138 lines
58 KiB
CSV
138 lines
58 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20250124,160605,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5590,0,3,0.00,194044040,34597,118.32,5590,5650,5550,7260,3920,5590,5608.70,5.31,0,-13052,5683,5636,5583,5536,5483,5610,5510,233,1670,500,3910,10,1,46563612,2603,151.08,0.72,12,0.07,37.00,7762.00,7750,20240702,-27.87,4185,20241210,33.57,5750,-2.78,20250110,5330,4.88,20250103,7750,-27.87,20240702,4185,33.57,20241210,0.80,N,060150,500,232 억,,2472269,N,N,81,N,00,N
|
|
20250124,150604,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5560,-30,5,-0.54,177450500,31611,108.11,5590,5650,5560,7260,3920,5590,5613.57,5.31,0,-11799,5683,5636,5583,5536,5483,5610,5510,233,1670,500,3910,10,1,46563612,2589,150.27,0.72,12,0.07,37.00,7762.00,7750,20240702,-28.26,4185,20241210,32.86,5750,-3.30,20250110,5330,4.32,20250103,7750,-28.26,20240702,4185,32.86,20241210,0.80,N,060150,500,232 억,,2472269,N,N,40,N,00,N
|
|
20250124,140603,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5620,30,2,0.54,136996500,24368,83.34,5590,5650,5580,7260,3920,5590,5621.98,5.31,0,-6355,5683,5636,5583,5536,5483,5610,5510,233,1670,500,3910,10,1,46563612,2617,151.89,0.72,12,0.05,37.00,7762.00,7750,20240702,-27.48,4185,20241210,34.29,5750,-2.26,20250110,5330,5.44,20250103,7750,-27.48,20240702,4185,34.29,20241210,0.80,N,060150,500,232 억,,2472269,N,N,40,N,00,N
|
|
20250124,130605,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5630,40,2,0.72,113981120,20268,69.31,5590,5650,5580,7260,3920,5590,5623.70,5.31,0,-4438,5683,5636,5583,5536,5483,5610,5510,233,1670,500,3910,10,1,46563612,2622,152.16,0.73,12,0.04,37.00,7762.00,7750,20240702,-27.35,4185,20241210,34.53,5750,-2.09,20250110,5330,5.63,20250103,7750,-27.35,20240702,4185,34.53,20241210,0.80,N,060150,500,232 억,,2472269,N,N,40,N,00,N
|
|
20250124,120602,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5640,50,2,0.89,92120880,16393,56.06,5590,5650,5580,7260,3920,5590,5619.53,5.31,0,-3015,5683,5636,5583,5536,5483,5610,5510,233,1670,500,3910,10,1,46563612,2626,152.43,0.73,12,0.04,37.00,7762.00,7750,20240702,-27.23,4185,20241210,34.77,5750,-1.91,20250110,5330,5.82,20250103,7750,-27.23,20240702,4185,34.77,20241210,0.80,N,060150,500,232 억,,2472269,N,N,40,N,00,N
|
|
20250124,110604,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5610,20,2,0.36,65106410,11591,39.64,5590,5650,5580,7260,3920,5590,5616.98,5.31,0,-1699,5683,5636,5583,5536,5483,5610,5510,233,1670,500,3910,10,1,46563612,2612,151.62,0.72,12,0.02,37.00,7762.00,7750,20240702,-27.61,4185,20241210,34.05,5750,-2.43,20250110,5330,5.25,20250103,7750,-27.61,20240702,4185,34.05,20241210,0.80,N,060150,500,232 억,,2472269,N,N,40,N,00,N
|
|
20250124,100602,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5620,30,2,0.54,32459810,5792,19.81,5590,5640,5580,7260,3920,5590,5604.25,5.31,0,49,5683,5636,5583,5536,5483,5610,5510,233,1670,500,3910,10,1,46563612,2617,151.89,0.72,12,0.01,37.00,7762.00,7750,20240702,-27.48,4185,20241210,34.29,5750,-2.26,20250110,5330,5.44,20250103,7750,-27.48,20240702,4185,34.29,20241210,0.80,N,060150,500,232 억,,2472269,N,N,40,N,00,N
|
|
20250124,090605,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5590,0,3,0.00,2269550,406,1.39,5590,5600,5590,7260,3920,5590,5590.02,5.31,0,-64,5683,5636,5583,5536,5483,5610,5510,233,1670,500,3910,10,1,46563612,2603,151.08,0.72,12,0.00,37.00,7762.00,7750,20240702,-27.87,4185,20241210,33.57,5750,-2.78,20250110,5330,4.88,20250103,7750,-27.87,20240702,4185,33.57,20241210,0.80,N,060150,500,232 억,,2472269,N,N,40,N,00,N
|
|
20250123,160602,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5590,-10,5,-0.18,163430770,29239,53.89,5610,5630,5530,7280,3920,5600,5589.48,5.33,0,-10985,5660,5630,5570,5540,5480,5645,5555,233,1680,500,3920,10,1,46563612,2603,151.08,0.72,12,0.06,37.00,7762.00,7750,20240702,-27.87,4185,20241210,33.57,5750,-2.78,20250110,5330,4.88,20250103,7750,-27.87,20240702,4185,33.57,20241210,0.81,N,060150,500,232 억,,2483216,N,N,40,N,00,N
|
|
20250123,150601,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5590,-10,5,-0.18,157543000,28182,51.94,5610,5630,5530,7280,3920,5600,5590.20,5.33,0,-10891,5660,5630,5570,5540,5480,5645,5555,233,1680,500,3920,10,1,46563612,2603,151.08,0.72,12,0.06,37.00,7762.00,7750,20240702,-27.87,4185,20241210,33.57,5750,-2.78,20250110,5330,4.88,20250103,7750,-27.87,20240702,4185,33.57,20241210,0.81,N,060150,500,232 억,,2483216,N,N,127,N,00,N
|
|
20250123,140601,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5620,20,2,0.36,137788200,24661,45.45,5610,5620,5530,7280,3920,5600,5587.29,5.33,0,-8549,5660,5630,5570,5540,5480,5645,5555,233,1680,500,3920,10,1,46563612,2617,151.89,0.72,12,0.05,37.00,7762.00,7750,20240702,-27.48,4185,20241210,34.29,5750,-2.26,20250110,5330,5.44,20250103,7750,-27.48,20240702,4185,34.29,20241210,0.81,N,060150,500,232 억,,2483216,N,N,127,N,00,N
|
|
20250123,130600,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5600,0,3,0.00,116782450,20915,38.55,5610,5620,5530,7280,3920,5600,5583.67,5.33,0,-6525,5660,5630,5570,5540,5480,5645,5555,233,1680,500,3920,10,1,46563612,2608,151.35,0.72,12,0.04,37.00,7762.00,7750,20240702,-27.74,4185,20241210,33.81,5750,-2.61,20250110,5330,5.07,20250103,7750,-27.74,20240702,4185,33.81,20241210,0.81,N,060150,500,232 억,,2483216,N,N,127,N,00,N
|
|
20250123,120601,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5600,0,3,0.00,91912150,16467,30.35,5610,5620,5530,7280,3920,5600,5581.60,5.33,0,-4425,5660,5630,5570,5540,5480,5645,5555,233,1680,500,3920,10,1,46563612,2608,151.35,0.72,12,0.04,37.00,7762.00,7750,20240702,-27.74,4185,20241210,33.81,5750,-2.61,20250110,5330,5.07,20250103,7750,-27.74,20240702,4185,33.81,20241210,0.81,N,060150,500,232 억,,2483216,N,N,127,N,00,N
|
|
20250123,110555,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5600,0,3,0.00,69052500,12380,22.82,5610,5620,5530,7280,3920,5600,5577.75,5.33,0,-3313,5660,5630,5570,5540,5480,5645,5555,233,1680,500,3920,10,1,46563612,2608,151.35,0.72,12,0.03,37.00,7762.00,7750,20240702,-27.74,4185,20241210,33.81,5750,-2.61,20250110,5330,5.07,20250103,7750,-27.74,20240702,4185,33.81,20241210,0.81,N,060150,500,232 억,,2483216,N,N,127,N,00,N
|
|
20250123,100600,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5580,-20,5,-0.36,42717660,7671,14.14,5610,5620,5530,7280,3920,5600,5568.72,5.33,0,-2552,5660,5630,5570,5540,5480,5645,5555,233,1680,500,3920,10,1,46563612,2598,150.81,0.72,12,0.02,37.00,7762.00,7750,20240702,-28.00,4185,20241210,33.33,5750,-2.96,20250110,5330,4.69,20250103,7750,-28.00,20240702,4185,33.33,20241210,0.81,N,060150,500,232 억,,2483216,N,N,127,N,00,N
|
|
20250123,090559,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5540,-60,5,-1.07,4465760,802,1.48,5610,5620,5540,7280,3920,5600,5568.28,5.33,0,-580,5660,5630,5570,5540,5480,5645,5555,233,1680,500,3920,10,1,46563612,2580,149.73,0.71,12,0.00,37.00,7762.00,7750,20240702,-28.52,4185,20241210,32.38,5750,-3.65,20250110,5330,3.94,20250103,7750,-28.52,20240702,4185,32.38,20241210,0.81,N,060150,500,232 억,,2483216,N,N,127,N,00,N
|
|
20250122,160556,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5600,110,2,2.00,301448080,53982,59.48,5510,5600,5510,7130,3850,5490,5584.23,5.38,0,-7983,5630,5560,5500,5430,5370,5595,5465,233,1640,500,3840,10,1,46563612,2608,151.35,0.72,12,0.12,37.00,7762.00,7750,20240702,-27.74,4185,20241210,33.81,5750,-2.61,20250110,5330,5.07,20250103,7750,-27.74,20240702,4185,33.81,20241210,0.80,N,060150,500,232 억,,2504922,N,N,127,N,00,N
