138 lines
61 KiB
CSV
138 lines
61 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
|
|
20250124,161409,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14430,720,2,5.25,72596749130,4657829,863.49,14200,16760,14190,17820,9600,13710,15587.28,0.17,0,-14947,14756,14232,13826,13302,12896,14030,13100,54,4110,500,9590,10,1,10803960,1559,78.85,-6.75,12,43.11,183.00,-2138.00,26100,20241219,-44.71,13230,20250121,9.07,20650,-30.12,20250108,13230,9.07,20250121,26100,-44.71,20241219,13230,9.07,20250121,0.01,N,476060,500,54 억,,18622,N,N,0,N,00,N
|
|
20250124,151408,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14440,730,2,5.32,71815116350,4603654,853.45,14200,16760,14190,17820,9600,13710,15599.59,0.17,0,-15439,14756,14232,13826,13302,12896,14030,13100,54,4110,500,9590,10,1,10803960,1560,78.91,-6.75,12,42.61,183.00,-2138.00,26100,20241219,-44.67,13230,20250121,9.15,20650,-30.07,20250108,13230,9.15,20250121,26100,-44.67,20241219,13230,9.15,20250121,0.01,N,476060,500,54 억,,18622,N,N,0,N,00,N
|
|
20250124,141406,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14680,970,2,7.08,69044728570,4413574,818.21,14200,16760,14190,17820,9600,13710,15643.72,0.17,0,-14502,14756,14232,13826,13302,12896,14030,13100,54,4110,500,9590,10,1,10803960,1586,80.22,-6.87,12,40.85,183.00,-2138.00,26100,20241219,-43.75,13230,20250121,10.96,20650,-28.91,20250108,13230,10.96,20250121,26100,-43.75,20241219,13230,10.96,20250121,0.01,N,476060,500,54 억,,18622,N,N,0,N,00,N
|
|
20250124,131410,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14610,900,2,6.56,67030663890,4275944,792.70,14200,16760,14190,17820,9600,13710,15676.23,0.17,0,-14816,14756,14232,13826,13302,12896,14030,13100,54,4110,500,9590,10,1,10803960,1578,79.84,-6.83,12,39.58,183.00,-2138.00,26100,20241219,-44.02,13230,20250121,10.43,20650,-29.25,20250108,13230,10.43,20250121,26100,-44.02,20241219,13230,10.43,20250121,0.01,N,476060,500,54 억,,18622,N,N,0,N,00,N
|
|
20250124,121405,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15160,1450,2,10.58,62110716850,3946419,731.61,14200,16760,14190,17820,9600,13710,15738.50,0.17,0,-351,14756,14232,13826,13302,12896,14030,13100,54,4110,500,9590,10,1,10803960,1638,82.84,-7.09,12,36.53,183.00,-2138.00,26100,20241219,-41.92,13230,20250121,14.59,20650,-26.59,20250108,13230,14.59,20250121,26100,-41.92,20241219,13230,14.59,20250121,0.01,N,476060,500,54 억,,18622,N,N,0,N,00,N
|
|
20250124,111406,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15140,1430,2,10.43,57336272430,3627452,672.48,14200,16760,14190,17820,9600,13710,15806.21,0.17,0,-11166,14756,14232,13826,13302,12896,14030,13100,54,4110,500,9590,10,1,10803960,1636,82.73,-7.08,12,33.58,183.00,-2138.00,26100,20241219,-41.99,13230,20250121,14.44,20650,-26.68,20250108,13230,14.44,20250121,26100,-41.99,20241219,13230,14.44,20250121,0.01,N,476060,500,54 억,,18622,N,N,0,N,00,N
|
|
20250124,101402,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15900,2190,2,15.97,43994953100,2783068,515.94,14200,16760,14190,17820,9600,13710,15808.08,0.17,0,-2591,14756,14232,13826,13302,12896,14030,13100,54,4110,500,9590,10,1,10803960,1718,86.89,-7.44,12,25.76,183.00,-2138.00,26100,20241219,-39.08,13230,20250121,20.18,20650,-23.00,20250108,13230,20.18,20250121,26100,-39.08,20241219,13230,20.18,20250121,0.01,N,476060,500,54 억,,18622,N,N,0,N,00,N
|
|
20250124,091412,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14850,1140,2,8.32,7660278950,510239,94.59,14200,15610,14190,17820,9600,13710,15013.12,0.17,0,-6408,14756,14232,13826,13302,12896,14030,13100,54,4110,500,9590,10,1,10803960,1604,81.15,-6.95,12,4.72,183.00,-2138.00,26100,20241219,-43.10,13230,20250121,12.24,20650,-28.09,20250108,13230,12.24,20250121,26100,-43.10,20241219,13230,12.24,20250121,0.01,N,476060,500,54 억,,18622,N,N,0,N,00,N
|
|
20250123,161401,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13710,20,2,0.15,7321633850,530758,96.20,14000,14350,13420,17790,9590,13690,13794.98,0.52,0,-37550,14696,14192,13716,13212,12736,14445,13465,54,4100,500,9580,10,1,10803960,1481,74.92,-6.41,12,4.91,183.00,-2138.00,26100,20241219,-47.47,13230,20250121,3.63,20650,-33.61,20250108,13230,3.63,20250121,26100,-47.47,20241219,13230,3.63,20250121,0.00,N,476060,500,54 억,,56067,N,N,0,N,00,N
|
|
20250123,151359,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13800,110,2,0.80,7071335990,512533,92.90,14000,14350,13420,17790,9590,13690,13796.84,0.52,0,-39748,14696,14192,13716,13212,12736,14445,13465,54,4100,500,9580,10,1,10803960,1491,75.41,-6.45,12,4.74,183.00,-2138.00,26100,20241219,-47.13,13230,20250121,4.31,20650,-33.17,20250108,13230,4.31,20250121,26100,-47.13,20241219,13230,4.31,20250121,0.00,N,476060,500,54 억,,56067,N,N,0,N,00,N
|
|
20250123,141352,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13750,60,2,0.44,6377379990,462493,83.83,14000,14350,13420,17790,9590,13690,13789.14,0.52,0,-42135,14696,14192,13716,13212,12736,14445,13465,54,4100,500,9580,10,1,10803960,1486,75.14,-6.43,12,4.28,183.00,-2138.00,26100,20241219,-47.32,13230,20250121,3.93,20650,-33.41,20250108,13230,3.93,20250121,26100,-47.32,20241219,13230,3.93,20250121,0.00,N,476060,500,54 억,,56067,N,N,0,N,00,N
|
|
20250123,131359,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13740,50,2,0.37,5893499400,427387,77.47,14000,14350,13420,17790,9590,13690,13789.61,0.52,0,-39524,14696,14192,13716,13212,12736,14445,13465,54,4100,500,9580,10,1,10803960,1484,75.08,-6.43,12,3.96,183.00,-2138.00,26100,20241219,-47.36,13230,20250121,3.85,20650,-33.46,20250108,13230,3.85,20250121,26100,-47.36,20241219,13230,3.85,20250121,0.00,N,476060,500,54 억,,56067,N,N,0,N,00,N
|
|
20250123,121400,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13850,160,2,1.17,5369409000,389237,70.55,14000,14350,13420,17790,9590,13690,13794.70,0.52,0,-39475,14696,14192,13716,13212,12736,14445,13465,54,4100,500,9580,10,1,10803960,1496,75.68,-6.48,12,3.60,183.00,-2138.00,26100,20241219,-46.93,13230,20250121,4.69,20650,-32.93,20250108,13230,4.69,20250121,26100,-46.93,20241219,13230,4.69,20250121,0.00,N,476060,500,54 억,,56067,N,N,0,N,00,N
|
|
20250123,111348,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14100,410,2,2.99,4492784350,326643,59.21,14000,14350,13420,17790,9590,13690,13754.42,0.52,0,-44868,14696,14192,13716,13212,12736,14445,13465,54,4100,500,9580,10,1,10803960,1523,77.05,-6.59,12,3.02,183.00,-2138.00,26100,20241219,-45.98,13230,20250121,6.58,20650,-31.72,20250108,13230,6.58,20250121,26100,-45.98,20241219,13230,6.58,20250121,0.00,N,476060,500,54 억,,56067,N,N,0,N,00,N
|
|
20250123,101358,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13600,-90,5,-0.66,2218890460,162636,29.48,14000,14030,13420,17790,9590,13690,13643.29,0.52,0,-40847,14696,14192,13716,13212,12736,14445,13465,54,4100,500,9580,10,1,10803960,1469,74.32,-6.36,12,1.51,183.00,-2138.00,26100,20241219,-47.89,13230,20250121,2.80,20650,-34.14,20250108,13230,2.80,20250121,26100,-47.89,20241219,13230,2.80,20250121,0.00,N,476060,500,54 억,,56067,N,N,0,N,00,N
|
|
20250123,091401,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13570,-120,5,-0.88,968699880,70174,12.72,14000,14030,13520,17790,9590,13690,13804.26,0.52,0,-24992,14696,14192,13716,13212,12736,14445,13465,54,4100,500,9580,10,1,10803960,1466,74.15,-6.35,12,0.65,183.00,-2138.00,26100,20241219,-48.01,13230,20250121,2.57,20650,-34.29,20250108,13230,2.57,20250121,26100,-48.01,20241219,13230,2.57,20250121,0.00,N,476060,500,54 억,,56067,N,N,0,N,00,N
|
|
20250122,161349,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13690,460,2,3.48,7574692240,548740,94.46,13240,14220,13240,17190,9270,13230,13804.34,0.02,0,53584,15256,14242,13736,12722,12216,13990,12470,54,3960,500,9260,10,1,10803960,1479,74.81,-6.40,12,5.08,183.00,-2138.00,26100,20241219,-47.55,13230,20250121,3.48,20650,-33.70,20250108,13230,3.48,20250121,26100,-47.55,20241219,13230,3.48,20250121,0.00,N,476060,500,54 억,,2681,N,N,0,N,00,N
