50 lines
21 KiB
CSV
50 lines
21 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
|
|
20241129,161347,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1102,-53,5,-4.59,2995700490,2678620,92.40,1158,1165,1096,1501,809,1155,1118.40,0.06,0,-24085,1236,1195,1173,1132,1110,1184,1121,40,346,100,800,1,1,40012799,441,-7.25,10.80,12,6.69,-152.00,102.00,1649,20241120,-33.17,1096,20241129,0.55,1649,-33.17,20241120,1096,0.55,20241129,1649,-33.17,20241120,1096,0.55,20241129,0.02,N,389680,100,40 억,,24009,N,N,0,N,00,N
|
|
20241129,151404,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1105,-50,5,-4.33,2843834787,2540949,87.65,1158,1165,1096,1501,809,1155,1119.12,0.06,0,-24085,1236,1195,1173,1132,1110,1184,1121,40,346,100,800,1,1,40012799,442,-7.27,10.83,12,6.35,-152.00,102.00,1649,20241120,-32.99,1096,20241129,0.82,1649,-32.99,20241120,1096,0.82,20241129,1649,-32.99,20241120,1096,0.82,20241129,0.02,N,389680,100,40 억,,24009,N,N,0,N,00,N
|
|
20241129,141407,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1119,-36,5,-3.12,2498200415,2230074,76.93,1158,1165,1096,1501,809,1155,1120.14,0.06,0,24274,1236,1195,1173,1132,1110,1184,1121,40,346,100,800,1,1,40012799,448,-7.36,10.97,12,5.57,-152.00,102.00,1649,20241120,-32.14,1096,20241129,2.10,1649,-32.14,20241120,1096,2.10,20241129,1649,-32.14,20241120,1096,2.10,20241129,0.02,N,389680,100,40 억,,24009,N,N,0,N,00,N
|
|
20241129,131401,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1124,-31,5,-2.68,2352893952,2100249,72.45,1158,1165,1096,1501,809,1155,1120.20,0.06,0,15391,1236,1195,1173,1132,1110,1184,1121,40,346,100,800,1,1,40012799,450,-7.39,11.02,12,5.25,-152.00,102.00,1649,20241120,-31.84,1096,20241129,2.55,1649,-31.84,20241120,1096,2.55,20241129,1649,-31.84,20241120,1096,2.55,20241129,0.02,N,389680,100,40 억,,24009,N,N,0,N,00,N
|
|
20241129,121403,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1121,-34,5,-2.94,2199741924,1963808,67.74,1158,1165,1096,1501,809,1155,1120.04,0.06,0,6457,1236,1195,1173,1132,1110,1184,1121,40,346,100,800,1,1,40012799,449,-7.38,10.99,12,4.91,-152.00,102.00,1649,20241120,-32.02,1096,20241129,2.28,1649,-32.02,20241120,1096,2.28,20241129,1649,-32.02,20241120,1096,2.28,20241129,0.02,N,389680,100,40 억,,24009,N,N,0,N,00,N
|
|
20241129,111406,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1117,-38,5,-3.29,2022900159,1804506,62.25,1158,1165,1096,1501,809,1155,1120.92,0.06,0,-5928,1236,1195,1173,1132,1110,1184,1121,40,346,100,800,1,1,40012799,447,-7.35,10.95,12,4.51,-152.00,102.00,1649,20241120,-32.26,1096,20241129,1.92,1649,-32.26,20241120,1096,1.92,20241129,1649,-32.26,20241120,1096,1.92,20241129,0.02,N,389680,100,40 억,,24009,N,N,0,N,00,N
|
|
20241129,101358,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1104,-51,5,-4.42,1644679259,1464442,50.52,1158,1165,1096,1501,809,1155,1122.95,0.06,0,-19687,1236,1195,1173,1132,1110,1184,1121,40,346,100,800,1,1,40012799,442,-7.26,10.82,12,3.66,-152.00,102.00,1649,20241120,-33.05,1096,20241129,0.73,1649,-33.05,20241120,1096,0.73,20241129,1649,-33.05,20241120,1096,0.73,20241129,0.02,N,389680,100,40 억,,24009,N,N,0,N,00,N