|
|
20250122,150557,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5590,100,2,1.82,269263410,48232,53.14,5510,5600,5510,7130,3850,5490,5582.67,5.38,0,-7913,5630,5560,5500,5430,5370,5595,5465,233,1640,500,3840,10,1,46563612,2603,151.08,0.72,12,0.10,37.00,7762.00,7750,20240702,-27.87,4185,20241210,33.57,5750,-2.78,20250110,5330,4.88,20250103,7750,-27.87,20240702,4185,33.57,20241210,0.80,N,060150,500,232 억,,2504922,N,N,21,N,00,N
|
|
20250122,140555,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5600,110,2,2.00,226653150,40615,44.75,5510,5600,5510,7130,3850,5490,5580.53,5.38,0,-5329,5630,5560,5500,5430,5370,5595,5465,233,1640,500,3840,10,1,46563612,2608,151.35,0.72,12,0.09,37.00,7762.00,7750,20240702,-27.74,4185,20241210,33.81,5750,-2.61,20250110,5330,5.07,20250103,7750,-27.74,20240702,4185,33.81,20241210,0.80,N,060150,500,232 억,,2504922,N,N,21,N,00,N
|
|
20250122,130558,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5590,100,2,1.82,185571750,33272,36.66,5510,5600,5510,7130,3850,5490,5577.41,5.38,0,-3499,5630,5560,5500,5430,5370,5595,5465,233,1640,500,3840,10,1,46563612,2603,151.08,0.72,12,0.07,37.00,7762.00,7750,20240702,-27.87,4185,20241210,33.57,5750,-2.78,20250110,5330,4.88,20250103,7750,-27.87,20240702,4185,33.57,20241210,0.80,N,060150,500,232 억,,2504922,N,N,21,N,00,N
|
|
20250122,120555,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5570,80,2,1.46,149561430,26823,29.55,5510,5600,5510,7130,3850,5490,5575.87,5.38,0,-867,5630,5560,5500,5430,5370,5595,5465,233,1640,500,3840,10,1,46563612,2594,150.54,0.72,12,0.06,37.00,7762.00,7750,20240702,-28.13,4185,20241210,33.09,5750,-3.13,20250110,5330,4.50,20250103,7750,-28.13,20240702,4185,33.09,20241210,0.80,N,060150,500,232 억,,2504922,N,N,21,N,00,N
|
|
20250122,110556,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5590,100,2,1.82,117785220,21135,23.29,5510,5600,5510,7130,3850,5490,5572.99,5.38,0,-10,5630,5560,5500,5430,5370,5595,5465,233,1640,500,3840,10,1,46563612,2603,151.08,0.72,12,0.05,37.00,7762.00,7750,20240702,-27.87,4185,20241210,33.57,5750,-2.78,20250110,5330,4.88,20250103,7750,-27.87,20240702,4185,33.57,20241210,0.80,N,060150,500,232 억,,2504922,N,N,21,N,00,N
|
|
20250122,100556,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5590,100,2,1.82,80227350,14414,15.88,5510,5600,5510,7130,3850,5490,5565.93,5.38,0,1205,5630,5560,5500,5430,5370,5595,5465,233,1640,500,3840,10,1,46563612,2603,151.08,0.72,12,0.03,37.00,7762.00,7750,20240702,-27.87,4185,20241210,33.57,5750,-2.78,20250110,5330,4.88,20250103,7750,-27.87,20240702,4185,33.57,20241210,0.80,N,060150,500,232 억,,2504922,N,N,21,N,00,N
|
|
20250122,090558,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5520,30,2,0.55,5640770,1016,1.12,5510,5560,5510,7130,3850,5490,5551.94,5.38,0,205,5630,5560,5500,5430,5370,5595,5465,233,1640,500,3840,10,1,46563612,2570,149.19,0.71,12,0.00,37.00,7762.00,7750,20240702,-28.77,4185,20241210,31.90,5750,-4.00,20250110,5330,3.56,20250103,7750,-28.77,20240702,4185,31.90,20241210,0.80,N,060150,500,232 억,,2504922,N,N,21,N,00,N
|
|
20250121,160553,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5490,130,2,2.43,501226600,90756,118.02,5450,5570,5440,6960,3760,5360,5523.01,5.38,0,-1601,5653,5506,5433,5286,5213,5470,5250,233,1600,500,3750,10,1,46563612,2556,148.38,0.71,12,0.19,37.00,7762.00,7750,20240702,-29.16,4185,20241210,31.18,5750,-4.52,20250110,5330,3.00,20250103,7750,-29.16,20240702,4185,31.18,20241210,0.80,N,060150,500,232 억,,2503721,N,N,21,N,00,N
|
|
20250121,150556,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5480,120,2,2.24,483846690,87592,113.90,5450,5570,5440,6960,3760,5360,5523.87,5.38,0,-1609,5653,5506,5433,5286,5213,5470,5250,233,1600,500,3750,10,1,46563612,2552,148.11,0.71,12,0.19,37.00,7762.00,7750,20240702,-29.29,4185,20241210,30.94,5750,-4.70,20250110,5330,2.81,20250103,7750,-29.29,20240702,4185,30.94,20241210,0.80,N,060150,500,232 억,,2503721,N,N,80,N,00,N
|
|
20250121,140555,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5500,140,2,2.61,434293740,78583,102.19,5450,5570,5440,6960,3760,5360,5526.56,5.38,0,428,5653,5506,5433,5286,5213,5470,5250,233,1600,500,3750,10,1,46563612,2561,148.65,0.71,12,0.17,37.00,7762.00,7750,20240702,-29.03,4185,20241210,31.42,5750,-4.35,20250110,5330,3.19,20250103,7750,-29.03,20240702,4185,31.42,20241210,0.80,N,060150,500,232 억,,2503721,N,N,80,N,00,N
|
|
20250121,130554,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5520,160,2,2.99,373519180,67563,87.86,5450,5570,5440,6960,3760,5360,5528.46,5.38,0,6068,5653,5506,5433,5286,5213,5470,5250,233,1600,500,3750,10,1,46563612,2570,149.19,0.71,12,0.15,37.00,7762.00,7750,20240702,-28.77,4185,20241210,31.90,5750,-4.00,20250110,5330,3.56,20250103,7750,-28.77,20240702,4185,31.90,20241210,0.80,N,060150,500,232 억,,2503721,N,N,80,N,00,N
|
|
20250121,120545,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5530,170,2,3.17,327163020,59189,76.97,5450,5570,5440,6960,3760,5360,5527.43,5.38,0,9888,5653,5506,5433,5286,5213,5470,5250,233,1600,500,3750,10,1,46563612,2575,149.46,0.71,12,0.13,37.00,7762.00,7750,20240702,-28.65,4185,20241210,32.14,5750,-3.83,20250110,5330,3.75,20250103,7750,-28.65,20240702,4185,32.14,20241210,0.80,N,060150,500,232 억,,2503721,N,N,80,N,00,N
|
|
20250121,110528,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5510,150,2,2.80,282581940,51124,66.48,5450,5570,5440,6960,3760,5360,5527.38,5.38,0,11518,5653,5506,5433,5286,5213,5470,5250,233,1600,500,3750,10,1,46563612,2566,148.92,0.71,12,0.11,37.00,7762.00,7750,20240702,-28.90,4185,20241210,31.66,5750,-4.17,20250110,5330,3.38,20250103,7750,-28.90,20240702,4185,31.66,20241210,0.80,N,060150,500,232 억,,2503721,N,N,80,N,00,N
|
|
20250121,100523,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5520,160,2,2.99,217162770,39231,51.01,5450,5570,5440,6960,3760,5360,5535.49,5.38,0,14526,5653,5506,5433,5286,5213,5470,5250,233,1600,500,3750,10,1,46563612,2570,149.19,0.71,12,0.08,37.00,7762.00,7750,20240702,-28.77,4185,20241210,31.90,5750,-4.00,20250110,5330,3.56,20250103,7750,-28.77,20240702,4185,31.90,20241210,0.80,N,060150,500,232 억,,2503721,N,N,80,N,00,N
|
|
20250121,090554,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5510,150,2,2.80,59237150,10746,13.97,5450,5560,5440,6960,3760,5360,5512.48,5.38,0,4543,5653,5506,5433,5286,5213,5470,5250,233,1600,500,3750,10,1,46563612,2566,148.92,0.71,12,0.02,37.00,7762.00,7750,20240702,-28.90,4185,20241210,31.66,5750,-4.17,20250110,5330,3.38,20250103,7750,-28.90,20240702,4185,31.66,20241210,0.80,N,060150,500,232 억,,2503721,N,N,80,N,00,N
|
|
20250120,160552,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5360,-200,5,-3.60,417447230,76616,184.50,5560,5580,5360,7220,3900,5560,5448.49,5.38,0,-2221,5666,5612,5586,5532,5506,5600,5520,233,1660,500,3890,10,1,46563612,2496,144.86,0.69,12,0.16,37.00,7762.00,7760,20240111,-30.93,4185,20241210,28.08,5750,-6.78,20250110,5330,0.56,20250103,7750,-30.84,20240702,4185,28.08,20241210,0.80,N,060150,500,232 억,,2507128,N,N,80,N,00,N
|
|
20250120,150554,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5390,-170,5,-3.06,386092550,70774,170.43,5560,5580,5380,7220,3900,5560,5455.21,5.38,0,-1905,5666,5612,5586,5532,5506,5600,5520,233,1660,500,3890,10,1,46563612,2510,145.68,0.69,12,0.15,37.00,7762.00,7760,20240111,-30.54,4185,20241210,28.79,5750,-6.26,20250110,5330,1.13,20250103,7750,-30.45,20240702,4185,28.79,20241210,0.80,N,060150,500,232 억,,2507128,N,N,38,N,00,N