|
|
20250122,151351,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13770,540,2,4.08,7392482100,535446,92.17,13240,14220,13240,17190,9270,13230,13806.62,0.02,0,53155,15256,14242,13736,12722,12216,13990,12470,54,3960,500,9260,10,1,10803960,1488,75.25,-6.44,12,4.96,183.00,-2138.00,26100,20241219,-47.24,13230,20250121,4.08,20650,-33.32,20250108,13230,4.08,20250121,26100,-47.24,20241219,13230,4.08,20250121,0.00,N,476060,500,54 억,,2681,N,N,0,N,00,N
|
|
20250122,141348,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13670,440,2,3.33,6165087470,446492,76.86,13240,14220,13240,17190,9270,13230,13808.33,0.02,0,28766,15256,14242,13736,12722,12216,13990,12470,54,3960,500,9260,10,1,10803960,1477,74.70,-6.39,12,4.13,183.00,-2138.00,26100,20241219,-47.62,13230,20250121,3.33,20650,-33.80,20250108,13230,3.33,20250121,26100,-47.62,20241219,13230,3.33,20250121,0.00,N,476060,500,54 억,,2681,N,N,0,N,00,N
|
|
20250122,131350,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13520,290,2,2.19,5408494470,390649,67.24,13240,14220,13240,17190,9270,13230,13845.49,0.02,0,19055,15256,14242,13736,12722,12216,13990,12470,54,3960,500,9260,10,1,10803960,1461,73.88,-6.32,12,3.62,183.00,-2138.00,26100,20241219,-48.20,13230,20250121,2.19,20650,-34.53,20250108,13230,2.19,20250121,26100,-48.20,20241219,13230,2.19,20250121,0.00,N,476060,500,54 억,,2681,N,N,0,N,00,N
|
|
20250122,121348,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13580,350,2,2.65,5017773020,361786,62.28,13240,14220,13240,17190,9270,13230,13870.12,0.02,0,25151,15256,14242,13736,12722,12216,13990,12470,54,3960,500,9260,10,1,10803960,1467,74.21,-6.35,12,3.35,183.00,-2138.00,26100,20241219,-47.97,13230,20250121,2.65,20650,-34.24,20250108,13230,2.65,20250121,26100,-47.97,20241219,13230,2.65,20250121,0.00,N,476060,500,54 억,,2681,N,N,0,N,00,N
|
|
20250122,111350,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13720,490,2,3.70,4270690840,306825,52.82,13240,14220,13240,17190,9270,13230,13919.83,0.02,0,30863,15256,14242,13736,12722,12216,13990,12470,54,3960,500,9260,10,1,10803960,1482,74.97,-6.42,12,2.84,183.00,-2138.00,26100,20241219,-47.43,13230,20250121,3.70,20650,-33.56,20250108,13230,3.70,20250121,26100,-47.43,20241219,13230,3.70,20250121,0.00,N,476060,500,54 억,,2681,N,N,0,N,00,N
|
|
20250122,101405,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13960,730,2,5.52,3403007870,244490,42.09,13240,14220,13240,17190,9270,13230,13919.87,0.02,0,25811,15256,14242,13736,12722,12216,13990,12470,54,3960,500,9260,10,1,10803960,1508,76.28,-6.53,12,2.26,183.00,-2138.00,26100,20241219,-46.51,13230,20250121,5.52,20650,-32.40,20250108,13230,5.52,20250121,26100,-46.51,20241219,13230,5.52,20250121,0.00,N,476060,500,54 억,,2681,N,N,0,N,00,N
|
|
20250122,091351,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14010,780,2,5.90,1870758910,135207,23.27,13240,14160,13240,17190,9270,13230,13837.97,0.02,0,14737,15256,14242,13736,12722,12216,13990,12470,54,3960,500,9260,10,1,10803960,1514,76.56,-6.55,12,1.25,183.00,-2138.00,26100,20241219,-46.32,13230,20250121,5.90,20650,-32.15,20250108,13230,5.90,20250121,26100,-46.32,20241219,13230,5.90,20250121,0.00,N,476060,500,54 억,,2681,N,N,0,N,00,N
|
|
20250121,161339,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13230,-1520,5,-10.31,7835217230,571392,169.97,14740,14750,13230,19170,10330,14750,13712.90,0.03,0,-592,15810,15280,14990,14460,14170,15135,14315,54,4420,500,10320,10,1,10803960,1429,72.30,-6.19,12,5.29,183.00,-2138.00,26100,20241219,-49.31,13230,20250121,0.00,20650,-35.93,20250108,13230,0.00,20250121,26100,-49.31,20241219,13230,0.00,20250121,0.00,N,476060,500,54 억,,3072,N,N,0,N,00,N
|
|
20250121,151343,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13290,-1460,5,-9.90,7552848810,550082,163.63,14740,14750,13270,19170,10330,14750,13730.41,0.03,0,-538,15810,15280,14990,14460,14170,15135,14315,54,4420,500,10320,10,1,10803960,1436,72.62,-6.22,12,5.09,183.00,-2138.00,26100,20241219,-49.08,13270,20250121,0.15,20650,-35.64,20250108,13270,0.15,20250121,26100,-49.08,20241219,13270,0.15,20250121,0.00,N,476060,500,54 억,,3072,N,N,0,N,00,N
|
|
20250121,141343,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13440,-1310,5,-8.88,6420847310,465267,138.40,14740,14750,13410,19170,10330,14750,13800.35,0.03,0,459,15810,15280,14990,14460,14170,15135,14315,54,4420,500,10320,10,1,10803960,1452,73.44,-6.29,12,4.31,183.00,-2138.00,26100,20241219,-48.51,13410,20250121,0.22,20650,-34.92,20250108,13410,0.22,20250121,26100,-48.51,20241219,13410,0.22,20250121,0.00,N,476060,500,54 억,,3072,N,N,0,N,00,N
|
|
20250121,131342,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13540,-1210,5,-8.20,5504936240,397428,118.22,14740,14750,13480,19170,10330,14750,13851.41,0.03,0,5267,15810,15280,14990,14460,14170,15135,14315,54,4420,500,10320,10,1,10803960,1463,73.99,-6.33,12,3.68,183.00,-2138.00,26100,20241219,-48.12,13480,20250121,0.45,20650,-34.43,20250108,13480,0.45,20250121,26100,-48.12,20241219,13480,0.45,20250121,0.00,N,476060,500,54 억,,3072,N,N,0,N,00,N
|
|
20250121,121324,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13540,-1210,5,-8.20,4726278230,339908,101.11,14740,14750,13540,19170,10330,14750,13904.58,0.03,0,6832,15810,15280,14990,14460,14170,15135,14315,54,4420,500,10320,10,1,10803960,1463,73.99,-6.33,12,3.15,183.00,-2138.00,26100,20241219,-48.12,13540,20250121,0.00,20650,-34.43,20250108,13540,0.00,20250121,26100,-48.12,20241219,13540,0.00,20250121,0.00,N,476060,500,54 억,,3072,N,N,0,N,00,N
|
|
20250121,111232,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13680,-1070,5,-7.25,4087854070,292951,87.14,14740,14750,13600,19170,10330,14750,13954.05,0.03,0,8788,15810,15280,14990,14460,14170,15135,14315,54,4420,500,10320,10,1,10803960,1478,74.75,-6.40,12,2.71,183.00,-2138.00,26100,20241219,-47.59,13600,20250121,0.59,20650,-33.75,20250108,13600,0.59,20250121,26100,-47.59,20241219,13600,0.59,20250121,0.00,N,476060,500,54 억,,3072,N,N,0,N,00,N
|
|
20250121,101224,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13710,-1040,5,-7.05,3162822290,225232,67.00,14740,14750,13600,19170,10330,14750,14042.51,0.03,0,12697,15810,15280,14990,14460,14170,15135,14315,54,4420,500,10320,10,1,10803960,1481,74.92,-6.41,12,2.08,183.00,-2138.00,26100,20241219,-47.47,13600,20250121,0.81,20650,-33.61,20250108,13600,0.81,20250121,26100,-47.47,20241219,13600,0.81,20250121,0.00,N,476060,500,54 억,,3072,N,N,0,N,00,N
|
|
20250121,091343,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,14210,-540,5,-3.66,697812290,48611,14.46,14740,14750,14000,19170,10330,14750,14355.03,0.03,0,322,15810,15280,14990,14460,14170,15135,14315,54,4420,500,10320,10,1,10803960,1535,77.65,-6.65,12,0.45,183.00,-2138.00,26100,20241219,-45.56,14000,20250121,1.50,20650,-31.19,20250108,14000,1.50,20250121,26100,-45.56,20241219,14000,1.50,20250121,0.00,N,476060,500,54 억,,3072,N,N,0,N,00,N
|
|
20250120,161328,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,14750,-400,5,-2.64,4997417150,331190,88.65,14980,15520,14700,19690,10610,15150,15089.91,0.06,0,-3123,16090,15620,15350,14880,14610,15485,14745,54,4540,500,10600,10,1,10803960,1594,80.60,-6.90,12,3.07,183.00,-2138.00,26100,20241219,-43.49,14700,20250120,0.34,20650,-28.57,20250108,14700,0.34,20250120,26100,-43.49,20241219,14700,0.34,20250120,0.00,N,476060,500,54 억,,6631,N,N,0,N,00,N
|
|
20250120,151342,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,14930,-220,5,-1.45,4614807440,305358,81.73,14980,15520,14900,19690,10610,15150,15112.72,0.06,0,-3413,16090,15620,15350,14880,14610,15485,14745,54,4540,500,10600,10,1,10803960,1613,81.58,-6.98,12,2.83,183.00,-2138.00,26100,20241219,-42.80,14900,20250120,0.20,20650,-27.70,20250108,14900,0.20,20250120,26100,-42.80,20241219,14900,0.20,20250120,0.00,N,476060,500,54 억,,6631,N,N,0,N,00,N