|
|
20241129,091403,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1125,-30,5,-2.60,615619545,541273,18.67,1158,1165,1118,1501,809,1155,1137.16,0.06,0,3774,1236,1195,1173,1132,1110,1184,1121,40,346,100,800,1,1,40012799,450,-7.40,11.03,12,1.35,-152.00,102.00,1649,20241120,-31.78,1109,20241125,1.44,1649,-31.78,20241120,1109,1.44,20241125,1649,-31.78,20241120,1109,1.44,20241125,0.02,N,389680,100,40 억,,24009,N,N,0,N,00,N
|
|
20241128,161343,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1155,-33,5,-2.78,3290566182,2803737,18.61,1176,1214,1151,1544,832,1188,1173.81,0.17,0,-39033,1420,1303,1223,1106,1026,1362,1165,40,356,100,830,1,1,40012799,462,-7.60,11.32,12,7.01,-152.00,102.00,1649,20241120,-29.96,1109,20241125,4.15,1649,-29.96,20241120,1109,4.15,20241125,1649,-29.96,20241120,1109,4.15,20241125,0.02,N,389680,100,40 억,,68512,N,N,0,N,00,N
|
|
20241128,151409,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1160,-28,5,-2.36,3095559164,2635450,17.49,1176,1214,1151,1544,832,1188,1174.58,0.17,0,-28012,1420,1303,1223,1106,1026,1362,1165,40,356,100,830,1,1,40012799,464,-7.63,11.37,12,6.59,-152.00,102.00,1649,20241120,-29.65,1109,20241125,4.60,1649,-29.65,20241120,1109,4.60,20241125,1649,-29.65,20241120,1109,4.60,20241125,0.02,N,389680,100,40 억,,68512,N,N,0,N,00,N
|
|
20241128,141407,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1168,-20,5,-1.68,2671688892,2270270,15.07,1176,1214,1151,1544,832,1188,1176.81,0.17,0,-20113,1420,1303,1223,1106,1026,1362,1165,40,356,100,830,1,1,40012799,467,-7.68,11.45,12,5.67,-152.00,102.00,1649,20241120,-29.17,1109,20241125,5.32,1649,-29.17,20241120,1109,5.32,20241125,1649,-29.17,20241120,1109,5.32,20241125,0.02,N,389680,100,40 억,,68512,N,N,0,N,00,N
|
|
20241128,131405,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1171,-17,5,-1.43,2448730556,2079091,13.80,1176,1214,1151,1544,832,1188,1177.79,0.17,0,-14176,1420,1303,1223,1106,1026,1362,1165,40,356,100,830,1,1,40012799,469,-7.70,11.48,12,5.20,-152.00,102.00,1649,20241120,-28.99,1109,20241125,5.59,1649,-28.99,20241120,1109,5.59,20241125,1649,-28.99,20241120,1109,5.59,20241125,0.02,N,389680,100,40 억,,68512,N,N,0,N,00,N
|
|
20241128,121403,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1170,-18,5,-1.52,2270222797,1926016,12.78,1176,1214,1151,1544,832,1188,1178.71,0.17,0,-17964,1420,1303,1223,1106,1026,1362,1165,40,356,100,830,1,1,40012799,468,-7.70,11.47,12,4.81,-152.00,102.00,1649,20241120,-29.05,1109,20241125,5.50,1649,-29.05,20241120,1109,5.50,20241125,1649,-29.05,20241120,1109,5.50,20241125,0.02,N,389680,100,40 억,,68512,N,N,0,N,00,N
|
|
20241128,111406,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1173,-15,5,-1.26,1946768902,1649062,10.94,1176,1214,1151,1544,832,1188,1180.53,0.17,0,-12866,1420,1303,1223,1106,1026,1362,1165,40,356,100,830,1,1,40012799,469,-7.72,11.50,12,4.12,-152.00,102.00,1649,20241120,-28.87,1109,20241125,5.77,1649,-28.87,20241120,1109,5.77,20241125,1649,-28.87,20241120,1109,5.77,20241125,0.02,N,389680,100,40 억,,68512,N,N,0,N,00,N