|
|
20250120,140552,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5430,-130,5,-2.34,278933300,50918,122.62,5560,5580,5430,7220,3900,5560,5478.01,5.38,0,2692,5666,5612,5586,5532,5506,5600,5520,233,1660,500,3890,10,1,46563612,2528,146.76,0.70,12,0.11,37.00,7762.00,7760,20240111,-30.03,4185,20241210,29.75,5750,-5.57,20250110,5330,1.88,20250103,7750,-29.94,20240702,4185,29.75,20241210,0.80,N,060150,500,232 억,,2507128,N,N,38,N,00,N
|
|
20250120,130552,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5440,-120,5,-2.16,261183480,47650,114.75,5560,5580,5430,7220,3900,5560,5481.21,5.38,0,3378,5666,5612,5586,5532,5506,5600,5520,233,1660,500,3890,10,1,46563612,2533,147.03,0.70,12,0.10,37.00,7762.00,7760,20240111,-29.90,4185,20241210,29.99,5750,-5.39,20250110,5330,2.06,20250103,7750,-29.81,20240702,4185,29.99,20241210,0.80,N,060150,500,232 억,,2507128,N,N,38,N,00,N
|
|
20250120,120554,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5440,-120,5,-2.16,244495270,44579,107.35,5560,5580,5430,7220,3900,5560,5484.45,5.38,0,3500,5666,5612,5586,5532,5506,5600,5520,233,1660,500,3890,10,1,46563612,2533,147.03,0.70,12,0.10,37.00,7762.00,7760,20240111,-29.90,4185,20241210,29.99,5750,-5.39,20250110,5330,2.06,20250103,7750,-29.81,20240702,4185,29.99,20241210,0.80,N,060150,500,232 억,,2507128,N,N,38,N,00,N
|
|
20250120,110554,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5470,-90,5,-1.62,203592740,37065,89.26,5560,5580,5430,7220,3900,5560,5492.77,5.38,0,1940,5666,5612,5586,5532,5506,5600,5520,233,1660,500,3890,10,1,46563612,2547,147.84,0.70,12,0.08,37.00,7762.00,7760,20240111,-29.51,4185,20241210,30.70,5750,-4.87,20250110,5330,2.63,20250103,7750,-29.42,20240702,4185,30.70,20241210,0.80,N,060150,500,232 억,,2507128,N,N,38,N,00,N
|
|
20250120,100553,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5510,-50,5,-0.90,135025310,24505,59.01,5560,5580,5490,7220,3900,5560,5510.01,5.38,0,5680,5666,5612,5586,5532,5506,5600,5520,233,1660,500,3890,10,1,46563612,2566,148.92,0.71,12,0.05,37.00,7762.00,7760,20240111,-28.99,4185,20241210,31.66,5750,-4.17,20250110,5330,3.38,20250103,7750,-28.90,20240702,4185,31.66,20241210,0.80,N,060150,500,232 억,,2507128,N,N,38,N,00,N
|
|
20250120,090554,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5550,-10,5,-0.18,4547600,818,1.97,5560,5580,5550,7220,3900,5560,5559.38,5.38,0,-248,5666,5612,5586,5532,5506,5600,5520,233,1660,500,3890,10,1,46563612,2584,150.00,0.72,12,0.00,37.00,7762.00,7760,20240111,-28.48,4185,20241210,32.62,5750,-3.48,20250110,5330,4.13,20250103,7750,-28.39,20240702,4185,32.62,20241210,0.80,N,060150,500,232 억,,2507128,N,N,38,N,00,N
|
|
20250117,160551,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5560,-30,5,-0.54,231864930,41338,60.27,5590,5640,5560,7260,3920,5590,5609.00,5.38,0,2403,5763,5676,5633,5546,5503,5655,5525,233,1670,500,3910,10,1,46563612,2589,150.27,0.72,12,0.09,37.00,7762.00,7760,20240111,-28.35,4185,20241210,32.86,5750,-3.30,20250110,5330,4.32,20250103,7750,-28.26,20240702,4185,32.86,20241210,0.80,N,060150,500,232 억,,2506499,N,N,38,N,00,N
|
|
20250117,150553,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5610,20,2,0.36,216674450,38611,56.29,5590,5640,5560,7260,3920,5590,5611.73,5.38,0,1693,5763,5676,5633,5546,5503,5655,5525,233,1670,500,3910,10,1,46563612,2612,151.62,0.72,12,0.08,37.00,7762.00,7760,20240111,-27.71,4185,20241210,34.05,5750,-2.43,20250110,5330,5.25,20250103,7750,-27.61,20240702,4185,34.05,20241210,0.80,N,060150,500,232 억,,2506499,N,N,1303,N,00,N
|
|
20250117,140553,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5630,40,2,0.72,199133080,35492,51.75,5590,5640,5560,7260,3920,5590,5610.65,5.38,0,3185,5763,5676,5633,5546,5503,5655,5525,233,1670,500,3910,10,1,46563612,2622,152.16,0.73,12,0.08,37.00,7762.00,7760,20240111,-27.45,4185,20241210,34.53,5750,-2.09,20250110,5330,5.63,20250103,7750,-27.35,20240702,4185,34.53,20241210,0.80,N,060150,500,232 억,,2506499,N,N,1303,N,00,N
|
|
20250117,130552,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5620,30,2,0.54,177447810,31638,46.13,5590,5640,5560,7260,3920,5590,5608.69,5.38,0,4848,5763,5676,5633,5546,5503,5655,5525,233,1670,500,3910,10,1,46563612,2617,151.89,0.72,12,0.07,37.00,7762.00,7760,20240111,-27.58,4185,20241210,34.29,5750,-2.26,20250110,5330,5.44,20250103,7750,-27.48,20240702,4185,34.29,20241210,0.80,N,060150,500,232 억,,2506499,N,N,1303,N,00,N
|
|
20250117,120553,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5620,30,2,0.54,156347840,27885,40.66,5590,5640,5560,7260,3920,5590,5606.88,5.38,0,6984,5763,5676,5633,5546,5503,5655,5525,233,1670,500,3910,10,1,46563612,2617,151.89,0.72,12,0.06,37.00,7762.00,7760,20240111,-27.58,4185,20241210,34.29,5750,-2.26,20250110,5330,5.44,20250103,7750,-27.48,20240702,4185,34.29,20241210,0.80,N,060150,500,232 억,,2506499,N,N,1303,N,00,N
|
|
20250117,110553,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5620,30,2,0.54,123047290,21948,32.00,5590,5640,5560,7260,3920,5590,5606.31,5.38,0,7036,5763,5676,5633,5546,5503,5655,5525,233,1670,500,3910,10,1,46563612,2617,151.89,0.72,12,0.05,37.00,7762.00,7760,20240111,-27.58,4185,20241210,34.29,5750,-2.26,20250110,5330,5.44,20250103,7750,-27.48,20240702,4185,34.29,20241210,0.80,N,060150,500,232 억,,2506499,N,N,1303,N,00,N
|
|
20250117,100553,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5630,40,2,0.72,76129600,13599,19.83,5590,5630,5560,7260,3920,5590,5598.18,5.38,0,4800,5763,5676,5633,5546,5503,5655,5525,233,1670,500,3910,10,1,46563612,2622,152.16,0.73,12,0.03,37.00,7762.00,7760,20240111,-27.45,4185,20241210,34.53,5750,-2.09,20250110,5330,5.63,20250103,7750,-27.35,20240702,4185,34.53,20241210,0.80,N,060150,500,232 억,,2506499,N,N,1303,N,00,N
|
|
20250117,090554,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5610,20,2,0.36,4754750,852,1.24,5590,5610,5560,7260,3920,5590,5580.69,5.38,0,345,5763,5676,5633,5546,5503,5655,5525,233,1670,500,3910,10,1,46563612,2612,151.62,0.72,12,0.00,37.00,7762.00,7760,20240111,-27.71,4185,20241210,34.05,5750,-2.43,20250110,5330,5.25,20250103,7750,-27.61,20240702,4185,34.05,20241210,0.80,N,060150,500,232 억,,2506499,N,N,1303,N,00,N
|
|
20250116,160549,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5590,-60,5,-1.06,387440230,68529,115.29,5710,5720,5590,7340,3960,5650,5653.69,5.41,0,-12258,5770,5710,5660,5600,5550,5685,5575,233,1690,500,3950,10,1,46563612,2603,151.08,0.72,12,0.15,37.00,7762.00,7760,20240111,-27.96,4185,20241210,33.57,5750,-2.78,20250110,5330,4.88,20250103,7750,-27.87,20240702,4185,33.57,20241210,0.81,N,060150,500,232 억,,2518757,N,N,1303,N,00,N
|
|
20250116,150525,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5620,-30,5,-0.53,362883500,64141,107.91,5710,5720,5600,7340,3960,5650,5657.59,5.41,0,-12571,5770,5710,5660,5600,5550,5685,5575,233,1690,500,3950,10,1,46563612,2617,151.89,0.72,12,0.14,37.00,7762.00,7760,20240111,-27.58,4185,20241210,34.29,5750,-2.26,20250110,5330,5.44,20250103,7750,-27.48,20240702,4185,34.29,20241210,0.81,N,060150,500,232 억,,2518757,N,N,83,N,00,N
|
|
20250116,140551,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5650,0,3,0.00,263176750,46385,78.04,5710,5720,5630,7340,3960,5650,5673.75,5.41,0,-10003,5770,5710,5660,5600,5550,5685,5575,233,1690,500,3950,10,1,46563612,2631,152.70,0.73,12,0.10,37.00,7762.00,7760,20240111,-27.19,4185,20241210,35.01,5750,-1.74,20250110,5330,6.00,20250103,7750,-27.10,20240702,4185,35.01,20241210,0.81,N,060150,500,232 억,,2518757,N,N,83,N,00,N