|
|
20250120,141339,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14990,-160,5,-1.06,4017044900,265334,71.02,14980,15520,14950,19690,10610,15150,15139.56,0.06,0,-870,16090,15620,15350,14880,14610,15485,14745,54,4540,500,10600,10,1,10803960,1620,81.91,-7.01,12,2.46,183.00,-2138.00,26100,20241219,-42.57,14900,20250103,0.60,20650,-27.41,20250108,14900,0.60,20250103,26100,-42.57,20241219,14900,0.60,20250103,0.00,N,476060,500,54 억,,6631,N,N,0,N,00,N
|
|
20250120,131339,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15000,-150,5,-0.99,3762027340,248326,66.47,14980,15520,14950,19690,10610,15150,15149.55,0.06,0,325,16090,15620,15350,14880,14610,15485,14745,54,4540,500,10600,10,1,10803960,1621,81.97,-7.02,12,2.30,183.00,-2138.00,26100,20241219,-42.53,14900,20250103,0.67,20650,-27.36,20250108,14900,0.67,20250103,26100,-42.53,20241219,14900,0.67,20250103,0.00,N,476060,500,54 억,,6631,N,N,0,N,00,N
|
|
20250120,121343,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15020,-130,5,-0.86,3539674050,233491,62.50,14980,15520,14950,19690,10610,15150,15159.81,0.06,0,1330,16090,15620,15350,14880,14610,15485,14745,54,4540,500,10600,10,1,10803960,1623,82.08,-7.03,12,2.16,183.00,-2138.00,26100,20241219,-42.45,14900,20250103,0.81,20650,-27.26,20250108,14900,0.81,20250103,26100,-42.45,20241219,14900,0.81,20250103,0.00,N,476060,500,54 억,,6631,N,N,0,N,00,N
|
|
20250120,111341,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14990,-160,5,-1.06,3261869850,214961,57.54,14980,15520,14960,19690,10610,15150,15174.30,0.06,0,3881,16090,15620,15350,14880,14610,15485,14745,54,4540,500,10600,10,1,10803960,1620,81.91,-7.01,12,1.99,183.00,-2138.00,26100,20241219,-42.57,14900,20250103,0.60,20650,-27.41,20250108,14900,0.60,20250103,26100,-42.57,20241219,14900,0.60,20250103,0.00,N,476060,500,54 억,,6631,N,N,0,N,00,N
|
|
20250120,101341,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14990,-160,5,-1.06,2544660120,167457,44.82,14980,15520,14960,19690,10610,15150,15196.04,0.06,0,150,16090,15620,15350,14880,14610,15485,14745,54,4540,500,10600,10,1,10803960,1620,81.91,-7.01,12,1.55,183.00,-2138.00,26100,20241219,-42.57,14900,20250103,0.60,20650,-27.41,20250108,14900,0.60,20250103,26100,-42.57,20241219,14900,0.60,20250103,0.00,N,476060,500,54 억,,6631,N,N,0,N,00,N
|
|
20250120,091342,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15300,150,2,0.99,1208664770,79231,21.21,14980,15520,14980,19690,10610,15150,15255.62,0.06,0,2483,16090,15620,15350,14880,14610,15485,14745,54,4540,500,10600,10,1,10803960,1653,83.61,-7.16,12,0.73,183.00,-2138.00,26100,20241219,-41.38,14900,20250103,2.68,20650,-25.91,20250108,14900,2.68,20250103,26100,-41.38,20241219,14900,2.68,20250103,0.00,N,476060,500,54 억,,6631,N,N,0,N,00,N
|
|
20250117,161335,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15150,-930,5,-5.78,5538446020,362126,74.59,15710,15820,15080,20900,11260,16080,15293.23,0.18,0,-14983,16966,16522,15986,15542,15006,16745,15765,54,4820,500,11250,10,1,10803960,1637,82.79,-7.09,12,3.35,183.00,-2138.00,26100,20241219,-41.95,14900,20250103,1.68,20650,-26.63,20250108,14900,1.68,20250103,26100,-41.95,20241219,14900,1.68,20250103,0.00,N,476060,500,54 억,,19782,N,N,0,N,00,N
|
|
20250117,151331,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15200,-880,5,-5.47,5324153710,347994,71.68,15710,15820,15080,20900,11260,16080,15297.56,0.18,0,-14356,16966,16522,15986,15542,15006,16745,15765,54,4820,500,11250,10,1,10803960,1642,83.06,-7.11,12,3.22,183.00,-2138.00,26100,20241219,-41.76,14900,20250103,2.01,20650,-26.39,20250108,14900,2.01,20250103,26100,-41.76,20241219,14900,2.01,20250103,0.00,N,476060,500,54 억,,19782,N,N,0,N,00,N
|
|
20250117,141339,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15240,-840,5,-5.22,4870327490,318122,65.53,15710,15820,15080,20900,11260,16080,15307.47,0.18,0,-13355,16966,16522,15986,15542,15006,16745,15765,54,4820,500,11250,10,1,10803960,1647,83.28,-7.13,12,2.94,183.00,-2138.00,26100,20241219,-41.61,14900,20250103,2.28,20650,-26.20,20250108,14900,2.28,20250103,26100,-41.61,20241219,14900,2.28,20250103,0.00,N,476060,500,54 억,,19782,N,N,0,N,00,N
|
|
20250117,131339,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15330,-750,5,-4.66,4500975500,293907,60.54,15710,15820,15080,20900,11260,16080,15311.96,0.18,0,-13063,16966,16522,15986,15542,15006,16745,15765,54,4820,500,11250,10,1,10803960,1656,83.77,-7.17,12,2.72,183.00,-2138.00,26100,20241219,-41.26,14900,20250103,2.89,20650,-25.76,20250108,14900,2.89,20250103,26100,-41.26,20241219,14900,2.89,20250103,0.00,N,476060,500,54 억,,19782,N,N,0,N,00,N
|
|
20250117,121340,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15190,-890,5,-5.53,4253974550,277708,57.20,15710,15820,15080,20900,11260,16080,15315.71,0.18,0,-12192,16966,16522,15986,15542,15006,16745,15765,54,4820,500,11250,10,1,10803960,1641,83.01,-7.10,12,2.57,183.00,-2138.00,26100,20241219,-41.80,14900,20250103,1.95,20650,-26.44,20250108,14900,1.95,20250103,26100,-41.80,20241219,14900,1.95,20250103,0.00,N,476060,500,54 억,,19782,N,N,0,N,00,N
|
|
20250117,111341,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15130,-950,5,-5.91,3753767620,244652,50.39,15710,15820,15080,20900,11260,16080,15340.61,0.18,0,-10465,16966,16522,15986,15542,15006,16745,15765,54,4820,500,11250,10,1,10803960,1635,82.68,-7.08,12,2.26,183.00,-2138.00,26100,20241219,-42.03,14900,20250103,1.54,20650,-26.73,20250108,14900,1.54,20250103,26100,-42.03,20241219,14900,1.54,20250103,0.00,N,476060,500,54 억,,19782,N,N,0,N,00,N
|
|
20250117,101340,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15140,-940,5,-5.85,2961276090,192272,39.60,15710,15820,15080,20900,11260,16080,15398.35,0.18,0,-2871,16966,16522,15986,15542,15006,16745,15765,54,4820,500,11250,10,1,10803960,1636,82.73,-7.08,12,1.78,183.00,-2138.00,26100,20241219,-41.99,14900,20250103,1.61,20650,-26.68,20250108,14900,1.61,20250103,26100,-41.99,20241219,14900,1.61,20250103,0.00,N,476060,500,54 억,,19782,N,N,0,N,00,N
|
|
20250117,091339,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15450,-630,5,-3.92,1427090940,91770,18.90,15710,15820,15310,20900,11260,16080,15545.56,0.18,0,-2975,16966,16522,15986,15542,15006,16745,15765,54,4820,500,11250,10,1,10803960,1669,84.43,-7.23,12,0.85,183.00,-2138.00,26100,20241219,-40.80,14900,20250103,3.69,20650,-25.18,20250108,14900,3.69,20250103,26100,-40.80,20241219,14900,3.69,20250103,0.00,N,476060,500,54 억,,19782,N,N,0,N,00,N
|
|
20250116,161330,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16080,470,2,3.01,7443679250,466687,99.36,15810,16430,15450,20250,10930,15610,15949.80,0.08,0,12168,17136,16372,15986,15222,14836,16180,15030,54,4640,500,10920,10,1,10803960,1737,87.87,-7.52,12,4.32,183.00,-2138.00,26100,20241219,-38.39,14900,20250103,7.92,20650,-22.13,20250108,14900,7.92,20250103,26100,-38.39,20241219,14900,7.92,20250103,0.00,N,476060,500,54 억,,8352,N,N,0,N,00,N
|
|
20250116,151225,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16030,420,2,2.69,7163952940,449283,95.65,15810,16430,15450,20250,10930,15610,15945.31,0.08,0,12892,17136,16372,15986,15222,14836,16180,15030,54,4640,500,10920,10,1,10803960,1732,87.60,-7.50,12,4.16,183.00,-2138.00,26100,20241219,-38.58,14900,20250103,7.58,20650,-22.37,20250108,14900,7.58,20250103,26100,-38.58,20241219,14900,7.58,20250103,0.00,N,476060,500,54 억,,8352,N,N,0,N,00,N
|
|
20250116,141340,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16130,520,2,3.33,5605289470,353232,75.20,15810,16230,15450,20250,10930,15610,15868.59,0.08,0,16140,17136,16372,15986,15222,14836,16180,15030,54,4640,500,10920,10,1,10803960,1743,88.14,-7.54,12,3.27,183.00,-2138.00,26100,20241219,-38.20,14900,20250103,8.26,20650,-21.89,20250108,14900,8.26,20250103,26100,-38.20,20241219,14900,8.26,20250103,0.00,N,476060,500,54 억,,8352,N,N,0,N,00,N