|
|
20241128,101404,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1181,-7,5,-0.59,1502591421,1273068,8.45,1176,1214,1151,1544,832,1188,1180.29,0.17,0,49248,1420,1303,1223,1106,1026,1362,1165,40,356,100,830,1,1,40012799,473,-7.77,11.58,12,3.18,-152.00,102.00,1649,20241120,-28.38,1109,20241125,6.49,1649,-28.38,20241120,1109,6.49,20241125,1649,-28.38,20241120,1109,6.49,20241125,0.02,N,389680,100,40 억,,68512,N,N,0,N,00,N
|
|
20241128,091402,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1161,-27,5,-2.27,435085532,373310,2.48,1176,1177,1151,1544,832,1188,1165.43,0.17,0,41674,1420,1303,1223,1106,1026,1362,1165,40,356,100,830,1,1,40012799,465,-7.64,11.38,12,0.93,-152.00,102.00,1649,20241120,-29.59,1109,20241125,4.69,1649,-29.59,20241120,1109,4.69,20241125,1649,-29.59,20241120,1109,4.69,20241125,0.02,N,389680,100,40 억,,68512,N,N,0,N,00,N
|
|
20241127,161328,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1188,46,2,4.03,18236802201,14787010,126.81,1161,1340,1143,1484,800,1142,1233.37,0.09,0,33951,1302,1221,1167,1086,1032,1262,1127,40,342,100,790,1,1,40012799,475,-7.82,11.65,12,36.96,-152.00,102.00,1649,20241120,-27.96,1109,20241125,7.12,1649,-27.96,20241120,1109,7.12,20241125,1649,-27.96,20241120,1109,7.12,20241125,0.07,N,389680,100,40 억,,34638,N,N,0,N,00,N
|
|
20241127,151355,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1183,41,2,3.59,18002614634,14589712,125.12,1161,1340,1143,1484,800,1142,1233.93,0.09,0,53201,1302,1221,1167,1086,1032,1262,1127,40,342,100,790,1,1,40012799,473,-7.78,11.60,12,36.46,-152.00,102.00,1649,20241120,-28.26,1109,20241125,6.67,1649,-28.26,20241120,1109,6.67,20241125,1649,-28.26,20241120,1109,6.67,20241125,0.07,N,389680,100,40 억,,34638,N,N,0,N,00,N
|
|
20241127,141349,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1190,48,2,4.20,16337964462,13184992,113.07,1161,1340,1143,1484,800,1142,1239.13,0.09,0,1475,1302,1221,1167,1086,1032,1262,1127,40,342,100,790,1,1,40012799,476,-7.83,11.67,12,32.95,-152.00,102.00,1649,20241120,-27.84,1109,20241125,7.30,1649,-27.84,20241120,1109,7.30,20241125,1649,-27.84,20241120,1109,7.30,20241125,0.07,N,389680,100,40 억,,34638,N,N,0,N,00,N
|
|
20241127,131345,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1182,40,2,3.50,4058108191,3460530,29.68,1161,1224,1143,1484,800,1142,1172.68,0.09,0,7058,1302,1221,1167,1086,1032,1262,1127,40,342,100,790,1,1,40012799,473,-7.78,11.59,12,8.65,-152.00,102.00,1649,20241120,-28.32,1109,20241125,6.58,1649,-28.32,20241120,1109,6.58,20241125,1649,-28.32,20241120,1109,6.58,20241125,0.07,N,389680,100,40 억,,34638,N,N,0,N,00,N
|
|