|
|
20250116,130551,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5680,30,2,0.53,202070200,35581,59.86,5710,5720,5650,7340,3960,5650,5679.16,5.41,0,-8783,5770,5710,5660,5600,5550,5685,5575,233,1690,500,3950,10,1,46563612,2645,153.51,0.73,12,0.08,37.00,7762.00,7760,20240111,-26.80,4185,20241210,35.72,5750,-1.22,20250110,5330,6.57,20250103,7750,-26.71,20240702,4185,35.72,20241210,0.81,N,060150,500,232 억,,2518757,N,N,83,N,00,N
|
|
20250116,120552,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5670,20,2,0.35,163872560,28857,48.55,5710,5720,5650,7340,3960,5650,5678.78,5.41,0,-6241,5770,5710,5660,5600,5550,5685,5575,233,1690,500,3950,10,1,46563612,2640,153.24,0.73,12,0.06,37.00,7762.00,7760,20240111,-26.93,4185,20241210,35.48,5750,-1.39,20250110,5330,6.38,20250103,7750,-26.84,20240702,4185,35.48,20241210,0.81,N,060150,500,232 억,,2518757,N,N,83,N,00,N
|
|
20250116,110553,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5680,30,2,0.53,103895390,18268,30.73,5710,5720,5650,7340,3960,5650,5687.29,5.41,0,-3960,5770,5710,5660,5600,5550,5685,5575,233,1690,500,3950,10,1,46563612,2645,153.51,0.73,12,0.04,37.00,7762.00,7760,20240111,-26.80,4185,20241210,35.72,5750,-1.22,20250110,5330,6.57,20250103,7750,-26.71,20240702,4185,35.72,20241210,0.81,N,060150,500,232 억,,2518757,N,N,83,N,00,N
|
|
20250116,100552,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5690,40,2,0.71,60284240,10599,17.83,5710,5720,5650,7340,3960,5650,5687.73,5.41,0,-2285,5770,5710,5660,5600,5550,5685,5575,233,1690,500,3950,10,1,46563612,2649,153.78,0.73,12,0.02,37.00,7762.00,7760,20240111,-26.68,4185,20241210,35.96,5750,-1.04,20250110,5330,6.75,20250103,7750,-26.58,20240702,4185,35.96,20241210,0.81,N,060150,500,232 억,,2518757,N,N,83,N,00,N
|
|
20250116,090552,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5700,50,2,0.88,3948630,693,1.17,5710,5720,5650,7340,3960,5650,5697.88,5.41,0,-389,5770,5710,5660,5600,5550,5685,5575,233,1690,500,3950,10,1,46563612,2654,154.05,0.73,12,0.00,37.00,7762.00,7760,20240111,-26.55,4185,20241210,36.20,5750,-0.87,20250110,5330,6.94,20250103,7750,-26.45,20240702,4185,36.20,20241210,0.81,N,060150,500,232 억,,2518757,N,N,83,N,00,N
|
|
20250115,160549,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5650,-30,5,-0.53,334834840,59019,102.58,5670,5720,5610,7380,3980,5680,5673.45,5.43,0,-7407,5760,5720,5680,5640,5600,5700,5620,233,1700,500,3970,10,1,46563612,2631,152.70,0.73,12,0.13,37.00,7762.00,7760,20240111,-27.19,4185,20241210,35.01,5750,-1.74,20250110,5330,6.00,20250103,7750,-27.10,20240702,4185,35.01,20241210,0.81,N,060150,500,232 억,,2526163,N,N,83,N,00,N
|
|
20250115,150551,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5650,-30,5,-0.53,309045710,54433,94.61,5670,5720,5630,7380,3980,5680,5677.54,5.43,0,-7964,5760,5720,5680,5640,5600,5700,5620,233,1700,500,3970,10,1,46563612,2631,152.70,0.73,12,0.12,37.00,7762.00,7760,20240111,-27.19,4185,20241210,35.01,5750,-1.74,20250110,5330,6.00,20250103,7750,-27.10,20240702,4185,35.01,20241210,0.81,N,060150,500,232 억,,2526163,N,N,206,N,00,N
|
|
20250115,140552,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5660,-20,5,-0.35,248007910,43648,75.87,5670,5720,5630,7380,3980,5680,5682.00,5.43,0,-5728,5760,5720,5680,5640,5600,5700,5620,233,1700,500,3970,10,1,46563612,2636,152.97,0.73,12,0.09,37.00,7762.00,7760,20240111,-27.06,4185,20241210,35.24,5750,-1.57,20250110,5330,6.19,20250103,7750,-26.97,20240702,4185,35.24,20241210,0.81,N,060150,500,232 억,,2526163,N,N,206,N,00,N
|
|
20250115,130550,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5700,20,2,0.35,204102330,35920,62.43,5670,5720,5630,7380,3980,5680,5682.14,5.43,0,-2328,5760,5720,5680,5640,5600,5700,5620,233,1700,500,3970,10,1,46563612,2654,154.05,0.73,12,0.08,37.00,7762.00,7760,20240111,-26.55,4185,20241210,36.20,5750,-0.87,20250110,5330,6.94,20250103,7750,-26.45,20240702,4185,36.20,20241210,0.81,N,060150,500,232 억,,2526163,N,N,206,N,00,N
|
|
20250115,120544,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5710,30,2,0.53,167638810,29533,51.33,5670,5710,5630,7380,3980,5680,5676.32,5.43,0,950,5760,5720,5680,5640,5600,5700,5620,233,1700,500,3970,10,1,46563612,2659,154.32,0.74,12,0.06,37.00,7762.00,7760,20240111,-26.42,4185,20241210,36.44,5750,-0.70,20250110,5330,7.13,20250103,7750,-26.32,20240702,4185,36.44,20241210,0.81,N,060150,500,232 억,,2526163,N,N,206,N,00,N
|
|
20250115,110550,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5700,20,2,0.35,135871890,23957,41.64,5670,5700,5630,7380,3980,5680,5671.49,5.43,0,1778,5760,5720,5680,5640,5600,5700,5620,233,1700,500,3970,10,1,46563612,2654,154.05,0.73,12,0.05,37.00,7762.00,7760,20240111,-26.55,4185,20241210,36.20,5750,-0.87,20250110,5330,6.94,20250103,7750,-26.45,20240702,4185,36.20,20241210,0.81,N,060150,500,232 억,,2526163,N,N,206,N,00,N
|
|
20250115,100550,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5690,10,2,0.18,99266810,17530,30.47,5670,5700,5630,7380,3980,5680,5662.68,5.43,0,1631,5760,5720,5680,5640,5600,5700,5620,233,1700,500,3970,10,1,46563612,2649,153.78,0.73,12,0.04,37.00,7762.00,7760,20240111,-26.68,4185,20241210,35.96,5750,-1.04,20250110,5330,6.75,20250103,7750,-26.58,20240702,4185,35.96,20241210,0.81,N,060150,500,232 억,,2526163,N,N,206,N,00,N
|
|
20250115,090552,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5690,10,2,0.18,10325920,1817,3.16,5670,5700,5670,7380,3980,5680,5682.95,5.43,0,452,5760,5720,5680,5640,5600,5700,5620,233,1700,500,3970,10,1,46563612,2649,153.78,0.73,12,0.00,37.00,7762.00,7760,20240111,-26.68,4185,20241210,35.96,5750,-1.04,20250110,5330,6.75,20250103,7750,-26.58,20240702,4185,35.96,20241210,0.81,N,060150,500,232 억,,2526163,N,N,206,N,00,N
|
|
20250114,160537,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5680,10,2,0.18,324295370,57183,78.48,5720,5720,5640,7370,3970,5670,5671.17,5.44,0,-8839,5770,5720,5660,5610,5550,5690,5580,233,1700,500,3960,10,1,46563612,2645,153.51,0.73,12,0.12,37.00,7762.00,7760,20240111,-26.80,4185,20241210,35.72,5750,-1.22,20250110,5330,6.57,20250103,7750,-26.71,20240702,4185,35.72,20241210,0.82,N,060150,500,232 억,,2535003,N,N,206,N,00,N
|
|
20250114,150547,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5670,0,3,0.00,316809650,55862,76.67,5720,5720,5640,7370,3970,5670,5671.29,5.44,0,-8839,5770,5720,5660,5610,5550,5690,5580,233,1700,500,3960,10,1,46563612,2640,153.24,0.73,12,0.12,37.00,7762.00,7760,20240111,-26.93,4185,20241210,35.48,5750,-1.39,20250110,5330,6.38,20250103,7750,-26.84,20240702,4185,35.48,20241210,0.82,N,060150,500,232 억,,2535003,N,N,221,N,00,N
|
|
20250114,140547,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5680,10,2,0.18,291315130,51372,70.50,5720,5720,5640,7370,3970,5670,5670.70,5.44,0,-8095,5770,5720,5660,5610,5550,5690,5580,233,1700,500,3960,10,1,46563612,2645,153.51,0.73,12,0.11,37.00,7762.00,7760,20240111,-26.80,4185,20241210,35.72,5750,-1.22,20250110,5330,6.57,20250103,7750,-26.71,20240702,4185,35.72,20241210,0.82,N,060150,500,232 억,,2535003,N,N,221,N,00,N
|
|
20250114,130547,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5680,10,2,0.18,250020830,44094,60.51,5720,5720,5640,7370,3970,5670,5670.18,5.44,0,-5152,5770,5720,5660,5610,5550,5690,5580,233,1700,500,3960,10,1,46563612,2645,153.51,0.73,12,0.09,37.00,7762.00,7760,20240111,-26.80,4185,20241210,35.72,5750,-1.22,20250110,5330,6.57,20250103,7750,-26.71,20240702,4185,35.72,20241210,0.82,N,060150,500,232 억,,2535003,N,N,221,N,00,N