|
|
20250116,131336,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16000,390,2,2.50,5144625080,324500,69.08,15810,16230,15450,20250,10930,15610,15854.01,0.08,0,11280,17136,16372,15986,15222,14836,16180,15030,54,4640,500,10920,10,1,10803960,1729,87.43,-7.48,12,3.00,183.00,-2138.00,26100,20241219,-38.70,14900,20250103,7.38,20650,-22.52,20250108,14900,7.38,20250103,26100,-38.70,20241219,14900,7.38,20250103,0.00,N,476060,500,54 억,,8352,N,N,0,N,00,N
|
|
20250116,121335,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16070,460,2,2.95,4646013440,293437,62.47,15810,16230,15450,20250,10930,15610,15833.09,0.08,0,9003,17136,16372,15986,15222,14836,16180,15030,54,4640,500,10920,10,1,10803960,1736,87.81,-7.52,12,2.72,183.00,-2138.00,26100,20241219,-38.43,14900,20250103,7.85,20650,-22.18,20250108,14900,7.85,20250103,26100,-38.43,20241219,14900,7.85,20250103,0.00,N,476060,500,54 억,,8352,N,N,0,N,00,N
|
|
20250116,111336,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16100,490,2,3.14,4265655420,269747,57.43,15810,16230,15450,20250,10930,15610,15813.55,0.08,0,6823,17136,16372,15986,15222,14836,16180,15030,54,4640,500,10920,10,1,10803960,1739,87.98,-7.53,12,2.50,183.00,-2138.00,26100,20241219,-38.31,14900,20250103,8.05,20650,-22.03,20250108,14900,8.05,20250103,26100,-38.31,20241219,14900,8.05,20250103,0.00,N,476060,500,54 억,,8352,N,N,0,N,00,N
|
|
20250116,101338,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15710,100,2,0.64,2173665630,138902,29.57,15810,15980,15450,20250,10930,15610,15648.92,0.08,0,5854,17136,16372,15986,15222,14836,16180,15030,54,4640,500,10920,10,1,10803960,1697,85.85,-7.35,12,1.29,183.00,-2138.00,26100,20241219,-39.81,14900,20250103,5.44,20650,-23.92,20250108,14900,5.44,20250103,26100,-39.81,20241219,14900,5.44,20250103,0.00,N,476060,500,54 억,,8352,N,N,0,N,00,N
|
|
20250116,091340,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15770,160,2,1.02,695918560,44146,9.40,15810,15980,15610,20250,10930,15610,15764.06,0.08,0,1433,17136,16372,15986,15222,14836,16180,15030,54,4640,500,10920,10,1,10803960,1704,86.17,-7.38,12,0.41,183.00,-2138.00,26100,20241219,-39.58,14900,20250103,5.84,20650,-23.63,20250108,14900,5.84,20250103,26100,-39.58,20241219,14900,5.84,20250103,0.00,N,476060,500,54 억,,8352,N,N,0,N,00,N
|
|
20250115,161331,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15610,-1060,5,-6.36,7102665920,444104,65.76,16310,16750,15600,21650,11670,16670,15994.06,0.04,0,5835,18650,17660,17080,16090,15510,17370,15800,54,4980,500,11660,10,1,10803960,1686,85.30,-7.30,12,4.11,183.00,-2138.00,26100,20241219,-40.19,14900,20250103,4.77,20650,-24.41,20250108,14900,4.77,20250103,26100,-40.19,20241219,14900,4.77,20250103,0.00,N,476060,500,54 억,,4580,N,N,0,N,00,N
|
|
20250115,151333,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15700,-970,5,-5.82,6754872720,421892,62.47,16310,16750,15600,21650,11670,16670,16009.82,0.04,0,6939,18650,17660,17080,16090,15510,17370,15800,54,4980,500,11660,10,1,10803960,1696,85.79,-7.34,12,3.90,183.00,-2138.00,26100,20241219,-39.85,14900,20250103,5.37,20650,-23.97,20250108,14900,5.37,20250103,26100,-39.85,20241219,14900,5.37,20250103,0.00,N,476060,500,54 억,,4580,N,N,0,N,00,N
|
|
20250115,141327,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15730,-940,5,-5.64,5653144520,351654,52.07,16310,16750,15670,21650,11670,16670,16074.69,0.04,0,7354,18650,17660,17080,16090,15510,17370,15800,54,4980,500,11660,10,1,10803960,1699,85.96,-7.36,12,3.25,183.00,-2138.00,26100,20241219,-39.73,14900,20250103,5.57,20650,-23.83,20250108,14900,5.57,20250103,26100,-39.73,20241219,14900,5.57,20250103,0.00,N,476060,500,54 억,,4580,N,N,0,N,00,N
|
|
20250115,131335,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15730,-940,5,-5.64,5230928720,324787,48.09,16310,16750,15680,21650,11670,16670,16104.51,0.04,0,7431,18650,17660,17080,16090,15510,17370,15800,54,4980,500,11660,10,1,10803960,1699,85.96,-7.36,12,3.01,183.00,-2138.00,26100,20241219,-39.73,14900,20250103,5.57,20650,-23.83,20250108,14900,5.57,20250103,26100,-39.73,20241219,14900,5.57,20250103,0.00,N,476060,500,54 억,,4580,N,N,0,N,00,N
|
|
20250115,121319,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15870,-800,5,-4.80,4514422230,279322,41.36,16310,16750,15720,21650,11670,16670,16160.80,0.04,0,12076,18650,17660,17080,16090,15510,17370,15800,54,4980,500,11660,10,1,10803960,1715,86.72,-7.42,12,2.59,183.00,-2138.00,26100,20241219,-39.20,14900,20250103,6.51,20650,-23.15,20250108,14900,6.51,20250103,26100,-39.20,20241219,14900,6.51,20250103,0.00,N,476060,500,54 억,,4580,N,N,0,N,00,N
|
|
20250115,111332,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15820,-850,5,-5.10,4164035640,257259,38.10,16310,16750,15720,21650,11670,16670,16184.85,0.04,0,10652,18650,17660,17080,16090,15510,17370,15800,54,4980,500,11660,10,1,10803960,1709,86.45,-7.40,12,2.38,183.00,-2138.00,26100,20241219,-39.39,14900,20250103,6.17,20650,-23.39,20250108,14900,6.17,20250103,26100,-39.39,20241219,14900,6.17,20250103,0.00,N,476060,500,54 억,,4580,N,N,0,N,00,N
|
|
20250115,101330,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15970,-700,5,-4.20,3261520760,200324,29.66,16310,16750,15720,21650,11670,16670,16279.87,0.04,0,8270,18650,17660,17080,16090,15510,17370,15800,54,4980,500,11660,10,1,10803960,1725,87.27,-7.47,12,1.85,183.00,-2138.00,26100,20241219,-38.81,14900,20250103,7.18,20650,-22.66,20250108,14900,7.18,20250103,26100,-38.81,20241219,14900,7.18,20250103,0.00,N,476060,500,54 억,,4580,N,N,0,N,00,N
|
|
20250115,091336,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16680,10,2,0.06,949460540,57423,8.50,16310,16750,16300,21650,11670,16670,16532.84,0.04,0,3038,18650,17660,17080,16090,15510,17370,15800,54,4980,500,11660,10,1,10803960,1802,91.15,-7.80,12,0.53,183.00,-2138.00,26100,20241219,-36.09,14900,20250103,11.95,20650,-19.23,20250108,14900,11.95,20250103,26100,-36.09,20241219,14900,11.95,20250103,0.00,N,476060,500,54 억,,4580,N,N,0,N,00,N
|
|
20250114,161312,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16670,-950,5,-5.39,10911045850,642118,95.01,17600,18070,16500,22900,12340,17620,16988.65,0.05,0,219,19380,18500,18040,17160,16700,18270,16930,54,5280,500,12330,10,1,10803960,1801,91.09,-7.80,12,5.94,183.00,-2138.00,26100,20241219,-36.13,14900,20250103,11.88,20650,-19.27,20250108,14900,11.88,20250103,26100,-36.13,20241219,14900,11.88,20250103,0.00,N,476060,500,54 억,,5455,N,N,0,N,00,N
|
|
20250114,151330,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16760,-860,5,-4.88,10584157840,622533,92.12,17600,18070,16500,22900,12340,17620,16997.24,0.05,0,-23,19380,18500,18040,17160,16700,18270,16930,54,5280,500,12330,10,1,10803960,1811,91.58,-7.84,12,5.76,183.00,-2138.00,26100,20241219,-35.79,14900,20250103,12.48,20650,-18.84,20250108,14900,12.48,20250103,26100,-35.79,20241219,14900,12.48,20250103,0.00,N,476060,500,54 억,,5455,N,N,0,N,00,N
|
|
20250114,141326,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16710,-910,5,-5.16,9724909090,571225,84.52,17600,18070,16500,22900,12340,17620,17019.91,0.05,0,1672,19380,18500,18040,17160,16700,18270,16930,54,5280,500,12330,10,1,10803960,1805,91.31,-7.82,12,5.29,183.00,-2138.00,26100,20241219,-35.98,14900,20250103,12.15,20650,-19.08,20250108,14900,12.15,20250103,26100,-35.98,20241219,14900,12.15,20250103,0.00,N,476060,500,54 억,,5455,N,N,0,N,00,N
|
|
20250114,131324,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16850,-770,5,-4.37,8957656160,525271,77.72,17600,18070,16500,22900,12340,17620,17048.48,0.05,0,4797,19380,18500,18040,17160,16700,18270,16930,54,5280,500,12330,10,1,10803960,1820,92.08,-7.88,12,4.86,183.00,-2138.00,26100,20241219,-35.44,14900,20250103,13.09,20650,-18.40,20250108,14900,13.09,20250103,26100,-35.44,20241219,14900,13.09,20250103,0.00,N,476060,500,54 억,,5455,N,N,0,N,00,N
|
|