20241127,121359,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1161,19,2,1.66,3667212694,3127290,26.82,1161,1224,1143,1484,800,1142,1172.65,0.09,0,8066,1302,1221,1167,1086,1032,1262,1127,40,342,100,790,1,1,40012799,465,-7.64,11.38,12,7.82,-152.00,102.00,1649,20241120,-29.59,1109,20241125,4.69,1649,-29.59,20241120,1109,4.69,20241125,1649,-29.59,20241120,1109,4.69,20241125,0.07,N,389680,100,40 억,,34638,N,N,0,N,00,N
|
|
20241127,111353,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1172,30,2,2.63,3379255543,2880153,24.70,1161,1224,1143,1484,800,1142,1173.29,0.09,0,16757,1302,1221,1167,1086,1032,1262,1127,40,342,100,790,1,1,40012799,469,-7.71,11.49,12,7.20,-152.00,102.00,1649,20241120,-28.93,1109,20241125,5.68,1649,-28.93,20241120,1109,5.68,20241125,1649,-28.93,20241120,1109,5.68,20241125,0.07,N,389680,100,40 억,,34638,N,N,0,N,00,N
|
|
20241127,101354,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1171,29,2,2.54,2846142891,2426620,20.81,1161,1224,1143,1484,800,1142,1172.88,0.09,0,-6610,1302,1221,1167,1086,1032,1262,1127,40,342,100,790,1,1,40012799,469,-7.70,11.48,12,6.06,-152.00,102.00,1649,20241120,-28.99,1109,20241125,5.59,1649,-28.99,20241120,1109,5.59,20241125,1649,-28.99,20241120,1109,5.59,20241125,0.07,N,389680,100,40 억,,34638,N,N,0,N,00,N
|
|
20241127,091351,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1150,8,2,0.70,1000033038,863950,7.41,1161,1166,1143,1484,800,1142,1157.51,0.09,0,-9181,1302,1221,1167,1086,1032,1262,1127,40,342,100,790,1,1,40012799,460,-7.57,11.27,12,2.16,-152.00,102.00,1649,20241120,-30.26,1109,20241125,3.70,1649,-30.26,20241120,1109,3.70,20241125,1649,-30.26,20241120,1109,3.70,20241125,0.07,N,389680,100,40 억,,34638,N,N,0,N,00,N
|
|
20241126,161329,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1142,25,2,2.24,13488374275,11432370,328.93,1120,1248,1113,1452,782,1117,1179.88,0.03,0,20805,1179,1147,1128,1096,1077,1138,1087,40,335,100,780,1,1,40012799,457,-7.51,11.20,12,28.57,-152.00,102.00,1649,20241120,-30.75,1109,20241125,2.98,1649,-30.75,20241120,1109,2.98,20241125,1649,-30.75,20241120,1109,2.98,20241125,0.07,N,389680,100,40 억,,12734,N,N,0,N,00,N
|
|
20241126,151344,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1135,18,2,1.61,13259969514,11231500,323.15,1120,1248,1113,1452,782,1117,1180.61,0.03,0,20513,1179,1147,1128,1096,1077,1138,1087,40,335,100,780,1,1,40012799,454,-7.47,11.13,12,28.07,-152.00,102.00,1649,20241120,-31.17,1109,20241125,2.34,1649,-31.17,20241120,1109,2.34,20241125,1649,-31.17,20241120,1109,2.34,20241125,0.07,N,389680,100,40 억,,12734,N,N,0,N,00,N
|
|
20241126,141347,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1136,19,2,1.70,12742151334,10775672,310.04,1120,1248,1113,1452,782,1117,1182.49,0.03,0,1344,1179,1147,1128,1096,1077,1138,1087,40,335,100,780,1,1,40012799,455,-7.47,11.14,12,26.93,-152.00,102.00,1649,20241120,-31.11,1109,20241125,2.43,1649,-31.11,20241120,1109,2.43,20241125,1649,-31.11,20241120,1109,2.43,20241125,0.07,N,389680,100,40 억,,12734,N,N,0,N,00,N
|
|