|
|
20250114,120544,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5680,10,2,0.18,205060590,36170,49.64,5720,5720,5640,7370,3970,5670,5669.36,5.44,0,-2195,5770,5720,5660,5610,5550,5690,5580,233,1700,500,3960,10,1,46563612,2645,153.51,0.73,12,0.08,37.00,7762.00,7760,20240111,-26.80,4185,20241210,35.72,5750,-1.22,20250110,5330,6.57,20250103,7750,-26.71,20240702,4185,35.72,20241210,0.82,N,060150,500,232 억,,2535003,N,N,221,N,00,N
|
|
20250114,110546,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5680,10,2,0.18,174454160,30782,42.25,5720,5720,5640,7370,3970,5670,5667.41,5.44,0,-671,5770,5720,5660,5610,5550,5690,5580,233,1700,500,3960,10,1,46563612,2645,153.51,0.73,12,0.07,37.00,7762.00,7760,20240111,-26.80,4185,20241210,35.72,5750,-1.22,20250110,5330,6.57,20250103,7750,-26.71,20240702,4185,35.72,20241210,0.82,N,060150,500,232 억,,2535003,N,N,221,N,00,N
|
|
20250114,100545,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5670,0,3,0.00,74710380,13159,18.06,5720,5720,5650,7370,3970,5670,5677.51,5.44,0,-6332,5770,5720,5660,5610,5550,5690,5580,233,1700,500,3960,10,1,46563612,2640,153.24,0.73,12,0.03,37.00,7762.00,7760,20240111,-26.93,4185,20241210,35.48,5750,-1.39,20250110,5330,6.38,20250103,7750,-26.84,20240702,4185,35.48,20241210,0.82,N,060150,500,232 억,,2535003,N,N,221,N,00,N
|
|
20250114,090546,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5710,40,2,0.71,6848810,1198,1.64,5720,5720,5680,7370,3970,5670,5716.87,5.44,0,-307,5770,5720,5660,5610,5550,5690,5580,233,1700,500,3960,10,1,46563612,2659,154.32,0.74,12,0.00,37.00,7762.00,7760,20240111,-26.42,4185,20241210,36.44,5750,-0.70,20250110,5330,7.13,20250103,7750,-26.32,20240702,4185,36.44,20241210,0.82,N,060150,500,232 억,,2535003,N,N,221,N,00,N
|
|
20250113,160540,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5670,-30,5,-0.53,411329820,72856,41.88,5700,5710,5600,7410,3990,5700,5645.78,5.48,0,-16934,5906,5802,5646,5542,5386,5855,5595,233,1710,500,3990,10,1,46563612,2640,153.24,0.73,12,0.16,37.00,7762.00,7760,20240111,-26.93,4185,20241210,35.48,5750,-1.39,20250110,5330,6.38,20250103,7750,-26.84,20240702,4185,35.48,20241210,0.82,N,060150,500,232 억,,2551410,N,N,221,N,00,N
|
|
20250113,150542,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5670,-30,5,-0.53,323693070,57306,32.94,5700,5710,5600,7410,3990,5700,5648.50,5.48,0,-16652,5906,5802,5646,5542,5386,5855,5595,233,1710,500,3990,10,1,46563612,2640,153.24,0.73,12,0.12,37.00,7762.00,7760,20240111,-26.93,4185,20241210,35.48,5750,-1.39,20250110,5330,6.38,20250103,7750,-26.84,20240702,4185,35.48,20241210,0.82,N,060150,500,232 억,,2551410,N,N,1600,N,00,N
|
|
20250113,140536,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5680,-20,5,-0.35,293349050,51958,29.87,5700,5710,5600,7410,3990,5700,5645.89,5.48,0,-14190,5906,5802,5646,5542,5386,5855,5595,233,1710,500,3990,10,1,46563612,2645,153.51,0.73,12,0.11,37.00,7762.00,7760,20240111,-26.80,4185,20241210,35.72,5750,-1.22,20250110,5330,6.57,20250103,7750,-26.71,20240702,4185,35.72,20241210,0.82,N,060150,500,232 억,,2551410,N,N,1600,N,00,N
|
|
20250113,130533,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5630,-70,5,-1.23,264835880,46919,26.97,5700,5710,5600,7410,3990,5700,5644.53,5.48,0,-12681,5906,5802,5646,5542,5386,5855,5595,233,1710,500,3990,10,1,46563612,2622,152.16,0.73,12,0.10,37.00,7762.00,7760,20240111,-27.45,4185,20241210,34.53,5750,-2.09,20250110,5330,5.63,20250103,7750,-27.35,20240702,4185,34.53,20241210,0.82,N,060150,500,232 억,,2551410,N,N,1600,N,00,N
|
|
20250113,120535,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5660,-40,5,-0.70,210127520,37201,21.39,5700,5710,5600,7410,3990,5700,5648.44,5.48,0,-10219,5906,5802,5646,5542,5386,5855,5595,233,1710,500,3990,10,1,46563612,2636,152.97,0.73,12,0.08,37.00,7762.00,7760,20240111,-27.06,4185,20241210,35.24,5750,-1.57,20250110,5330,6.19,20250103,7750,-26.97,20240702,4185,35.24,20241210,0.82,N,060150,500,232 억,,2551410,N,N,1600,N,00,N
|
|
20250113,110535,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5650,-50,5,-0.88,178509280,31622,18.18,5700,5710,5600,7410,3990,5700,5645.10,5.48,0,-9559,5906,5802,5646,5542,5386,5855,5595,233,1710,500,3990,10,1,46563612,2631,152.70,0.73,12,0.07,37.00,7762.00,7760,20240111,-27.19,4185,20241210,35.01,5750,-1.74,20250110,5330,6.00,20250103,7750,-27.10,20240702,4185,35.01,20241210,0.82,N,060150,500,232 억,,2551410,N,N,1600,N,00,N
|
|
20250113,100534,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5640,-60,5,-1.05,136045350,24119,13.87,5700,5710,5600,7410,3990,5700,5640.59,5.48,0,-8062,5906,5802,5646,5542,5386,5855,5595,233,1710,500,3990,10,1,46563612,2626,152.43,0.73,12,0.05,37.00,7762.00,7760,20240111,-27.32,4185,20241210,34.77,5750,-1.91,20250110,5330,5.82,20250103,7750,-27.23,20240702,4185,34.77,20241210,0.82,N,060150,500,232 억,,2551410,N,N,1600,N,00,N
|
|
20250113,090538,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5690,-10,5,-0.18,49113590,8711,5.01,5700,5700,5600,7410,3990,5700,5638.11,5.48,0,2280,5906,5802,5646,5542,5386,5855,5595,233,1710,500,3990,10,1,46563612,2649,153.78,0.73,12,0.02,37.00,7762.00,7760,20240111,-26.68,4185,20241210,35.96,5750,-1.04,20250110,5330,6.75,20250103,7750,-26.58,20240702,4185,35.96,20241210,0.82,N,060150,500,232 억,,2551410,N,N,1600,N,00,N
|
|
20250110,160531,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5700,220,2,4.01,982209360,172813,457.25,5490,5750,5490,7120,3840,5480,5683.64,5.41,0,30197,5560,5520,5490,5450,5420,5505,5435,233,1640,500,3830,10,1,46563612,2654,154.05,0.73,12,0.37,37.00,7762.00,7760,20240111,-26.55,4185,20241210,36.20,5750,-0.87,20250110,5330,6.94,20250103,7760,-26.55,20240111,4185,36.20,20241210,0.83,N,060150,500,232 억,,2519535,N,N,1600,N,00,N
|
|
20250110,150531,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5680,200,2,3.65,934629810,164449,435.12,5490,5750,5490,7120,3840,5480,5683.40,5.41,0,29410,5560,5520,5490,5450,5420,5505,5435,233,1640,500,3830,10,1,46563612,2645,153.51,0.73,12,0.35,37.00,7762.00,7760,20240111,-26.80,4185,20241210,35.72,5750,-1.22,20250110,5330,6.57,20250103,7760,-26.80,20240111,4185,35.72,20241210,0.83,N,060150,500,232 억,,2519535,N,N,46,N,00,N
|
|
20250110,140533,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5710,230,2,4.20,872220230,153500,406.15,5490,5750,5490,7120,3840,5480,5682.22,5.41,0,31625,5560,5520,5490,5450,5420,5505,5435,233,1640,500,3830,10,1,46563612,2659,154.32,0.74,12,0.33,37.00,7762.00,7760,20240111,-26.42,4185,20241210,36.44,5750,-0.70,20250110,5330,7.13,20250103,7760,-26.42,20240111,4185,36.44,20241210,0.83,N,060150,500,232 억,,2519535,N,N,46,N,00,N
|
|
20250110,130531,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5710,230,2,4.20,784158240,138083,365.36,5490,5750,5490,7120,3840,5480,5678.89,5.41,0,31220,5560,5520,5490,5450,5420,5505,5435,233,1640,500,3830,10,1,46563612,2659,154.32,0.74,12,0.30,37.00,7762.00,7760,20240111,-26.42,4185,20241210,36.44,5750,-0.70,20250110,5330,7.13,20250103,7760,-26.42,20240111,4185,36.44,20241210,0.83,N,060150,500,232 억,,2519535,N,N,46,N,00,N
|
|
20250110,120532,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5730,250,2,4.56,720687560,126983,335.99,5490,5750,5490,7120,3840,5480,5675.46,5.41,0,32158,5560,5520,5490,5450,5420,5505,5435,233,1640,500,3830,10,1,46563612,2668,154.86,0.74,12,0.27,37.00,7762.00,7760,20240111,-26.16,4185,20241210,36.92,5750,-0.35,20250110,5330,7.50,20250103,7760,-26.16,20240111,4185,36.92,20241210,0.83,N,060150,500,232 억,,2519535,N,N,46,N,00,N