20250114,121320,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16820,-800,5,-4.54,8491810730,497540,73.62,17600,18070,16500,22900,12340,17620,17062.53,0.05,0,7950,19380,18500,18040,17160,16700,18270,16930,54,5280,500,12330,10,1,10803960,1817,91.91,-7.87,12,4.61,183.00,-2138.00,26100,20241219,-35.56,14900,20250103,12.89,20650,-18.55,20250108,14900,12.89,20250103,26100,-35.56,20241219,14900,12.89,20250103,0.00,N,476060,500,54 억,,5455,N,N,0,N,00,N
|
|
20250114,111317,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16540,-1080,5,-6.13,7790549120,455496,67.40,17600,18070,16500,22900,12340,17620,17098.26,0.05,0,5437,19380,18500,18040,17160,16700,18270,16930,54,5280,500,12330,10,1,10803960,1787,90.38,-7.74,12,4.22,183.00,-2138.00,26100,20241219,-36.63,14900,20250103,11.01,20650,-19.90,20250108,14900,11.01,20250103,26100,-36.63,20241219,14900,11.01,20250103,0.00,N,476060,500,54 억,,5455,N,N,0,N,00,N
|
|
20250114,101317,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16680,-940,5,-5.33,6459629740,375665,55.59,17600,18070,16650,22900,12340,17620,17190.01,0.05,0,2199,19380,18500,18040,17160,16700,18270,16930,54,5280,500,12330,10,1,10803960,1802,91.15,-7.80,12,3.48,183.00,-2138.00,26100,20241219,-36.09,14900,20250103,11.95,20650,-19.23,20250108,14900,11.95,20250103,26100,-36.09,20241219,14900,11.95,20250103,0.00,N,476060,500,54 억,,5455,N,N,0,N,00,N
|
|
20250114,091323,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17650,30,2,0.17,1426396180,80018,11.84,17600,18070,17450,22900,12340,17620,17838.27,0.05,0,179,19380,18500,18040,17160,16700,18270,16930,54,5280,500,12330,10,1,10803960,1907,96.45,-8.26,12,0.74,183.00,-2138.00,26100,20241219,-32.38,14900,20250103,18.46,20650,-14.53,20250108,14900,18.46,20250103,26100,-32.38,20241219,14900,18.46,20250103,0.00,N,476060,500,54 억,,5455,N,N,0,N,00,N
|
|
20250113,161304,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17620,-620,5,-3.40,12152078200,662323,61.23,18160,18920,17580,23700,12770,18240,18351.40,0.20,0,-15833,20306,19272,18606,17572,16906,18940,17240,54,5460,500,12760,10,1,10803960,1904,96.28,-8.24,12,6.13,183.00,-2138.00,26100,20241219,-32.49,14900,20250103,18.26,20650,-14.67,20250108,14900,18.26,20250103,26100,-32.49,20241219,14900,18.26,20250103,0.00,N,476060,500,54 억,,21289,N,N,0,N,00,N
|
|
20250113,151312,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17750,-490,5,-2.69,11424355940,621139,57.43,18160,18920,17700,23700,12770,18240,18393.00,0.20,0,-15917,20306,19272,18606,17572,16906,18940,17240,54,5460,500,12760,10,1,10803960,1918,96.99,-8.30,12,5.75,183.00,-2138.00,26100,20241219,-31.99,14900,20250103,19.13,20650,-14.04,20250108,14900,19.13,20250103,26100,-31.99,20241219,14900,19.13,20250103,0.00,N,476060,500,54 억,,21289,N,N,0,N,00,N
|
|
20250113,141246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18240,0,3,0.00,9460157420,511701,47.31,18160,18920,18070,23700,12770,18240,18488.47,0.20,0,-17664,20306,19272,18606,17572,16906,18940,17240,54,5460,500,12760,10,1,10803960,1971,99.67,-8.53,12,4.74,183.00,-2138.00,26100,20241219,-30.11,14900,20250103,22.42,20650,-11.67,20250108,14900,22.42,20250103,26100,-30.11,20241219,14900,22.42,20250103,0.00,N,476060,500,54 억,,21289,N,N,0,N,00,N
|
|
20250113,131252,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18230,-10,5,-0.05,8825557320,476896,44.09,18160,18920,18070,23700,12770,18240,18507.18,0.20,0,-16156,20306,19272,18606,17572,16906,18940,17240,54,5460,500,12760,10,1,10803960,1970,99.62,-8.53,12,4.41,183.00,-2138.00,26100,20241219,-30.15,14900,20250103,22.35,20650,-11.72,20250108,14900,22.35,20250103,26100,-30.15,20241219,14900,22.35,20250103,0.00,N,476060,500,54 억,,21289,N,N,0,N,00,N
|
|
20250113,121255,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18300,60,2,0.33,7609160930,410235,37.93,18160,18920,18070,23700,12770,18240,18549.55,0.20,0,-10540,20306,19272,18606,17572,16906,18940,17240,54,5460,500,12760,10,1,10803960,1977,100.00,-8.56,12,3.80,183.00,-2138.00,26100,20241219,-29.89,14900,20250103,22.82,20650,-11.38,20250108,14900,22.82,20250103,26100,-29.89,20241219,14900,22.82,20250103,0.00,N,476060,500,54 억,,21289,N,N,0,N,00,N
|
|
20250113,111253,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18420,180,2,0.99,6642727110,357414,33.04,18160,18920,18070,23700,12770,18240,18587.14,0.20,0,-6603,20306,19272,18606,17572,16906,18940,17240,54,5460,500,12760,10,1,10803960,1990,100.66,-8.62,12,3.31,183.00,-2138.00,26100,20241219,-29.43,14900,20250103,23.62,20650,-10.80,20250108,14900,23.62,20250103,26100,-29.43,20241219,14900,23.62,20250103,0.00,N,476060,500,54 억,,21289,N,N,0,N,00,N
|
|
20250113,101254,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18460,220,2,1.21,5002732970,268674,24.84,18160,18920,18070,23700,12770,18240,18622.44,0.20,0,4394,20306,19272,18606,17572,16906,18940,17240,54,5460,500,12760,10,1,10803960,1994,100.87,-8.63,12,2.49,183.00,-2138.00,26100,20241219,-29.27,14900,20250103,23.89,20650,-10.61,20250108,14900,23.89,20250103,26100,-29.27,20241219,14900,23.89,20250103,0.00,N,476060,500,54 억,,21289,N,N,0,N,00,N
|
|
20250113,091300,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18690,450,2,2.47,2866815650,153265,14.17,18160,18920,18070,23700,12770,18240,18710.04,0.20,0,3057,20306,19272,18606,17572,16906,18940,17240,54,5460,500,12760,10,1,10803960,2019,102.13,-8.74,12,1.42,183.00,-2138.00,26100,20241219,-28.39,14900,20250103,25.44,20650,-9.49,20250108,14900,25.44,20250103,26100,-28.39,20241219,14900,25.44,20250103,0.00,N,476060,500,54 억,,21289,N,N,0,N,00,N
|
|
20250110,161232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18240,-760,5,-4.00,20089713560,1067490,59.58,19230,19640,17940,24700,13300,19000,18820.84,0.31,0,-12977,20313,19656,19163,18506,18013,19985,18835,54,5700,500,13300,10,1,10803960,1971,99.67,-8.53,12,9.88,183.00,-2138.00,26100,20241219,-30.11,14900,20250103,22.42,20650,-11.67,20250108,14900,22.42,20250103,26100,-30.11,20241219,14900,22.42,20250103,0.00,N,476060,500,54 억,,32993,N,N,0,N,00,N
|
|
20250110,151241,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18120,-880,5,-4.63,19424294000,1030988,57.54,19230,19640,17940,24700,13300,19000,18840.46,0.31,0,-12270,20313,19656,19163,18506,18013,19985,18835,54,5700,500,13300,10,1,10803960,1958,99.02,-8.48,12,9.54,183.00,-2138.00,26100,20241219,-30.57,14900,20250103,21.61,20650,-12.25,20250108,14900,21.61,20250103,26100,-30.57,20241219,14900,21.61,20250103,0.00,N,476060,500,54 억,,32993,N,N,0,N,00,N
|
|
20250110,141246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18450,-550,5,-2.89,16478076990,869089,48.51,19230,19640,18310,24700,13300,19000,18960.17,0.31,0,-7630,20313,19656,19163,18506,18013,19985,18835,54,5700,500,13300,10,1,10803960,1993,100.82,-8.63,12,8.04,183.00,-2138.00,26100,20241219,-29.31,14900,20250103,23.83,20650,-10.65,20250108,14900,23.83,20250103,26100,-29.31,20241219,14900,23.83,20250103,0.00,N,476060,500,54 억,,32993,N,N,0,N,00,N
|
|
20250110,131246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18580,-420,5,-2.21,15243054840,802222,44.77,19230,19640,18310,24700,13300,19000,19001.04,0.31,0,-12151,20313,19656,19163,18506,18013,19985,18835,54,5700,500,13300,10,1,10803960,2007,101.53,-8.69,12,7.43,183.00,-2138.00,26100,20241219,-28.81,14900,20250103,24.70,20650,-10.02,20250108,14900,24.70,20250103,26100,-28.81,20241219,14900,24.70,20250103,0.00,N,476060,500,54 억,,32993,N,N,0,N,00,N
|
|
20250110,121248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18580,-420,5,-2.21,14089969040,740037,41.30,19230,19640,18310,24700,13300,19000,19039.55,0.31,0,-9563,20313,19656,19163,18506,18013,19985,18835,54,5700,500,13300,10,1,10803960,2007,101.53,-8.69,12,6.85,183.00,-2138.00,26100,20241219,-28.81,14900,20250103,24.70,20650,-10.02,20250108,14900,24.70,20250103,26100,-28.81,20241219,14900,24.70,20250103,0.00,N,476060,500,54 억,,32993,N,N,0,N,00,N
