2024-12-02 18:12:38 +09:00
|
|
|
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
|
2025-02-06 23:16:41 +09:00
|
|
|
20241231,160721,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,285,2,2,0.71,12992295,45412,41.50,283,293,282,367,199,283,286.10,0.16,-2363,-2258,299,291,280,272,261,285,266,389,84,500,190,1,1,77720351,222,-0.70,0.25,12,0.06,-406.00,1147.00,620,20231228,-54.03,250,20241209,14.00,598,-52.34,20240104,250,14.00,20241209,598,-52.34,20240104,250,14.00,20241209,0.02,N,083640,500,388 억,,126359,N,N,0,N,00,N
|
|
|
|
|
20241231,150718,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,285,2,2,0.71,12992295,45412,41.50,283,293,282,367,199,283,286.10,0.16,-2363,-2258,299,291,280,272,261,285,266,389,84,500,190,1,1,77720351,222,-0.70,0.25,12,0.06,-406.00,1147.00,620,20231228,-54.03,250,20241209,14.00,598,-52.34,20240104,250,14.00,20241209,598,-52.34,20240104,250,14.00,20241209,0.02,N,083640,500,388 억,,126359,N,N,0,N,00,N
|
|
|
|
|
20241231,140719,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,285,2,2,0.71,12992295,45412,41.50,283,293,282,367,199,283,286.10,0.16,-2363,-2258,299,291,280,272,261,285,266,389,84,500,190,1,1,77720351,222,-0.70,0.25,12,0.06,-406.00,1147.00,620,20231228,-54.03,250,20241209,14.00,598,-52.34,20240104,250,14.00,20241209,598,-52.34,20240104,250,14.00,20241209,0.02,N,083640,500,388 억,,126359,N,N,0,N,00,N
|
|
|
|
|
20241231,130722,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,285,2,2,0.71,12992295,45412,41.50,283,293,282,367,199,283,286.10,0.16,-2363,-2258,299,291,280,272,261,285,266,389,84,500,190,1,1,77720351,222,-0.70,0.25,12,0.06,-406.00,1147.00,620,20231228,-54.03,250,20241209,14.00,598,-52.34,20240104,250,14.00,20241209,598,-52.34,20240104,250,14.00,20241209,0.02,N,083640,500,388 억,,126359,N,N,0,N,00,N
|
|
|
|
|
20241231,120721,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,285,2,2,0.71,12992295,45412,41.50,283,293,282,367,199,283,286.10,0.16,-2363,-2258,299,291,280,272,261,285,266,389,84,500,190,1,1,77720351,222,-0.70,0.25,12,0.06,-406.00,1147.00,620,20231228,-54.03,250,20241209,14.00,598,-52.34,20240104,250,14.00,20241209,598,-52.34,20240104,250,14.00,20241209,0.02,N,083640,500,388 억,,126359,N,N,0,N,00,N
|
|
|
|
|
20241231,110720,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,285,2,2,0.71,12992295,45412,41.50,283,293,282,367,199,283,286.10,0.16,-2363,-2258,299,291,280,272,261,285,266,389,84,500,190,1,1,77720351,222,-0.70,0.25,12,0.06,-406.00,1147.00,620,20231228,-54.03,250,20241209,14.00,598,-52.34,20240104,250,14.00,20241209,598,-52.34,20240104,250,14.00,20241209,0.02,N,083640,500,388 억,,126359,N,N,0,N,00,N
|
|
|
|
|
20241231,100715,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,285,2,2,0.71,12992295,45412,41.50,283,293,282,367,199,283,286.10,0.16,-2363,-2258,299,291,280,272,261,285,266,389,84,500,190,1,1,77720351,222,-0.70,0.25,12,0.06,-406.00,1147.00,620,20231228,-54.03,250,20241209,14.00,598,-52.34,20240104,250,14.00,20241209,598,-52.34,20240104,250,14.00,20241209,0.02,N,083640,500,388 억,,126359,N,N,0,N,00,N
|
|
|
|
|
20241231,090723,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,285,2,2,0.71,12992295,45412,41.50,283,293,282,367,199,283,286.10,0.16,-2363,-2258,299,291,280,272,261,285,266,389,84,500,190,1,1,77720351,222,-0.70,0.25,12,0.06,-406.00,1147.00,620,20231228,-54.03,250,20241209,14.00,598,-52.34,20240104,250,14.00,20241209,598,-52.34,20240104,250,14.00,20241209,0.02,N,083640,500,388 억,,126359,N,N,0,N,00,N
|
|
|
|
|