|
|
20250110,110531,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5710,230,2,4.20,558292590,98631,260.97,5490,5720,5490,7120,3840,5480,5660.42,5.41,0,26416,5560,5520,5490,5450,5420,5505,5435,233,1640,500,3830,10,1,46563612,2659,154.32,0.74,12,0.21,37.00,7762.00,7760,20240111,-26.42,4185,20241210,36.44,5720,-0.17,20250110,5330,7.13,20250103,7760,-26.42,20240111,4185,36.44,20241210,0.83,N,060150,500,232 억,,2519535,N,N,46,N,00,N
|
|
20250110,100530,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5690,210,2,3.83,398538460,70559,186.69,5490,5720,5490,7120,3840,5480,5648.30,5.41,0,25329,5560,5520,5490,5450,5420,5505,5435,233,1640,500,3830,10,1,46563612,2649,153.78,0.73,12,0.15,37.00,7762.00,7760,20240111,-26.68,4185,20241210,35.96,5720,-0.52,20250110,5330,6.75,20250103,7760,-26.68,20240111,4185,35.96,20241210,0.83,N,060150,500,232 억,,2519535,N,N,46,N,00,N
|
|
20250110,090533,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5590,110,2,2.01,21840130,3933,10.41,5490,5590,5490,7120,3840,5480,5553.05,5.41,0,1532,5560,5520,5490,5450,5420,5505,5435,233,1640,500,3830,10,1,46563612,2603,151.08,0.72,12,0.01,37.00,7762.00,7760,20240111,-27.96,4185,20241210,33.57,5590,0.00,20250110,5330,4.88,20250103,7760,-27.96,20240111,4185,33.57,20241210,0.83,N,060150,500,232 억,,2519535,N,N,46,N,00,N
|
|
20250109,160528,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5480,-40,5,-0.72,204084870,37075,44.64,5510,5530,5460,7170,3870,5520,5504.67,5.43,0,-8223,5633,5576,5483,5426,5333,5605,5455,233,1650,500,3860,10,1,46563612,2552,148.11,0.71,12,0.08,37.00,7762.00,7760,20240111,-29.38,4185,20241210,30.94,5540,-1.08,20250108,5330,2.81,20250103,7760,-29.38,20240111,4185,30.94,20241210,0.83,N,060150,500,232 억,,2527627,N,N,46,N,00,N
|
|
20250109,150531,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5510,-10,5,-0.18,189403470,34396,41.41,5510,5530,5470,7170,3870,5520,5506.56,5.43,0,-8068,5633,5576,5483,5426,5333,5605,5455,233,1650,500,3860,10,1,46563612,2566,148.92,0.71,12,0.07,37.00,7762.00,7760,20240111,-28.99,4185,20241210,31.66,5540,-0.54,20250108,5330,3.38,20250103,7760,-28.99,20240111,4185,31.66,20241210,0.83,N,060150,500,232 억,,2527627,N,N,20,N,00,N
|
|
20250109,140530,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5500,-20,5,-0.36,155472400,28224,33.98,5510,5530,5470,7170,3870,5520,5508.52,5.43,0,-6547,5633,5576,5483,5426,5333,5605,5455,233,1650,500,3860,10,1,46563612,2561,148.65,0.71,12,0.06,37.00,7762.00,7760,20240111,-29.12,4185,20241210,31.42,5540,-0.72,20250108,5330,3.19,20250103,7760,-29.12,20240111,4185,31.42,20241210,0.83,N,060150,500,232 억,,2527627,N,N,20,N,00,N
|
|
20250109,130530,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5510,-10,5,-0.18,116406470,21119,25.43,5510,5530,5470,7170,3870,5520,5511.93,5.43,0,-4260,5633,5576,5483,5426,5333,5605,5455,233,1650,500,3860,10,1,46563612,2566,148.92,0.71,12,0.05,37.00,7762.00,7760,20240111,-28.99,4185,20241210,31.66,5540,-0.54,20250108,5330,3.38,20250103,7760,-28.99,20240111,4185,31.66,20241210,0.83,N,060150,500,232 억,,2527627,N,N,20,N,00,N
|
|
20250109,120529,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5520,0,3,0.00,96306940,17481,21.05,5510,5520,5470,7170,3870,5520,5509.24,5.43,0,-3949,5633,5576,5483,5426,5333,5605,5455,233,1650,500,3860,10,1,46563612,2570,149.19,0.71,12,0.04,37.00,7762.00,7760,20240111,-28.87,4185,20241210,31.90,5540,-0.36,20250108,5330,3.56,20250103,7760,-28.87,20240111,4185,31.90,20241210,0.83,N,060150,500,232 억,,2527627,N,N,20,N,00,N
|
|
20250109,110531,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5520,0,3,0.00,70182370,12744,15.34,5510,5520,5470,7170,3870,5520,5507.09,5.43,0,-2107,5633,5576,5483,5426,5333,5605,5455,233,1650,500,3860,10,1,46563612,2570,149.19,0.71,12,0.03,37.00,7762.00,7760,20240111,-28.87,4185,20241210,31.90,5540,-0.36,20250108,5330,3.56,20250103,7760,-28.87,20240111,4185,31.90,20241210,0.83,N,060150,500,232 억,,2527627,N,N,20,N,00,N
|
|
20250109,100530,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5520,0,3,0.00,46612230,8472,10.20,5510,5520,5470,7170,3870,5520,5501.92,5.43,0,-1641,5633,5576,5483,5426,5333,5605,5455,233,1650,500,3860,10,1,46563612,2570,149.19,0.71,12,0.02,37.00,7762.00,7760,20240111,-28.87,4185,20241210,31.90,5540,-0.36,20250108,5330,3.56,20250103,7760,-28.87,20240111,4185,31.90,20241210,0.83,N,060150,500,232 억,,2527627,N,N,20,N,00,N
|
|
20250109,090533,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5480,-40,5,-0.72,5317430,968,1.17,5510,5520,5470,7170,3870,5520,5493.21,5.43,0,-603,5633,5576,5483,5426,5333,5605,5455,233,1650,500,3860,10,1,46563612,2552,148.11,0.71,12,0.00,37.00,7762.00,7760,20240111,-29.38,4185,20241210,30.94,5540,-1.08,20250108,5330,2.81,20250103,7760,-29.38,20240111,4185,30.94,20241210,0.83,N,060150,500,232 억,,2527627,N,N,20,N,00,N
|
|
20250108,160524,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5520,130,2,2.41,456569470,82975,183.90,5400,5540,5390,7000,3780,5390,5502.49,5.40,0,14014,5530,5460,5420,5350,5310,5440,5330,233,1610,500,3770,10,1,46563612,2570,149.19,0.71,12,0.18,37.00,7762.00,7760,20240111,-28.87,4185,20241210,31.90,5540,-0.36,20250108,5330,3.56,20250103,7760,-28.87,20240111,4185,31.90,20241210,0.82,N,060150,500,232 억,,2512856,N,N,20,N,00,N
|
|
20250108,150527,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5530,140,2,2.60,450221830,81825,181.35,5400,5540,5390,7000,3780,5390,5502.25,5.40,0,13670,5530,5460,5420,5350,5310,5440,5330,233,1610,500,3770,10,1,46563612,2575,149.46,0.71,12,0.18,37.00,7762.00,7760,20240111,-28.74,4185,20241210,32.14,5540,-0.18,20250108,5330,3.75,20250103,7760,-28.74,20240111,4185,32.14,20241210,0.82,N,060150,500,232 억,,2512856,N,N,54,N,00,N
|
|
20250108,140529,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5530,140,2,2.60,355360190,64539,143.04,5400,5540,5390,7000,3780,5390,5506.13,5.40,0,12382,5530,5460,5420,5350,5310,5440,5330,233,1610,500,3770,10,1,46563612,2575,149.46,0.71,12,0.14,37.00,7762.00,7760,20240111,-28.74,4185,20241210,32.14,5540,-0.18,20250108,5330,3.75,20250103,7760,-28.74,20240111,4185,32.14,20241210,0.82,N,060150,500,232 억,,2512856,N,N,54,N,00,N
|
|
20250108,130529,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5530,140,2,2.60,307908590,55958,124.02,5400,5540,5390,7000,3780,5390,5502.49,5.40,0,12913,5530,5460,5420,5350,5310,5440,5330,233,1610,500,3770,10,1,46563612,2575,149.46,0.71,12,0.12,37.00,7762.00,7760,20240111,-28.74,4185,20241210,32.14,5540,-0.18,20250108,5330,3.75,20250103,7760,-28.74,20240111,4185,32.14,20241210,0.82,N,060150,500,232 억,,2512856,N,N,54,N,00,N
|
|
20250108,120526,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5520,130,2,2.41,250197200,45517,100.88,5400,5540,5390,7000,3780,5390,5496.79,5.40,0,10698,5530,5460,5420,5350,5310,5440,5330,233,1610,500,3770,10,1,46563612,2570,149.19,0.71,12,0.10,37.00,7762.00,7760,20240111,-28.87,4185,20241210,31.90,5540,-0.36,20250108,5330,3.56,20250103,7760,-28.87,20240111,4185,31.90,20241210,0.82,N,060150,500,232 억,,2512856,N,N,54,N,00,N
|
|
20250108,110526,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5540,150,2,2.78,217765750,39652,87.88,5400,5540,5390,7000,3780,5390,5491.92,5.40,0,11034,5530,5460,5420,5350,5310,5440,5330,233,1610,500,3770,10,1,46563612,2580,149.73,0.71,12,0.09,37.00,7762.00,7760,20240111,-28.61,4185,20241210,32.38,5540,0.00,20250108,5330,3.94,20250103,7760,-28.61,20240111,4185,32.38,20241210,0.82,N,060150,500,232 억,,2512856,N,N,54,N,00,N