|
|
20250110,111244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18750,-250,5,-1.32,13276740220,696476,38.87,19230,19640,18310,24700,13300,19000,19062.74,0.31,0,-7199,20313,19656,19163,18506,18013,19985,18835,54,5700,500,13300,10,1,10803960,2026,102.46,-8.77,12,6.45,183.00,-2138.00,26100,20241219,-28.16,14900,20250103,25.84,20650,-9.20,20250108,14900,25.84,20250103,26100,-28.16,20241219,14900,25.84,20250103,0.00,N,476060,500,54 억,,32993,N,N,0,N,00,N
|
|
20250110,101242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18480,-520,5,-2.74,10616456740,554723,30.96,19230,19640,18310,24700,13300,19000,19138.31,0.31,0,-22172,20313,19656,19163,18506,18013,19985,18835,54,5700,500,13300,10,1,10803960,1997,100.98,-8.64,12,5.13,183.00,-2138.00,26100,20241219,-29.20,14900,20250103,24.03,20650,-10.51,20250108,14900,24.03,20250103,26100,-29.20,20241219,14900,24.03,20250103,0.00,N,476060,500,54 억,,32993,N,N,0,N,00,N
|
|
20250110,091247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19330,330,2,1.74,2661818760,137675,7.68,19230,19640,19150,24700,13300,19000,19334.17,0.31,0,-11734,20313,19656,19163,18506,18013,19985,18835,54,5700,500,13300,10,1,10803960,2088,105.63,-9.04,12,1.27,183.00,-2138.00,26100,20241219,-25.94,14900,20250103,29.73,20650,-6.39,20250108,14900,29.73,20250103,26100,-25.94,20241219,14900,29.73,20250103,0.00,N,476060,500,54 억,,32993,N,N,0,N,00,N
|
|
20250109,161233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19000,-60,5,-0.31,34431369740,1772705,27.63,18700,19820,18670,24750,13350,19060,19424.43,0.29,0,-564,21560,20310,19400,18150,17240,20935,18775,54,5690,500,13340,10,1,10803960,2053,103.83,-8.89,12,16.41,183.00,-2138.00,26100,20241219,-27.20,14900,20250103,27.52,20650,-7.99,20250108,14900,27.52,20250103,26100,-27.20,20241219,14900,27.52,20250103,0.00,N,476060,500,54 억,,31780,N,N,0,N,00,N
|
|
20250109,151231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19070,10,2,0.05,33355196500,1716125,26.75,18700,19820,18670,24750,13350,19060,19436.77,0.29,0,-4155,21560,20310,19400,18150,17240,20935,18775,54,5690,500,13340,10,1,10803960,2060,104.21,-8.92,12,15.88,183.00,-2138.00,26100,20241219,-26.93,14900,20250103,27.99,20650,-7.65,20250108,14900,27.99,20250103,26100,-26.93,20241219,14900,27.99,20250103,0.00,N,476060,500,54 억,,31780,N,N,0,N,00,N
|
|
20250109,141239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19270,210,2,1.10,31038490810,1595166,24.86,18700,19820,18670,24750,13350,19060,19458.33,0.29,0,-13047,21560,20310,19400,18150,17240,20935,18775,54,5690,500,13340,10,1,10803960,2082,105.30,-9.01,12,14.76,183.00,-2138.00,26100,20241219,-26.17,14900,20250103,29.33,20650,-6.68,20250108,14900,29.33,20250103,26100,-26.17,20241219,14900,29.33,20250103,0.00,N,476060,500,54 억,,31780,N,N,0,N,00,N
|
|
20250109,131238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19440,380,2,1.99,28379709020,1457540,22.72,18700,19820,18670,24750,13350,19060,19471.52,0.29,0,-13611,21560,20310,19400,18150,17240,20935,18775,54,5690,500,13340,10,1,10803960,2100,106.23,-9.09,12,13.49,183.00,-2138.00,26100,20241219,-25.52,14900,20250103,30.47,20650,-5.86,20250108,14900,30.47,20250103,26100,-25.52,20241219,14900,30.47,20250103,0.00,N,476060,500,54 억,,31780,N,N,0,N,00,N
|
|
20250109,121238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19440,380,2,1.99,25751459150,1323272,20.63,18700,19820,18670,24750,13350,19060,19461.04,0.29,0,-28853,21560,20310,19400,18150,17240,20935,18775,54,5690,500,13340,10,1,10803960,2100,106.23,-9.09,12,12.25,183.00,-2138.00,26100,20241219,-25.52,14900,20250103,30.47,20650,-5.86,20250108,14900,30.47,20250103,26100,-25.52,20241219,14900,30.47,20250103,0.00,N,476060,500,54 억,,31780,N,N,0,N,00,N
|
|
20250109,111243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19600,540,2,2.83,20692092620,1065130,16.60,18700,19820,18670,24750,13350,19060,19427.50,0.29,0,-1167,21560,20310,19400,18150,17240,20935,18775,54,5690,500,13340,10,1,10803960,2118,107.10,-9.17,12,9.86,183.00,-2138.00,26100,20241219,-24.90,14900,20250103,31.54,20650,-5.08,20250108,14900,31.54,20250103,26100,-24.90,20241219,14900,31.54,20250103,0.00,N,476060,500,54 억,,31780,N,N,0,N,00,N
|
|
20250109,101240,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19470,410,2,2.15,14074943500,727664,11.34,18700,19800,18670,24750,13350,19060,19343.40,0.29,0,-19567,21560,20310,19400,18150,17240,20935,18775,54,5690,500,13340,10,1,10803960,2104,106.39,-9.11,12,6.74,183.00,-2138.00,26100,20241219,-25.40,14900,20250103,30.67,20650,-5.71,20250108,14900,30.67,20250103,26100,-25.40,20241219,14900,30.67,20250103,0.00,N,476060,500,54 억,,31780,N,N,0,N,00,N
|
|
20250109,091245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19100,40,2,0.21,4083181320,213545,3.33,18700,19440,18670,24750,13350,19060,19121.50,0.29,0,-18394,21560,20310,19400,18150,17240,20935,18775,54,5690,500,13340,10,1,10803960,2064,104.37,-8.93,12,1.98,183.00,-2138.00,26100,20241219,-26.82,14900,20250103,28.19,20650,-7.51,20250108,14900,28.19,20250103,26100,-26.82,20241219,14900,28.19,20250103,0.00,N,476060,500,54 억,,31780,N,N,0,N,00,N
|
|
20250108,161227,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19060,680,2,3.70,125292260470,6382519,120.02,18630,20650,18490,23850,12870,18380,19632.02,0.23,0,4937,20906,19642,18176,16912,15446,20275,17545,54,5470,500,12860,10,1,10803960,2059,104.15,-8.91,12,59.08,183.00,-2138.00,26100,20241219,-26.97,14900,20250103,27.92,20650,-7.70,20250108,14900,27.92,20250103,26100,-26.97,20241219,14900,27.92,20250103,0.00,N,476060,500,54 억,,24837,N,N,0,N,00,N
|
|
20250108,151231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19160,780,2,4.24,122840820730,6253856,117.60,18630,20650,18490,23850,12870,18380,19643.09,0.23,0,-6439,20906,19642,18176,16912,15446,20275,17545,54,5470,500,12860,10,1,10803960,2070,104.70,-8.96,12,57.88,183.00,-2138.00,26100,20241219,-26.59,14900,20250103,28.59,20650,-7.22,20250108,14900,28.59,20250103,26100,-26.59,20241219,14900,28.59,20250103,0.00,N,476060,500,54 억,,24837,N,N,0,N,00,N
|
|
20250108,141236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19890,1510,2,8.22,113420389100,5767382,108.45,18630,20650,18490,23850,12870,18380,19666.58,0.23,0,-6791,20906,19642,18176,16912,15446,20275,17545,54,5470,500,12860,10,1,10803960,2149,108.69,-9.30,12,53.38,183.00,-2138.00,26100,20241219,-23.79,14900,20250103,33.49,20650,-3.68,20250108,14900,33.49,20250103,26100,-23.79,20241219,14900,33.49,20250103,0.00,N,476060,500,54 억,,24837,N,N,0,N,00,N
|
|
20250108,131233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19670,1290,2,7.02,88928263980,4549855,85.56,18630,20150,18490,23850,12870,18380,19546.15,0.23,0,461,20906,19642,18176,16912,15446,20275,17545,54,5470,500,12860,10,1,10803960,2125,107.49,-9.20,12,42.11,183.00,-2138.00,26100,20241219,-24.64,14900,20250103,32.01,20150,-2.38,20250108,14900,32.01,20250103,26100,-24.64,20241219,14900,32.01,20250103,0.00,N,476060,500,54 억,,24837,N,N,0,N,00,N
|
|
20250108,121230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19340,960,2,5.22,61770336910,3179250,59.78,18630,19960,18490,23850,12870,18380,19430.32,0.23,0,-24051,20906,19642,18176,16912,15446,20275,17545,54,5470,500,12860,10,1,10803960,2089,105.68,-9.05,12,29.43,183.00,-2138.00,26100,20241219,-25.90,14900,20250103,29.80,19960,-3.11,20250108,14900,29.80,20250103,26100,-25.90,20241219,14900,29.80,20250103,0.00,N,476060,500,54 억,,24837,N,N,0,N,00,N
|
|
20250108,111232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19090,710,2,3.86,57895010760,2977011,55.98,18630,19960,18490,23850,12870,18380,19448.56,0.23,0,-5624,20906,19642,18176,16912,15446,20275,17545,54,5470,500,12860,10,1,10803960,2062,104.32,-8.93,12,27.55,183.00,-2138.00,26100,20241219,-26.86,14900,20250103,28.12,19960,-4.36,20250108,14900,28.12,20250103,26100,-26.86,20241219,14900,28.12,20250103,0.00,N,476060,500,54 억,,24837,N,N,0,N,00,N