20241126,131340,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1166,49,2,4.39,11211056905,9442271,271.67,1120,1248,1113,1452,782,1117,1187.33,0.03,0,-10875,1179,1147,1128,1096,1077,1138,1087,40,335,100,780,1,1,40012799,467,-7.67,11.43,12,23.60,-152.00,102.00,1649,20241120,-29.29,1109,20241125,5.14,1649,-29.29,20241120,1109,5.14,20241125,1649,-29.29,20241120,1109,5.14,20241125,0.07,N,389680,100,40 억,,12734,N,N,0,N,00,N
|
|
20241126,121347,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1185,68,2,6.09,8101337902,6800382,195.66,1120,1248,1113,1452,782,1117,1191.31,0.03,0,-4619,1179,1147,1128,1096,1077,1138,1087,40,335,100,780,1,1,40012799,474,-7.80,11.62,12,17.00,-152.00,102.00,1649,20241120,-28.14,1109,20241125,6.85,1649,-28.14,20241120,1109,6.85,20241125,1649,-28.14,20241120,1109,6.85,20241125,0.07,N,389680,100,40 억,,12734,N,N,0,N,00,N
|
|
20241126,111352,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1128,11,2,0.98,1386374436,1231390,35.43,1120,1145,1113,1452,782,1117,1125.86,0.03,0,28153,1179,1147,1128,1096,1077,1138,1087,40,335,100,780,1,1,40012799,451,-7.42,11.06,12,3.08,-152.00,102.00,1649,20241120,-31.59,1109,20241125,1.71,1649,-31.59,20241120,1109,1.71,20241125,1649,-31.59,20241120,1109,1.71,20241125,0.07,N,389680,100,40 억,,12734,N,N,0,N,00,N
|
|
20241126,101403,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1120,3,2,0.27,885361032,787154,22.65,1120,1137,1113,1452,782,1117,1124.76,0.03,0,6999,1179,1147,1128,1096,1077,1138,1087,40,335,100,780,1,1,40012799,448,-7.37,10.98,12,1.97,-152.00,102.00,1649,20241120,-32.08,1109,20241125,0.99,1649,-32.08,20241120,1109,0.99,20241125,1649,-32.08,20241120,1109,0.99,20241125,0.07,N,389680,100,40 억,,12734,N,N,0,N,00,N
|
|
20241126,091350,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1129,12,2,1.07,365030891,324910,9.35,1120,1134,1113,1452,782,1117,1123.48,0.03,0,-4748,1179,1147,1128,1096,1077,1138,1087,40,335,100,780,1,1,40012799,452,-7.43,11.07,12,0.81,-152.00,102.00,1649,20241120,-31.53,1109,20241125,1.80,1649,-31.53,20241120,1109,1.80,20241125,1649,-31.53,20241120,1109,1.80,20241125,0.07,N,389680,100,40 억,,12734,N,N,0,N,00,N
|
|
20241125,161313,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1117,-40,5,-3.46,3748923208,3321687,41.21,1138,1160,1109,1504,810,1157,1128.68,0.07,0,-14252,1301,1229,1187,1115,1073,1208,1094,40,347,100,800,1,1,40012799,447,-7.35,10.95,12,8.30,-152.00,102.00,1649,20241120,-32.26,1109,20241125,0.72,1649,-32.26,20241120,1109,0.72,20241125,1649,-32.26,20241120,1109,0.72,20241125,0.07,N,389680,100,40 억,,27251,N,N,0,N,00,N
|
|
20241125,151340,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1110,-47,5,-4.06,3527913666,3123407,38.75,1138,1160,1109,1504,810,1157,1129.50,0.07,0,-19802,1301,1229,1187,1115,1073,1208,1094,40,347,100,800,1,1,40012799,444,-7.30,10.88,12,7.81,-152.00,102.00,1649,20241120,-32.69,1109,20241125,0.09,1649,-32.69,20241120,1109,0.09,20241125,1649,-32.69,20241120,1109,0.09,20241125,0.07,N,389680,100,40 억,,27251,N,N,0,N,00,N
|
|