|
|
20250108,100527,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5500,110,2,2.04,129598890,23673,52.47,5400,5510,5390,7000,3780,5390,5474.54,5.40,0,6018,5530,5460,5420,5350,5310,5440,5330,233,1610,500,3770,10,1,46563612,2561,148.65,0.71,12,0.05,37.00,7762.00,7760,20240111,-29.12,4185,20241210,31.42,5510,-0.18,20250108,5330,3.19,20250103,7760,-29.12,20240111,4185,31.42,20241210,0.82,N,060150,500,232 억,,2512856,N,N,54,N,00,N
|
|
20250108,090528,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5440,50,2,0.93,15488030,2864,6.35,5400,5440,5390,7000,3780,5390,5407.83,5.40,0,-775,5530,5460,5420,5350,5310,5440,5330,233,1610,500,3770,10,1,46563612,2533,147.03,0.70,12,0.01,37.00,7762.00,7760,20240111,-29.90,4185,20241210,29.99,5490,-0.91,20250107,5330,2.06,20250103,7760,-29.90,20240111,4185,29.99,20241210,0.82,N,060150,500,232 억,,2512856,N,N,54,N,00,N
|
|
20250107,160523,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5390,-10,5,-0.19,245390840,45119,45.18,5400,5490,5380,7020,3780,5400,5438.92,5.42,0,-9671,5533,5466,5403,5336,5273,5500,5370,233,1620,500,3780,10,1,46563612,2510,145.68,0.69,12,0.10,37.00,7762.00,7760,20240111,-30.54,4185,20241210,28.79,5490,-1.82,20250107,5330,1.13,20250103,7760,-30.54,20240111,4185,28.79,20241210,0.82,N,060150,500,232 억,,2522434,N,N,54,N,00,N
|
|
20250107,150524,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5400,0,3,0.00,237857370,43721,43.78,5400,5490,5390,7020,3780,5400,5440.35,5.42,0,-9719,5533,5466,5403,5336,5273,5500,5370,233,1620,500,3780,10,1,46563612,2514,145.95,0.70,12,0.09,37.00,7762.00,7760,20240111,-30.41,4185,20241210,29.03,5490,-1.64,20250107,5330,1.31,20250103,7760,-30.41,20240111,4185,29.03,20241210,0.82,N,060150,500,232 억,,2522434,N,N,332,N,00,N
|
|
20250107,140523,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5440,40,2,0.74,199175330,36586,36.64,5400,5490,5400,7020,3780,5400,5444.03,5.42,0,-3512,5533,5466,5403,5336,5273,5500,5370,233,1620,500,3780,10,1,46563612,2533,147.03,0.70,12,0.08,37.00,7762.00,7760,20240111,-29.90,4185,20241210,29.99,5490,-0.91,20250107,5330,2.06,20250103,7760,-29.90,20240111,4185,29.99,20241210,0.82,N,060150,500,232 억,,2522434,N,N,332,N,00,N
|
|
20250107,130523,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5450,50,2,0.93,175827810,32295,32.34,5400,5490,5400,7020,3780,5400,5444.43,5.42,0,-1816,5533,5466,5403,5336,5273,5500,5370,233,1620,500,3780,10,1,46563612,2538,147.30,0.70,12,0.07,37.00,7762.00,7760,20240111,-29.77,4185,20241210,30.23,5490,-0.73,20250107,5330,2.25,20250103,7760,-29.77,20240111,4185,30.23,20241210,0.82,N,060150,500,232 억,,2522434,N,N,332,N,00,N
|
|
20250107,120523,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5450,50,2,0.93,139230620,25571,25.61,5400,5490,5400,7020,3780,5400,5444.86,5.42,0,1721,5533,5466,5403,5336,5273,5500,5370,233,1620,500,3780,10,1,46563612,2538,147.30,0.70,12,0.05,37.00,7762.00,7760,20240111,-29.77,4185,20241210,30.23,5490,-0.73,20250107,5330,2.25,20250103,7760,-29.77,20240111,4185,30.23,20241210,0.82,N,060150,500,232 억,,2522434,N,N,332,N,00,N
|
|
20250107,110520,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5450,50,2,0.93,107644760,19779,19.81,5400,5490,5400,7020,3780,5400,5442.38,5.42,0,4307,5533,5466,5403,5336,5273,5500,5370,233,1620,500,3780,10,1,46563612,2538,147.30,0.70,12,0.04,37.00,7762.00,7760,20240111,-29.77,4185,20241210,30.23,5490,-0.73,20250107,5330,2.25,20250103,7760,-29.77,20240111,4185,30.23,20241210,0.82,N,060150,500,232 억,,2522434,N,N,332,N,00,N
|
|
20250107,100525,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5440,40,2,0.74,56704460,10418,10.43,5400,5490,5400,7020,3780,5400,5442.93,5.42,0,637,5533,5466,5403,5336,5273,5500,5370,233,1620,500,3780,10,1,46563612,2533,147.03,0.70,12,0.02,37.00,7762.00,7760,20240111,-29.90,4185,20241210,29.99,5490,-0.91,20250107,5330,2.06,20250103,7760,-29.90,20240111,4185,29.99,20241210,0.82,N,060150,500,232 억,,2522434,N,N,332,N,00,N
|
|
20250107,090524,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5490,90,2,1.67,3232460,591,0.59,5400,5490,5400,7020,3780,5400,5469.48,5.42,0,-101,5533,5466,5403,5336,5273,5500,5370,233,1620,500,3780,10,1,46563612,2556,148.38,0.71,12,0.00,37.00,7762.00,7760,20240111,-29.25,4185,20241210,31.18,5490,0.00,20250107,5330,3.00,20250103,7760,-29.25,20240111,4185,31.18,20241210,0.82,N,060150,500,232 억,,2522434,N,N,332,N,00,N
|
|
20250106,160517,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5400,70,2,1.31,541803390,99854,149.76,5350,5470,5340,6920,3740,5330,5425.96,5.35,0,32661,5476,5402,5366,5292,5256,5385,5275,233,1590,500,3730,10,1,46563612,2514,145.95,0.70,12,0.21,37.00,7762.00,7760,20240111,-30.41,4185,20241210,29.03,5470,-1.28,20250106,5330,1.31,20250103,7760,-30.41,20240111,4185,29.03,20241210,0.82,N,060150,500,232 억,,2489866,N,N,332,N,00,N
|
|
20250106,150518,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5440,110,2,2.06,477045600,87899,131.83,5350,5470,5340,6920,3740,5330,5427.20,5.35,0,28519,5476,5402,5366,5292,5256,5385,5275,233,1590,500,3730,10,1,46563612,2533,147.03,0.70,12,0.19,37.00,7762.00,7760,20240111,-29.90,4185,20241210,29.99,5470,-0.55,20250106,5330,2.06,20250103,7760,-29.90,20240111,4185,29.99,20241210,0.82,N,060150,500,232 억,,2489866,N,N,246,N,00,N
|
|
20250106,140518,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5460,130,2,2.44,425346230,78407,117.59,5350,5470,5340,6920,3740,5330,5424.85,5.35,0,26665,5476,5402,5366,5292,5256,5385,5275,233,1590,500,3730,10,1,46563612,2542,147.57,0.70,12,0.17,37.00,7762.00,7760,20240111,-29.64,4185,20241210,30.47,5470,-0.18,20250106,5330,2.44,20250103,7760,-29.64,20240111,4185,30.47,20241210,0.82,N,060150,500,232 억,,2489866,N,N,246,N,00,N
|
|
20250106,130516,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5450,120,2,2.25,363039590,66976,100.45,5350,5470,5340,6920,3740,5330,5420.44,5.35,0,25406,5476,5402,5366,5292,5256,5385,5275,233,1590,500,3730,10,1,46563612,2538,147.30,0.70,12,0.14,37.00,7762.00,7760,20240111,-29.77,4185,20241210,30.23,5470,-0.37,20250106,5330,2.25,20250103,7760,-29.77,20240111,4185,30.23,20241210,0.82,N,060150,500,232 억,,2489866,N,N,246,N,00,N
|
|
20250106,120515,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5420,90,2,1.69,305531070,56396,84.58,5350,5470,5340,6920,3740,5330,5417.60,5.35,0,26465,5476,5402,5366,5292,5256,5385,5275,233,1590,500,3730,10,1,46563612,2524,146.49,0.70,12,0.12,37.00,7762.00,7760,20240111,-30.15,4185,20241210,29.51,5470,-0.91,20250106,5330,1.69,20250103,7760,-30.15,20240111,4185,29.51,20241210,0.82,N,060150,500,232 억,,2489866,N,N,246,N,00,N
|
|
20250106,110515,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5440,110,2,2.06,206487730,38111,57.16,5350,5470,5340,6920,3740,5330,5418.06,5.35,0,16186,5476,5402,5366,5292,5256,5385,5275,233,1590,500,3730,10,1,46563612,2533,147.03,0.70,12,0.08,37.00,7762.00,7760,20240111,-29.90,4185,20241210,29.99,5470,-0.55,20250106,5330,2.06,20250103,7760,-29.90,20240111,4185,29.99,20241210,0.82,N,060150,500,232 억,,2489866,N,N,246,N,00,N
|
|
20250106,100515,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5440,110,2,2.06,109383680,20234,30.35,5350,5470,5340,6920,3740,5330,5405.93,5.35,0,6920,5476,5402,5366,5292,5256,5385,5275,233,1590,500,3730,10,1,46563612,2533,147.03,0.70,12,0.04,37.00,7762.00,7760,20240111,-29.90,4185,20241210,29.99,5470,-0.55,20250106,5330,2.06,20250103,7760,-29.90,20240111,4185,29.99,20241210,0.82,N,060150,500,232 억,,2489866,N,N,246,N,00,N