20241230,160717,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,285,2,2,0.71,12984023,45383,41.47,283,293,282,367,199,283,286.10,0.17,0,-2258,299,291,280,272,261,285,266,389,84,500,190,1,1,77720351,222,-0.70,0.25,12,0.06,-406.00,1147.00,620,20231228,-54.03,250,20241209,14.00,598,-52.34,20240104,250,14.00,20241209,598,-52.34,20240104,250,14.00,20241209,0.02,N,083640,500,388 억,,128722,N,N,0,N,00,N
|
|
|
|
|
20241230,150721,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,285,2,2,0.71,12833872,44856,40.99,283,293,282,367,199,283,286.11,0.17,0,-1764,299,291,280,272,261,285,266,389,84,500,190,1,1,77720351,222,-0.70,0.25,12,0.06,-406.00,1147.00,620,20231228,-54.03,250,20241209,14.00,598,-52.34,20240104,250,14.00,20241209,598,-52.34,20240104,250,14.00,20241209,0.02,N,083640,500,388 억,,128722,N,N,0,N,00,N
|
|
|
|
|
20241230,140721,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,285,2,2,0.71,11668878,40751,37.24,283,293,282,367,199,283,286.35,0.17,0,-1761,299,291,280,272,261,285,266,389,84,500,190,1,1,77720351,222,-0.70,0.25,12,0.05,-406.00,1147.00,620,20231228,-54.03,250,20241209,14.00,598,-52.34,20240104,250,14.00,20241209,598,-52.34,20240104,250,14.00,20241209,0.02,N,083640,500,388 억,,128722,N,N,0,N,00,N
|
|
|
|
|
20241230,130720,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,285,2,2,0.71,10808270,37719,34.47,283,293,282,367,199,283,286.55,0.17,0,-283,299,291,280,272,261,285,266,389,84,500,190,1,1,77720351,222,-0.70,0.25,12,0.05,-406.00,1147.00,620,20231228,-54.03,250,20241209,14.00,598,-52.34,20240104,250,14.00,20241209,598,-52.34,20240104,250,14.00,20241209,0.02,N,083640,500,388 억,,128722,N,N,0,N,00,N
|
|
|
|
|
20241230,120717,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,283,0,3,0.00,10505318,36649,33.49,283,293,282,367,199,283,286.65,0.17,0,-281,299,291,280,272,261,285,266,389,84,500,190,1,1,77720351,220,-0.70,0.25,12,0.05,-406.00,1147.00,620,20231228,-54.35,250,20241209,13.20,598,-52.68,20240104,250,13.20,20241209,598,-52.68,20240104,250,13.20,20241209,0.02,N,083640,500,388 억,,128722,N,N,0,N,00,N
|
|
|
|
|
20241230,110719,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,283,0,3,0.00,7643714,26590,24.30,283,293,282,367,199,283,287.47,0.17,0,-1337,299,291,280,272,261,285,266,389,84,500,190,1,1,77720351,220,-0.70,0.25,12,0.03,-406.00,1147.00,620,20231228,-54.35,250,20241209,13.20,598,-52.68,20240104,250,13.20,20241209,598,-52.68,20240104,250,13.20,20241209,0.02,N,083640,500,388 억,,128722,N,N,0,N,00,N
|
|
|
|
|
20241230,100718,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,285,2,2,0.71,6717397,23317,21.31,283,293,283,367,199,283,288.09,0.17,0,-1352,299,291,280,272,261,285,266,389,84,500,190,1,1,77720351,222,-0.70,0.25,12,0.03,-406.00,1147.00,620,20231228,-54.03,250,20241209,14.00,598,-52.34,20240104,250,14.00,20241209,598,-52.34,20240104,250,14.00,20241209,0.02,N,083640,500,388 억,,128722,N,N,0,N,00,N
|
|
|
|
|
20241230,090721,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,292,9,2,3.18,4011697,13931,12.73,283,293,283,367,199,283,287.97,0.17,0,-2599,299,291,280,272,261,285,266,389,84,500,190,1,1,77720351,227,-0.72,0.25,12,0.02,-406.00,1147.00,620,20231228,-52.90,250,20241209,16.80,598,-51.17,20240104,250,16.80,20241209,598,-51.17,20240104,250,16.80,20241209,0.02,N,083640,500,388 억,,128722,N,N,0,N,00,N
|
|
|
|
|
20241227,160716,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,283,-7,5,-2.41,30848140,109436,249.27,288,288,269,377,203,290,281.88,0.17,0,-1825,295,292,291,288,287,292,288,389,87,500,200,1,1,77720351,220,-0.70,0.25,12,0.14,-406.00,1147.00,620,20231228,-54.35,250,20241209,13.20,598,-52.68,20240104,250,13.20,20241209,620,-54.35,20231228,250,13.20,20241209,0.02,N,083640,500,388 억,,130547,N,N,0,N,00,N