|
|
20250108,101232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19020,640,2,3.48,40916206060,2105552,39.59,18630,19960,18490,23850,12870,18380,19434.21,0.23,0,11410,20906,19642,18176,16912,15446,20275,17545,54,5470,500,12860,10,1,10803960,2055,103.93,-8.90,12,19.49,183.00,-2138.00,26100,20241219,-27.13,14900,20250103,27.65,19960,-4.71,20250108,14900,27.65,20250103,26100,-27.13,20241219,14900,27.65,20250103,0.00,N,476060,500,54 억,,24837,N,N,0,N,00,N
|
|
20250108,091232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19480,1100,2,5.98,13235176940,694103,13.05,18630,19590,18490,23850,12870,18380,19071.37,0.23,0,-283,20906,19642,18176,16912,15446,20275,17545,54,5470,500,12860,10,1,10803960,2105,106.45,-9.11,12,6.42,183.00,-2138.00,26100,20241219,-25.36,14900,20250103,30.74,19590,-0.56,20250108,14900,30.74,20250103,26100,-25.36,20241219,14900,30.74,20250103,0.00,N,476060,500,54 억,,24837,N,N,0,N,00,N
|
|
20250107,161219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18380,2100,2,12.90,94248735620,5231586,355.97,16760,19440,16710,21150,11400,16280,18013.67,0.37,0,-10701,17666,16972,16496,15802,15326,17320,16150,54,4870,500,11390,10,1,10803960,1986,100.44,-8.60,12,48.42,183.00,-2138.00,26100,20241219,-29.58,14900,20250103,23.36,19440,-5.45,20250107,14900,23.36,20250103,26100,-29.58,20241219,14900,23.36,20250103,0.00,N,476060,500,54 억,,40127,N,N,0,N,00,N
|
|
20250107,151224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18850,2570,2,15.79,86322751000,4805459,326.97,16760,19440,16710,21150,11400,16280,17963.48,0.37,0,-14875,17666,16972,16496,15802,15326,17320,16150,54,4870,500,11390,10,1,10803960,2037,103.01,-8.82,12,44.48,183.00,-2138.00,26100,20241219,-27.78,14900,20250103,26.51,19440,-3.03,20250107,14900,26.51,20250103,26100,-27.78,20241219,14900,26.51,20250103,0.00,N,476060,500,54 억,,40127,N,N,0,N,00,N
|
|
20250107,141222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17400,1120,2,6.88,35115317220,2049171,139.43,16760,17580,16710,21150,11400,16280,17136.35,0.37,0,-24078,17666,16972,16496,15802,15326,17320,16150,54,4870,500,11390,10,1,10803960,1880,95.08,-8.14,12,18.97,183.00,-2138.00,26100,20241219,-33.33,14900,20250103,16.78,17580,-1.02,20250107,14900,16.78,20250103,26100,-33.33,20241219,14900,16.78,20250103,0.00,N,476060,500,54 억,,40127,N,N,0,N,00,N
|
|
20250107,131222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17020,740,2,4.55,26802461970,1568033,106.69,16760,17580,16710,21150,11400,16280,17093.05,0.37,0,-1096,17666,16972,16496,15802,15326,17320,16150,54,4870,500,11390,10,1,10803960,1839,93.01,-7.96,12,14.51,183.00,-2138.00,26100,20241219,-34.79,14900,20250103,14.23,17580,-3.19,20250107,14900,14.23,20250103,26100,-34.79,20241219,14900,14.23,20250103,0.00,N,476060,500,54 억,,40127,N,N,0,N,00,N
|
|
20250107,121224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16940,660,2,4.05,25331988230,1481420,100.80,16760,17580,16710,21150,11400,16280,17099.80,0.37,0,3171,17666,16972,16496,15802,15326,17320,16150,54,4870,500,11390,10,1,10803960,1830,92.57,-7.92,12,13.71,183.00,-2138.00,26100,20241219,-35.10,14900,20250103,13.69,17580,-3.64,20250107,14900,13.69,20250103,26100,-35.10,20241219,14900,13.69,20250103,0.00,N,476060,500,54 억,,40127,N,N,0,N,00,N
|
|
20250107,111216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17020,740,2,4.55,23828645100,1393120,94.79,16760,17580,16710,21150,11400,16280,17104.52,0.37,0,685,17666,16972,16496,15802,15326,17320,16150,54,4870,500,11390,10,1,10803960,1839,93.01,-7.96,12,12.89,183.00,-2138.00,26100,20241219,-34.79,14900,20250103,14.23,17580,-3.19,20250107,14900,14.23,20250103,26100,-34.79,20241219,14900,14.23,20250103,0.00,N,476060,500,54 억,,40127,N,N,0,N,00,N
|
|
20250107,101223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17240,960,2,5.90,17126947920,1003702,68.29,16760,17400,16710,21150,11400,16280,17063.78,0.37,0,6175,17666,16972,16496,15802,15326,17320,16150,54,4870,500,11390,10,1,10803960,1863,94.21,-8.06,12,9.29,183.00,-2138.00,26100,20241219,-33.95,14900,20250103,15.70,17400,-0.92,20250107,14900,15.70,20250103,26100,-33.95,20241219,14900,15.70,20250103,0.00,N,476060,500,54 억,,40127,N,N,0,N,00,N
|
|
20250107,091227,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17070,790,2,4.85,4596921130,270507,18.41,16760,17170,16740,21150,11400,16280,16993.72,0.37,0,-6234,17666,16972,16496,15802,15326,17320,16150,54,4870,500,11390,10,1,10803960,1844,93.28,-7.98,12,2.50,183.00,-2138.00,26100,20241219,-34.60,14900,20250103,14.56,17190,-0.70,20250106,14900,14.56,20250103,26100,-34.60,20241219,14900,14.56,20250103,0.00,N,476060,500,54 억,,40127,N,N,0,N,00,N
|
|
20250106,161207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16280,580,2,3.69,24198338490,1459348,89.45,16050,17190,16020,20400,10990,15700,16583.90,0.06,0,34790,16900,16300,15600,15000,14300,16600,15300,54,4700,500,10990,10,1,10803960,1759,88.96,-7.61,12,13.51,183.00,-2138.00,26100,20241219,-37.62,14900,20250103,9.26,17190,-5.29,20250106,14900,9.26,20250103,26100,-37.62,20241219,14900,9.26,20250103,0.00,N,476060,500,54 억,,6194,N,N,0,N,00,N
|
|
20250106,151207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16330,630,2,4.01,23758839560,1432319,87.80,16050,17190,16020,20400,10990,15700,16589.64,0.06,0,33973,16900,16300,15600,15000,14300,16600,15300,54,4700,500,10990,10,1,10803960,1764,89.23,-7.64,12,13.26,183.00,-2138.00,26100,20241219,-37.43,14900,20250103,9.60,17190,-5.00,20250106,14900,9.60,20250103,26100,-37.43,20241219,14900,9.60,20250103,0.00,N,476060,500,54 억,,6194,N,N,0,N,00,N
|
|
20250106,141208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16300,600,2,3.82,21787464590,1312247,80.44,16050,17190,16020,20400,10990,15700,16605.36,0.06,0,50863,16900,16300,15600,15000,14300,16600,15300,54,4700,500,10990,10,1,10803960,1761,89.07,-7.62,12,12.15,183.00,-2138.00,26100,20241219,-37.55,14900,20250103,9.40,17190,-5.18,20250106,14900,9.40,20250103,26100,-37.55,20241219,14900,9.40,20250103,0.00,N,476060,500,54 억,,6194,N,N,0,N,00,N
|
|
20250106,131156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16590,890,2,5.67,19490543040,1170933,71.77,16050,17190,16020,20400,10990,15700,16647.88,0.06,0,49881,16900,16300,15600,15000,14300,16600,15300,54,4700,500,10990,10,1,10803960,1792,90.66,-7.76,12,10.84,183.00,-2138.00,26100,20241219,-36.44,14900,20250103,11.34,17190,-3.49,20250106,14900,11.34,20250103,26100,-36.44,20241219,14900,11.34,20250103,0.00,N,476060,500,54 억,,6194,N,N,0,N,00,N
|
|
20250106,121205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16540,840,2,5.35,17288779150,1038880,63.68,16050,17190,16020,20400,10990,15700,16644.63,0.06,0,73378,16900,16300,15600,15000,14300,16600,15300,54,4700,500,10990,10,1,10803960,1787,90.38,-7.74,12,9.62,183.00,-2138.00,26100,20241219,-36.63,14900,20250103,11.01,17190,-3.78,20250106,14900,11.01,20250103,26100,-36.63,20241219,14900,11.01,20250103,0.00,N,476060,500,54 억,,6194,N,N,0,N,00,N
|
|
20250106,111201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16660,960,2,6.11,16050314530,964031,59.09,16050,17190,16020,20400,10990,15700,16652.30,0.06,0,74299,16900,16300,15600,15000,14300,16600,15300,54,4700,500,10990,10,1,10803960,1800,91.04,-7.79,12,8.92,183.00,-2138.00,26100,20241219,-36.17,14900,20250103,11.81,17190,-3.08,20250106,14900,11.81,20250103,26100,-36.17,20241219,14900,11.81,20250103,0.00,N,476060,500,54 억,,6194,N,N,0,N,00,N
|
|
20250106,101155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16850,1150,2,7.32,12470460680,751147,46.04,16050,17190,16020,20400,10990,15700,16605.72,0.06,0,54222,16900,16300,15600,15000,14300,16600,15300,54,4700,500,10990,10,1,10803960,1820,92.08,-7.88,12,6.95,183.00,-2138.00,26100,20241219,-35.44,14900,20250103,13.09,17190,-1.98,20250106,14900,13.09,20250103,26100,-35.44,20241219,14900,13.09,20250103,0.00,N,476060,500,54 억,,6194,N,N,0,N,00,N