|
|
20250106,090512,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5390,60,2,1.13,10522250,1964,2.95,5350,5400,5340,6920,3740,5330,5357.56,5.35,0,-139,5476,5402,5366,5292,5256,5385,5275,233,1590,500,3730,10,1,46563612,2510,145.68,0.69,12,0.00,37.00,7762.00,7760,20240111,-30.54,4185,20241210,28.79,5460,-1.28,20250102,5330,1.13,20250103,7760,-30.54,20240111,4185,28.79,20241210,0.82,N,060150,500,232 억,,2489866,N,N,246,N,00,N
|
|
20250103,160512,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5330,-50,5,-0.93,359867830,66678,106.74,5370,5440,5330,6990,3770,5380,5397.12,5.37,0,-11177,5500,5440,5400,5340,5300,5470,5370,233,1610,500,3760,10,1,46563612,2482,144.05,0.69,12,0.14,37.00,7762.00,7760,20240111,-31.31,4185,20241210,27.36,5460,-2.38,20250102,5330,0.00,20250103,7760,-31.31,20240111,4185,27.36,20241210,0.83,N,060150,500,232 억,,2498332,N,N,246,N,00,N
|
|
20250103,150513,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5410,30,2,0.56,312382630,57786,92.50,5370,5440,5360,6990,3770,5380,5405.85,5.37,0,-11615,5500,5440,5400,5340,5300,5470,5370,233,1610,500,3760,10,1,46563612,2519,146.22,0.70,12,0.12,37.00,7762.00,7760,20240111,-30.28,4185,20241210,29.27,5460,-0.92,20250102,5360,0.93,20250103,7760,-30.28,20240111,4185,29.27,20241210,0.83,N,060150,500,232 억,,2498332,N,N,7,N,00,N
|
|
20250103,140513,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5400,20,2,0.37,282634960,52269,83.67,5370,5440,5360,6990,3770,5380,5407.32,5.37,0,-10912,5500,5440,5400,5340,5300,5470,5370,233,1610,500,3760,10,1,46563612,2514,145.95,0.70,12,0.11,37.00,7762.00,7760,20240111,-30.41,4185,20241210,29.03,5460,-1.10,20250102,5360,0.75,20250103,7760,-30.41,20240111,4185,29.03,20241210,0.83,N,060150,500,232 억,,2498332,N,N,7,N,00,N
|
|
20250103,130511,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5400,20,2,0.37,233235610,43110,69.01,5370,5440,5370,6990,3770,5380,5410.24,5.37,0,-5834,5500,5440,5400,5340,5300,5470,5370,233,1610,500,3760,10,1,46563612,2514,145.95,0.70,12,0.09,37.00,7762.00,7760,20240111,-30.41,4185,20241210,29.03,5460,-1.10,20250102,5360,0.75,20250102,7760,-30.41,20240111,4185,29.03,20241210,0.83,N,060150,500,232 억,,2498332,N,N,7,N,00,N
|
|
20250103,120512,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5400,20,2,0.37,187652110,34672,55.50,5370,5440,5370,6990,3770,5380,5412.21,5.37,0,-1601,5500,5440,5400,5340,5300,5470,5370,233,1610,500,3760,10,1,46563612,2514,145.95,0.70,12,0.07,37.00,7762.00,7760,20240111,-30.41,4185,20241210,29.03,5460,-1.10,20250102,5360,0.75,20250102,7760,-30.41,20240111,4185,29.03,20241210,0.83,N,060150,500,232 억,,2498332,N,N,7,N,00,N
|
|
20250103,110513,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5410,30,2,0.56,149747890,27661,44.28,5370,5440,5370,6990,3770,5380,5413.68,5.37,0,-714,5500,5440,5400,5340,5300,5470,5370,233,1610,500,3760,10,1,46563612,2519,146.22,0.70,12,0.06,37.00,7762.00,7760,20240111,-30.28,4185,20241210,29.27,5460,-0.92,20250102,5360,0.93,20250102,7760,-30.28,20240111,4185,29.27,20241210,0.83,N,060150,500,232 억,,2498332,N,N,7,N,00,N
|
|
20250103,100511,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5430,50,2,0.93,99565120,18390,29.44,5370,5440,5370,6990,3770,5380,5414.09,5.37,0,3090,5500,5440,5400,5340,5300,5470,5370,233,1610,500,3760,10,1,46563612,2528,146.76,0.70,12,0.04,37.00,7762.00,7760,20240111,-30.03,4185,20241210,29.75,5460,-0.55,20250102,5360,1.31,20250102,7760,-30.03,20240111,4185,29.75,20241210,0.83,N,060150,500,232 억,,2498332,N,N,7,N,00,N
|
|
20250103,090512,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5400,20,2,0.37,14600540,2707,4.33,5370,5410,5370,6990,3770,5380,5393.62,5.37,0,1789,5500,5440,5400,5340,5300,5470,5370,233,1610,500,3760,10,1,46563612,2514,145.95,0.70,12,0.01,37.00,7762.00,7760,20240111,-30.41,4185,20241210,29.03,5460,-1.10,20250102,5360,0.75,20250102,7760,-30.41,20240111,4185,29.03,20241210,0.83,N,060150,500,232 억,,2498332,N,N,7,N,00,N
|
|
20250102,160508,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5380,0,3,0.00,337822840,62469,101.59,5360,5460,5360,6990,3770,5380,5407.89,5.32,0,11858,5546,5462,5386,5302,5226,5505,5345,233,1610,500,3760,10,1,46563612,2505,145.41,0.69,12,0.13,37.00,7762.00,7760,20240111,-30.67,4185,20241210,28.55,5460,-1.47,20250102,5360,0.37,20250102,7760,-30.67,20240111,4185,28.55,20241210,0.84,N,060150,500,232 억,,2478970,N,N,7,N,00,N
|
|
20250102,150510,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5410,30,2,0.56,322310180,59591,96.91,5360,5460,5360,6990,3770,5380,5408.71,5.32,0,10731,5546,5462,5386,5302,5226,5505,5345,233,1610,500,3760,10,1,46563612,2519,146.22,0.70,12,0.13,37.00,7762.00,7760,20240111,-30.28,4185,20241210,29.27,5460,-0.92,20250102,5360,0.93,20250102,7760,-30.28,20240111,4185,29.27,20241210,0.84,N,060150,500,232 억,,2478970,N,N,327,N,00,N
|
|
20250102,140507,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5430,50,2,0.93,244108500,45086,73.32,5360,5460,5360,6990,3770,5380,5414.29,5.32,0,5059,5546,5462,5386,5302,5226,5505,5345,233,1610,500,3760,10,1,46563612,2528,146.76,0.70,12,0.10,37.00,7762.00,7760,20240111,-30.03,4185,20241210,29.75,5460,-0.55,20250102,5360,1.31,20250102,7760,-30.03,20240111,4185,29.75,20241210,0.84,N,060150,500,232 억,,2478970,N,N,327,N,00,N
|
|
20250102,130507,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5410,30,2,0.56,216965770,40077,65.18,5360,5460,5360,6990,3770,5380,5413.72,5.32,0,6477,5546,5462,5386,5302,5226,5505,5345,233,1610,500,3760,10,1,46563612,2519,146.22,0.70,12,0.09,37.00,7762.00,7760,20240111,-30.28,4185,20241210,29.27,5460,-0.92,20250102,5360,0.93,20250102,7760,-30.28,20240111,4185,29.27,20241210,0.84,N,060150,500,232 억,,2478970,N,N,327,N,00,N
|
|
20250102,120507,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5430,50,2,0.93,121745220,22443,36.50,5360,5460,5360,6990,3770,5380,5424.64,5.32,0,792,5546,5462,5386,5302,5226,5505,5345,233,1610,500,3760,10,1,46563612,2528,146.76,0.70,12,0.05,37.00,7762.00,7760,20240111,-30.03,4185,20241210,29.75,5460,-0.55,20250102,5360,1.31,20250102,7760,-30.03,20240111,4185,29.75,20241210,0.84,N,060150,500,232 억,,2478970,N,N,327,N,00,N
|
|
20250102,110459,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5460,80,2,1.49,58595910,10785,17.54,5360,5460,5360,6990,3770,5380,5433.09,5.32,0,409,5546,5462,5386,5302,5226,5505,5345,233,1610,500,3760,10,1,46563612,2542,147.57,0.70,12,0.02,37.00,7762.00,7760,20240111,-29.64,4185,20241210,30.47,5460,0.00,20250102,5360,1.87,20250102,7760,-29.64,20240111,4185,30.47,20241210,0.84,N,060150,500,232 억,,2478970,N,N,327,N,00,N
|
|
20250102,100506,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5410,30,2,0.56,7077610,1312,2.13,5360,5450,5360,6990,3770,5380,5394.52,5.32,0,725,5546,5462,5386,5302,5226,5505,5345,233,1610,500,3760,10,1,46563612,2519,146.22,0.70,12,0.00,37.00,7762.00,7760,20240111,-30.28,4185,20241210,29.27,5450,-0.73,20250102,5360,0.93,20250102,7760,-30.28,20240111,4185,29.27,20241210,0.84,N,060150,500,232 억,,2478970,N,N,327,N,00,N
|
|
20250102,090502,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5380,0,3,0.00,0,0,0.00,0,0,0,6990,3770,5380,0.00,5.32,0,0,5546,5462,5386,5302,5226,5505,5345,233,1610,500,3760,10,1,46563612,2505,145.41,0.69,12,0.00,37.00,7762.00,7760,20240111,-30.67,4185,20241210,28.55,0,0.00,0,0,0.00,0,7760,-30.67,20240111,4185,28.55,20241210,0.84,N,060150,500,232 억,,2478970,N,N,327,N,00,N
|