7.41,N,363260,500,160 억,,377969,N,N,0,N,00,N
|
|
20250204,151029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2390,90,2,3.91,26958710525,10801078,383.18,2440,2635,2350,2990,1610,2300,2495.93,1.18,0,198934,2553,2426,2303,2176,2053,2490,2240,161,690,500,1420,5,1,32163769,769,-85.36,1.93,12,33.58,-28.00,1239.00,4015,20240423,-40.47,1404,20241210,70.23,2885,-17.16,20250120,1691,41.34,20250102,3200,-25.31,20240529,439,444.42,20240416,7.41,N,363260,500,160 억,,377969,N,N,0,N,00,N
|
|
20250204,141027,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2380,80,2,3.48,26154595985,10462050,371.16,2440,2635,2370,2990,1610,2300,2499.95,1.18,0,115029,2553,2426,2303,2176,2053,2490,2240,161,690,500,1420,5,1,32163769,765,-85.00,1.92,12,32.53,-28.00,1239.00,4015,20240423,-40.72,1404,20241210,69.52,2885,-17.50,20250120,1691,40.75,20250102,3200,-25.62,20240529,439,442.14,20240416,7.41,N,363260,500,160 억,,377969,N,N,0,N,00,N
|
|
20250204,131030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2440,140,2,6.09,25039787955,9998575,354.71,2440,2635,2390,2990,1610,2300,2504.34,1.18,0,6180,2553,2426,2303,2176,2053,2490,2240,161,690,500,1420,5,1,32163769,785,-87.14,1.97,12,31.09,-28.00,1239.00,4015,20240423,-39.23,1404,20241210,73.79,2885,-15.42,20250120,1691,44.29,20250102,3200,-23.75,20240529,439,455.81,20240416,7.41,N,363260,500,160 억,,377969,N,N,0,N,00,N
|
|
20250204,121042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2465,165,2,7.17,23317914875,9297174,329.83,2440,2635,2390,2990,1610,2300,2508.06,1.18,0,52489,2553,2426,2303,2176,2053,2490,2240,161,690,500,1420,5,1,32163769,793,-88.04,1.99,12,28.91,-28.00,1239.00,4015,20240423,-38.61,1404,20241210,75.57,2885,-14.56,20250120,1691,45.77,20250102,3200,-22.97,20240529,439,461.50,20240416,7.41,N,363260,500,160 억,,377969,N,N,0,N,00,N
|
|
20250204,111021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2480,180,2,7.83,21758553210,8667513,307.49,2440,2635,2390,2990,1610,2300,2510.36,1.18,0,3798,2553,2426,2303,2176,2053,2490,2240,161,690,500,1420,5,1,32163769,798,-88.57,2.00,12,26.95,-28.00,1239.00,4015,20240423,-38.23,1404,20241210,76.64,2885,-14.04,20250120,1691,46.66,20250102,3200,-22.50,20240529,439,464.92,20240416,7.41,N,363260,500,160 억,,377969,N,N,0,N,00,N
|
|
20250204,101026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2505,205,2,8.91,18796681260,7468458,264.95,2440,2635,2390,2990,1610,2300,2516.81,1.18,0,-87573,2553,2426,2303,2176,2053,2490,2240,161,690,500,1420,5,1,32163769,806,-89.46,2.02,12,23.22,-28.00,1239.00,4015,20240423,-37.61,1404,20241210,78.42,2885,-13.17,20250120,1691,48.14,20250102,3200,-21.72,20240529,439,470.62,20240416,7.41,N,363260,500,160 억,,377969,N,N,0,N,00,N
|
|
20250204,091026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2460,160,2,6.96,3535934420,1448039,51.37,2440,2485,2390,2990,1610,2300,2441.88,1.18,0,119223,2553,2426,2303,2176,2053,2490,2240,161,690,500,1420,5,1,32163769,791,-87.86,1.99,12,4.50,-28.00,1239.00,4015,20240423,-38.73,1404,20241210,75.21,2885,-14.73,20250120,1691,45.48,20250102,3200,-23.12,20240529,439,460.36,20240416,7.41,N,363260,500,160 억,,377969,N,N,0,N,00,N
|