|
|
20250106,091157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16350,650,2,4.14,3772630430,231386,14.18,16050,16570,16020,20400,10990,15700,16312.89,0.06,0,26683,16900,16300,15600,15000,14300,16600,15300,54,4700,500,10990,10,1,10803960,1766,89.34,-7.65,12,2.14,183.00,-2138.00,26100,20241219,-37.36,14900,20250103,9.73,16570,-1.33,20250106,14900,9.73,20250103,26100,-37.36,20241219,14900,9.73,20250103,0.00,N,476060,500,54 억,,6194,N,N,0,N,00,N
|
|
20250103,161149,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,15700,100,2,0.64,25104630960,1605578,233.93,15530,16200,14900,20250,10920,15600,15635.63,0.18,0,-13174,16820,16210,15900,15290,14980,16055,15135,54,4650,500,10920,10,1,10803960,1696,85.79,-7.34,12,14.86,183.00,-2138.00,26100,20241219,-39.85,14900,20250103,5.37,16510,-4.91,20250102,14900,5.37,20250103,26100,-39.85,20241219,14900,5.37,20250103,0.00,N,476060,500,54 억,,19250,N,N,0,N,00,N
|
|
20250103,151154,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,15760,160,2,1.03,23800854730,1522738,221.86,15530,16200,14900,20250,10920,15600,15630.30,0.18,0,-13006,16820,16210,15900,15290,14980,16055,15135,54,4650,500,10920,10,1,10803960,1703,86.12,-7.37,12,14.09,183.00,-2138.00,26100,20241219,-39.62,14900,20250103,5.77,16510,-4.54,20250102,14900,5.77,20250103,26100,-39.62,20241219,14900,5.77,20250103,0.00,N,476060,500,54 억,,19250,N,N,0,N,00,N
|
|
20250103,141155,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,15140,-460,5,-2.95,8594264210,562682,81.98,15530,15760,14900,20250,10920,15600,15273.74,0.18,0,-3834,16820,16210,15900,15290,14980,16055,15135,54,4650,500,10920,10,1,10803960,1636,82.73,-7.08,12,5.21,183.00,-2138.00,26100,20241219,-41.99,14900,20250103,1.61,16510,-8.30,20250102,14900,1.61,20250103,26100,-41.99,20241219,14900,1.61,20250103,0.00,N,476060,500,54 억,,19250,N,N,0,N,00,N
|
|
20250103,131156,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,15230,-370,5,-2.37,6360339280,414093,60.33,15530,15760,15100,20250,10920,15600,15359.68,0.18,0,3498,16820,16210,15900,15290,14980,16055,15135,54,4650,500,10920,10,1,10803960,1645,83.22,-7.12,12,3.83,183.00,-2138.00,26100,20241219,-41.65,15100,20250103,0.86,16510,-7.75,20250102,15100,0.86,20250103,26100,-41.65,20241219,15100,0.86,20250103,0.00,N,476060,500,54 억,,19250,N,N,0,N,00,N
|
|
20250103,121154,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,15170,-430,5,-2.76,5946831910,386868,56.37,15530,15760,15100,20250,10920,15600,15371.72,0.18,0,4847,16820,16210,15900,15290,14980,16055,15135,54,4650,500,10920,10,1,10803960,1639,82.90,-7.10,12,3.58,183.00,-2138.00,26100,20241219,-41.88,15100,20250103,0.46,16510,-8.12,20250102,15100,0.46,20250103,26100,-41.88,20241219,15100,0.46,20250103,0.00,N,476060,500,54 억,,19250,N,N,0,N,00,N
|
|
20250103,111155,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,15180,-420,5,-2.69,5500234230,357508,52.09,15530,15760,15100,20250,10920,15600,15384.92,0.18,0,2329,16820,16210,15900,15290,14980,16055,15135,54,4650,500,10920,10,1,10803960,1640,82.95,-7.10,12,3.31,183.00,-2138.00,26100,20241219,-41.84,15100,20250103,0.53,16510,-8.06,20250102,15100,0.53,20250103,26100,-41.84,20241219,15100,0.53,20250103,0.00,N,476060,500,54 억,,19250,N,N,0,N,00,N
|
|
20250103,101151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15520,-80,5,-0.51,2517405740,161514,23.53,15530,15760,15430,20250,10920,15600,15586.30,0.18,0,7708,16820,16210,15900,15290,14980,16055,15135,54,4650,500,10920,10,1,10803960,1677,84.81,-7.26,12,1.49,183.00,-2138.00,26100,20241219,-40.54,15410,20241230,0.71,16510,-6.00,20250102,15430,0.58,20250103,26100,-40.54,20241219,15410,0.71,20241230,0.00,N,476060,500,54 억,,19250,N,N,0,N,00,N
|
|
20250103,091154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15720,120,2,0.77,1027437260,65898,9.60,15530,15760,15430,20250,10920,15600,15591.32,0.18,0,2014,16820,16210,15900,15290,14980,16055,15135,54,4650,500,10920,10,1,10803960,1698,85.90,-7.35,12,0.61,183.00,-2138.00,26100,20241219,-39.77,15410,20241230,2.01,16510,-4.78,20250102,15430,1.88,20250103,26100,-39.77,20241219,15410,2.01,20241230,0.00,N,476060,500,54 억,,19250,N,N,0,N,00,N
|
|
20250102,161141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15600,-740,5,-4.53,10591356010,657895,59.51,16340,16510,15590,21200,11440,16340,16101.70,0.30,0,-13143,17760,17050,16230,15520,14700,17405,15875,54,4860,500,11430,10,1,10803960,1685,85.25,-7.30,12,6.09,183.00,-2138.00,26100,20241219,-40.23,15410,20241230,1.23,16510,-5.51,20250102,15590,0.06,20250102,26100,-40.23,20241219,15410,1.23,20241230,0.00,N,476060,500,54 억,,32364,N,N,0,N,00,N
|
|
20250102,151142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15640,-700,5,-4.28,10047808580,623072,56.36,16340,16510,15630,21200,11440,16340,16126.14,0.30,0,-14502,17760,17050,16230,15520,14700,17405,15875,54,4860,500,11430,10,1,10803960,1690,85.46,-7.32,12,5.77,183.00,-2138.00,26100,20241219,-40.08,15410,20241230,1.49,16510,-5.27,20250102,15630,0.06,20250102,26100,-40.08,20241219,15410,1.49,20241230,0.00,N,476060,500,54 억,,32364,N,N,0,N,00,N
|
|
20250102,141140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16020,-320,5,-1.96,8470869510,523394,47.35,16340,16510,15820,21200,11440,16340,16184.41,0.30,0,-12613,17760,17050,16230,15520,14700,17405,15875,54,4860,500,11430,10,1,10803960,1731,87.54,-7.49,12,4.84,183.00,-2138.00,26100,20241219,-38.62,15410,20241230,3.96,16510,-2.97,20250102,15820,1.26,20250102,26100,-38.62,20241219,15410,3.96,20241230,0.00,N,476060,500,54 억,,32364,N,N,0,N,00,N
|
|
20250102,131143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15880,-460,5,-2.82,7480565000,461461,41.74,16340,16510,15820,21200,11440,16340,16210.53,0.30,0,-5412,17760,17050,16230,15520,14700,17405,15875,54,4860,500,11430,10,1,10803960,1716,86.78,-7.43,12,4.27,183.00,-2138.00,26100,20241219,-39.16,15410,20241230,3.05,16510,-3.82,20250102,15820,0.38,20250102,26100,-39.16,20241219,15410,3.05,20241230,0.00,N,476060,500,54 억,,32364,N,N,0,N,00,N
|
|
20250102,121140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15960,-380,5,-2.33,6527970680,401521,36.32,16340,16510,15920,21200,11440,16340,16258.05,0.30,0,-11047,17760,17050,16230,15520,14700,17405,15875,54,4860,500,11430,10,1,10803960,1724,87.21,-7.46,12,3.72,183.00,-2138.00,26100,20241219,-38.85,15410,20241230,3.57,16510,-3.33,20250102,15920,0.25,20250102,26100,-38.85,20241219,15410,3.57,20241230,0.00,N,476060,500,54 억,,32364,N,N,0,N,00,N
|
|
20250102,111132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16330,-10,5,-0.06,4636080610,283910,25.68,16340,16510,16120,21200,11440,16340,16329.39,0.30,0,-17069,17760,17050,16230,15520,14700,17405,15875,54,4860,500,11430,10,1,10803960,1764,89.23,-7.64,12,2.63,183.00,-2138.00,26100,20241219,-37.43,15410,20241230,5.97,16510,-1.09,20250102,16120,1.30,20250102,26100,-37.43,20241219,15410,5.97,20241230,0.00,N,476060,500,54 억,,32364,N,N,0,N,00,N
|
|
20250102,101138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16170,-170,5,-1.04,1089337550,67103,6.07,16340,16360,16120,21200,11440,16340,16233.36,0.30,0,-8995,17760,17050,16230,15520,14700,17405,15875,54,4860,500,11430,10,1,10803960,1747,88.36,-7.56,12,0.62,183.00,-2138.00,26100,20241219,-38.05,15410,20241230,4.93,16360,-1.16,20250102,16120,0.31,20250102,26100,-38.05,20241219,15410,4.93,20241230,0.00,N,476060,500,54 억,,32364,N,N,0,N,00,N
|
|
20250102,091127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16340,0,3,0.00,0,0,0.00,0,0,0,21200,11440,16340,0.00,0.30,0,0,17760,17050,16230,15520,14700,17405,15875,54,4860,500,11430,10,1,10803960,1765,89.29,-7.64,12,0.00,183.00,-2138.00,26100,20241219,-37.39,15410,20241230,6.04,0,0.00,0,0,0.00,0,26100,-37.39,20241219,15410,6.04,20241230,0.00,N,476060,500,54 억,,32364,N,N,0,N,00,N
|