20241125,141336,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1122,-35,5,-3.03,3041137921,2686375,33.33,1138,1160,1111,1504,810,1157,1132.05,0.07,0,-14251,1301,1229,1187,1115,1073,1208,1094,40,347,100,800,1,1,40012799,449,-7.38,11.00,12,6.71,-152.00,102.00,1649,20241120,-31.96,1111,20241125,0.99,1649,-31.96,20241120,1111,0.99,20241125,1649,-31.96,20241120,1111,0.99,20241125,0.07,N,389680,100,40 억,,27251,N,N,0,N,00,N
|
|
20241125,131326,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1124,-33,5,-2.85,2429140639,2138265,26.53,1138,1160,1122,1504,810,1157,1136.02,0.07,0,-19512,1301,1229,1187,1115,1073,1208,1094,40,347,100,800,1,1,40012799,450,-7.39,11.02,12,5.34,-152.00,102.00,1649,20241120,-31.84,1122,20241125,0.18,1649,-31.84,20241120,1122,0.18,20241125,1649,-31.84,20241120,1122,0.18,20241125,0.07,N,389680,100,40 억,,27251,N,N,0,N,00,N
|
|
20241125,121342,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1129,-28,5,-2.42,2099014717,1844546,22.88,1138,1160,1122,1504,810,1157,1137.95,0.07,0,-19145,1301,1229,1187,1115,1073,1208,1094,40,347,100,800,1,1,40012799,452,-7.43,11.07,12,4.61,-152.00,102.00,1649,20241120,-31.53,1122,20241125,0.62,1649,-31.53,20241120,1122,0.62,20241125,1649,-31.53,20241120,1122,0.62,20241125,0.07,N,389680,100,40 억,,27251,N,N,0,N,00,N
|
|
20241125,111336,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1135,-22,5,-1.90,1845481597,1620063,20.10,1138,1160,1122,1504,810,1157,1139.13,0.07,0,-19252,1301,1229,1187,1115,1073,1208,1094,40,347,100,800,1,1,40012799,454,-7.47,11.13,12,4.05,-152.00,102.00,1649,20241120,-31.17,1122,20241125,1.16,1649,-31.17,20241120,1122,1.16,20241125,1649,-31.17,20241120,1122,1.16,20241125,0.07,N,389680,100,40 억,,27251,N,N,0,N,00,N
|
|
20241125,101320,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1139,-18,5,-1.56,1340098005,1175272,14.58,1138,1160,1122,1504,810,1157,1140.23,0.07,0,16854,1301,1229,1187,1115,1073,1208,1094,40,347,100,800,1,1,40012799,456,-7.49,11.17,12,2.94,-152.00,102.00,1649,20241120,-30.93,1122,20241125,1.52,1649,-30.93,20241120,1122,1.52,20241125,1649,-30.93,20241120,1122,1.52,20241125,0.07,N,389680,100,40 억,,27251,N,N,0,N,00,N
|
|
20241125,091320,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1129,-28,5,-2.42,520077941,454820,5.64,1138,1157,1128,1504,810,1157,1143.45,0.07,0,10218,1301,1229,1187,1115,1073,1208,1094,40,347,100,800,1,1,40012799,452,-7.43,11.07,12,1.14,-152.00,102.00,1649,20241120,-31.53,1128,20241125,0.09,1649,-31.53,20241120,1128,0.09,20241125,1649,-31.53,20241120,1128,0.09,20241125,0.07,N,389680,100,40 억,,27251,N,N,0,N,00,N
|
|
20241122,161207,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1157,-84,5,-6.77,9366582591,7835650,57.93,1226,1259,1145,1613,869,1241,1195.47,0.02,0,23710,1468,1354,1286,1172,1104,1320,1138,40,372,100,860,1,1,40012799,463,0.00,0.00,12,19.58,0.00,0.00,1649,20241120,-29.84,1145,20241122,1.05,1649,-29.84,20241120,1145,1.05,20241122,1649,-29.84,20241120,1145,1.05,20241122,0.09,N,389680,100,40 억,,7731,N,N,0,N,00,N
|
|