|
|
|
|
|
20241227,150715,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,283,-7,5,-2.41,29332932,104068,237.04,288,288,269,377,203,290,281.86,0.17,0,-1620,295,292,291,288,287,292,288,389,87,500,200,1,1,77720351,220,-0.70,0.25,12,0.13,-406.00,1147.00,620,20231228,-54.35,250,20241209,13.20,598,-52.68,20240104,250,13.20,20241209,620,-54.35,20231228,250,13.20,20241209,0.02,N,083640,500,388 억,,130547,N,N,0,N,00,N
|
|
|
|
|
20241227,140717,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,284,-6,5,-2.07,28051485,99536,226.72,288,288,269,377,203,290,281.82,0.17,0,-1025,295,292,291,288,287,292,288,389,87,500,200,1,1,77720351,221,-0.70,0.25,12,0.13,-406.00,1147.00,620,20231228,-54.19,250,20241209,13.60,598,-52.51,20240104,250,13.60,20241209,620,-54.19,20231228,250,13.60,20241209,0.02,N,083640,500,388 억,,130547,N,N,0,N,00,N
|
|
|
|
|
20241227,130717,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,281,-9,5,-3.10,27952059,99185,225.92,288,288,269,377,203,290,281.82,0.17,0,-1006,295,292,291,288,287,292,288,389,87,500,200,1,1,77720351,218,-0.69,0.24,12,0.13,-406.00,1147.00,620,20231228,-54.68,250,20241209,12.40,598,-53.01,20240104,250,12.40,20241209,620,-54.68,20231228,250,12.40,20241209,0.02,N,083640,500,388 억,,130547,N,N,0,N,00,N
|
|
|
|
|
20241227,120717,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,286,-4,5,-1.38,25487395,90420,205.95,288,288,269,377,203,290,281.88,0.17,0,-1831,295,292,291,288,287,292,288,389,87,500,200,1,1,77720351,222,-0.70,0.25,12,0.12,-406.00,1147.00,620,20231228,-53.87,250,20241209,14.40,598,-52.17,20240104,250,14.40,20241209,620,-53.87,20231228,250,14.40,20241209,0.02,N,083640,500,388 억,,130547,N,N,0,N,00,N
|
|
|
|
|
20241227,110715,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,283,-7,5,-2.41,25191439,89381,203.59,288,288,269,377,203,290,281.84,0.17,0,-1788,295,292,291,288,287,292,288,389,87,500,200,1,1,77720351,220,-0.70,0.25,12,0.12,-406.00,1147.00,620,20231228,-54.35,250,20241209,13.20,598,-52.68,20240104,250,13.20,20241209,620,-54.35,20231228,250,13.20,20241209,0.02,N,083640,500,388 억,,130547,N,N,0,N,00,N
|
|
|
|
|
20241227,100714,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,286,-4,5,-1.38,24188169,85839,195.52,288,288,269,377,203,290,281.79,0.17,0,-1730,295,292,291,288,287,292,288,389,87,500,200,1,1,77720351,222,-0.70,0.25,12,0.11,-406.00,1147.00,620,20231228,-53.87,250,20241209,14.40,598,-52.17,20240104,250,14.40,20241209,620,-53.87,20231228,250,14.40,20241209,0.02,N,083640,500,388 억,,130547,N,N,0,N,00,N
|
|
|
|
|
20241227,090719,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,286,-4,5,-1.38,2272721,7893,17.98,288,288,286,377,203,290,287.94,0.17,0,-1136,295,292,291,288,287,292,288,389,87,500,200,1,1,77720351,222,-0.70,0.25,12,0.01,-406.00,1147.00,620,20231228,-53.87,250,20241209,14.40,598,-52.17,20240104,250,14.40,20241209,620,-53.87,20231228,250,14.40,20241209,0.02,N,083640,500,388 억,,130547,N,N,0,N,00,N
|
|
|
|
|
20241226,160713,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,290,-2,5,-0.68,12116628,41525,87.38,294,294,290,379,205,292,291.79,0.17,0,880,295,293,291,289,287,294,290,389,87,500,200,1,1,77720351,225,-0.71,0.25,12,0.05,-406.00,1147.00,620,20231228,-53.23,250,20241209,16.00,598,-51.51,20240104,250,16.00,20241209,620,-53.23,20231228,250,16.00,20241209,0.02,N,083640,500,388 억,,129067,N,N,0,N,00,N