20241122,151223,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1149,-92,5,-7.41,9069004557,7578090,56.03,1226,1259,1145,1613,869,1241,1196.74,0.02,0,43378,1468,1354,1286,1172,1104,1320,1138,40,372,100,860,1,1,40012799,460,0.00,0.00,12,18.94,0.00,0.00,1649,20241120,-30.32,1145,20241122,0.35,1649,-30.32,20241120,1145,0.35,20241122,1649,-30.32,20241120,1145,0.35,20241122,0.09,N,389680,100,40 억,,7731,N,N,0,N,00,N
|
|
20241122,141224,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1173,-68,5,-5.48,5916300765,4916948,36.35,1226,1259,1145,1613,869,1241,1203.24,0.02,0,23076,1468,1354,1286,1172,1104,1320,1138,40,372,100,860,1,1,40012799,469,0.00,0.00,12,12.29,0.00,0.00,1649,20241120,-28.87,1145,20241122,2.45,1649,-28.87,20241120,1145,2.45,20241122,1649,-28.87,20241120,1145,2.45,20241122,0.09,N,389680,100,40 억,,7731,N,N,0,N,00,N
|
|
20241122,131219,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1179,-62,5,-5.00,4968206181,4100270,30.32,1226,1259,1166,1613,869,1241,1211.67,0.02,0,29307,1468,1354,1286,1172,1104,1320,1138,40,372,100,860,1,1,40012799,472,0.00,0.00,12,10.25,0.00,0.00,1649,20241120,-28.50,1166,20241122,1.11,1649,-28.50,20241120,1166,1.11,20241122,1649,-28.50,20241120,1166,1.11,20241122,0.09,N,389680,100,40 억,,7731,N,N,0,N,00,N
|
|
20241122,121229,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1224,-17,5,-1.37,3524169973,2879922,21.29,1226,1259,1205,1613,869,1241,1223.70,0.02,0,40450,1468,1354,1286,1172,1104,1320,1138,40,372,100,860,1,1,40012799,490,0.00,0.00,12,7.20,0.00,0.00,1649,20241120,-25.77,1205,20241122,1.58,1649,-25.77,20241120,1205,1.58,20241122,1649,-25.77,20241120,1205,1.58,20241122,0.09,N,389680,100,40 억,,7731,N,N,0,N,00,N
|
|
20241122,111215,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1210,-31,5,-2.50,2501182906,2045073,15.12,1226,1259,1205,1613,869,1241,1223.02,0.02,0,24404,1468,1354,1286,1172,1104,1320,1138,40,372,100,860,1,1,40012799,484,0.00,0.00,12,5.11,0.00,0.00,1649,20241120,-26.62,1205,20241122,0.41,1649,-26.62,20241120,1205,0.41,20241122,1649,-26.62,20241120,1205,0.41,20241122,0.09,N,389680,100,40 억,,7731,N,N,0,N,00,N
|
|
20241122,101235,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1219,-22,5,-1.77,2001519749,1633224,12.08,1226,1259,1205,1613,869,1241,1225.50,0.02,0,21615,1468,1354,1286,1172,1104,1320,1138,40,372,100,860,1,1,40012799,488,0.00,0.00,12,4.08,0.00,0.00,1649,20241120,-26.08,1205,20241122,1.16,1649,-26.08,20241120,1205,1.16,20241122,1649,-26.08,20241120,1205,1.16,20241122,0.09,N,389680,100,40 억,,7731,N,N,0,N,00,N
|
|
20241122,091227,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1229,-12,5,-0.97,854205631,695792,5.14,1226,1259,1209,1613,869,1241,1227.66,0.02,0,553,1468,1354,1286,1172,1104,1320,1138,40,372,100,860,1,1,40012799,492,0.00,0.00,12,1.74,0.00,0.00,1649,20241120,-25.47,1209,20241122,1.65,1649,-25.47,20241120,1209,1.65,20241122,1649,-25.47,20241120,1209,1.65,20241122,0.09,N,389680,100,40 억,,7731,N,N,0,N,00,N
|