|
|
|
|
|
20241226,150710,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,292,0,3,0.00,11195102,38349,80.69,294,294,290,379,205,292,291.93,0.17,0,1055,295,293,291,289,287,294,290,389,87,500,200,1,1,77720351,227,-0.72,0.25,12,0.05,-406.00,1147.00,620,20231228,-52.90,250,20241209,16.80,598,-51.17,20240104,250,16.80,20241209,620,-52.90,20231228,250,16.80,20241209,0.02,N,083640,500,388 억,,129067,N,N,0,N,00,N
|
|
|
|
|
20241226,140709,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,291,-1,5,-0.34,9057696,31005,65.24,294,294,290,379,205,292,292.14,0.17,0,1416,295,293,291,289,287,294,290,389,87,500,200,1,1,77720351,226,-0.72,0.25,12,0.04,-406.00,1147.00,620,20231228,-53.06,250,20241209,16.40,598,-51.34,20240104,250,16.40,20241209,620,-53.06,20231228,250,16.40,20241209,0.02,N,083640,500,388 억,,129067,N,N,0,N,00,N
|
|
|
|
|
20241226,130711,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,291,-1,5,-0.34,7605605,26015,54.74,294,294,290,379,205,292,292.35,0.17,0,1724,295,293,291,289,287,294,290,389,87,500,200,1,1,77720351,226,-0.72,0.25,12,0.03,-406.00,1147.00,620,20231228,-53.06,250,20241209,16.40,598,-51.34,20240104,250,16.40,20241209,620,-53.06,20231228,250,16.40,20241209,0.02,N,083640,500,388 억,,129067,N,N,0,N,00,N
|
|
|
|
|
20241226,120708,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,291,-1,5,-0.34,6999240,23944,50.38,294,294,290,379,205,292,292.32,0.17,0,1735,295,293,291,289,287,294,290,389,87,500,200,1,1,77720351,226,-0.72,0.25,12,0.03,-406.00,1147.00,620,20231228,-53.06,250,20241209,16.40,598,-51.34,20240104,250,16.40,20241209,620,-53.06,20231228,250,16.40,20241209,0.02,N,083640,500,388 억,,129067,N,N,0,N,00,N
|
|
|
|
|
20241226,110709,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,291,-1,5,-0.34,6181815,21135,44.47,294,294,290,379,205,292,292.49,0.17,0,1791,295,293,291,289,287,294,290,389,87,500,200,1,1,77720351,226,-0.72,0.25,12,0.03,-406.00,1147.00,620,20231228,-53.06,250,20241209,16.40,598,-51.34,20240104,250,16.40,20241209,620,-53.06,20231228,250,16.40,20241209,0.02,N,083640,500,388 억,,129067,N,N,0,N,00,N
|
|
|
|
|
20241226,100710,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,291,-1,5,-0.34,4024983,13741,28.91,294,294,290,379,205,292,292.92,0.17,0,3221,295,293,291,289,287,294,290,389,87,500,200,1,1,77720351,226,-0.72,0.25,12,0.02,-406.00,1147.00,620,20231228,-53.06,250,20241209,16.40,598,-51.34,20240104,250,16.40,20241209,620,-53.06,20231228,250,16.40,20241209,0.02,N,083640,500,388 억,,129067,N,N,0,N,00,N
|
|
|
|
|
20241226,090712,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,292,0,3,0.00,3475672,11856,24.95,294,294,290,379,205,292,293.16,0.17,0,3317,295,293,291,289,287,294,290,389,87,500,200,1,1,77720351,227,-0.72,0.25,12,0.02,-406.00,1147.00,620,20231228,-52.90,250,20241209,16.80,598,-51.17,20240104,250,16.80,20241209,620,-52.90,20231228,250,16.80,20241209,0.02,N,083640,500,388 억,,129067,N,N,0,N,00,N
|
|
|
|
|
20241224,160710,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,292,3,2,1.04,13774414,47457,26.69,292,293,289,375,203,289,290.16,0.17,0,-1040,303,295,291,283,279,294,282,389,86,500,200,1,1,77720351,227,-0.72,0.25,12,0.06,-406.00,1147.00,620,20231228,-52.90,250,20241209,16.80,598,-51.17,20240104,250,16.80,20241209,620,-52.90,20231228,250,16.80,20241209,0.02,N,083640,500,388 억,,130107,N,N,0,N,00,N
|
|
|
|
|
20241224,150710,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,293,4,2,1.38,11832090,40805,22.95,292,293,289,375,203,289,289.97,0.17,0,-914,303,295,291,283,279,294,282,389,86,500,200,1,1,77720351,228,-0.72,0.26,12,0.05,-406.00,1147.00,620,20231228,-52.74,250,20241209,17.20,598,-51.00,20240104,250,17.20,20241209,620,-52.74,20231228,250,17.20,20241209,0.02,N,083640,500,388 억,,130107,N,N,0,N,00,N
|
|
|
|
|
20241224,140708,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,290,1,2,0.35,11408496,39351,22.14,292,293,289,375,203,289,289.92,0.17,0,-753,303,295,291,283,279,294,282,389,86,500,200,1,1,77720351,225,-0.71,0.25,12,0.05,-406.00,1147.00,620,20231228,-53.23,250,20241209,16.00,598,-51.51,20240104,250,16.00,20241209,620,-53.23,20231228,250,16.00,20241209,0.02,N,083640,500,388 억,,130107,N,N,0,N,00,N
|
|
|
|
|
20241224,130710,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,290,1,2,0.35,9774390,33733,18.98,292,293,289,375,203,289,289.76,0.17,0,310,303,295,291,283,279,294,282,389,86,500,200,1,1,77720351,225,-0.71,0.25,12,0.04,-406.00,1147.00,620,20231228,-53.23,250,20241209,16.00,598,-51.51,20240104,250,16.00,20241209,620,-53.23,20231228,250,16.00,20241209,0.02,N,083640,500,388 억,,130107,N,N,0,N,00,N
|
|
|
|
|
20241224,120709,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,290,1,2,0.35,2914042,10028,5.64,292,293,290,375,203,289,290.59,0.17,0,-746,303,295,291,283,279,294,282,389,86,500,200,1,1,77720351,225,-0.71,0.25,12,0.01,-406.00,1147.00,620,20231228,-53.23,250,20241209,16.00,598,-51.51,20240104,250,16.00,20241209,620,-53.23,20231228,250,16.00,20241209,0.02,N,083640,500,388 억,,130107,N,N,0,N,00,N
|
|
|
|
|
20241224,110711,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,290,1,2,0.35,2195984,7552,4.25,292,293,290,375,203,289,290.78,0.17,0,-655,303,295,291,283,279,294,282,389,86,500,200,1,1,77720351,225,-0.71,0.25,12,0.01,-406.00,1147.00,620,20231228,-53.23,250,20241209,16.00,598,-51.51,20240104,250,16.00,20241209,620,-53.23,20231228,250,16.00,20241209,0.02,N,083640,500,388 억,,130107,N,N,0,N,00,N
|
|
|
|
|
20241224,100709,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,290,1,2,0.35,1747086,6006,3.38,292,293,290,375,203,289,290.89,0.17,0,-173,303,295,291,283,279,294,282,389,86,500,200,1,1,77720351,225,-0.71,0.25,12,0.01,-406.00,1147.00,620,20231228,-53.23,250,20241209,16.00,598,-51.51,20240104,250,16.00,20241209,620,-53.23,20231228,250,16.00,20241209,0.02,N,083640,500,388 억,,130107,N,N,0,N,00,N
|
|
|
|
|
20241224,090712,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,292,3,2,1.04,359448,1231,0.69,292,292,290,375,203,289,292.00,0.17,0,-153,303,295,291,283,279,294,282,389,86,500,200,1,1,77720351,227,-0.72,0.25,12,0.00,-406.00,1147.00,620,20231228,-52.90,250,20241209,16.80,598,-51.17,20240104,250,16.80,20241209,620,-52.90,20231228,250,16.80,20241209,0.02,N,083640,500,388 억,,130107,N,N,0,N,00,N
|
|
|
|
|
20241223,160703,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,-6,5,-2.03,51008379,174714,176.76,293,299,287,383,207,295,291.98,0.16,0,9115,313,303,295,285,277,300,282,389,88,500,200,1,1,77720351,225,-0.71,0.25,12,0.22,-406.00,1147.00,620,20231228,-53.39,250,20241209,15.60,598,-51.67,20240104,250,15.60,20241209,620,-53.39,20231228,250,15.60,20241209,0.02,N,083640,500,388 억,,123750,N,N,0,N,00,N
|
|
|
|
|
20241223,150708,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,293,-2,5,-0.68,48230511,165102,167.04,293,299,287,383,207,295,292.13,0.16,0,9115,313,303,295,285,277,300,282,389,88,500,200,1,1,77720351,228,-0.72,0.26,12,0.21,-406.00,1147.00,620,20231228,-52.74,250,20241209,17.20,598,-51.00,20240104,250,17.20,20241209,620,-52.74,20231228,250,17.20,20241209,0.02,N,083640,500,388 억,,123750,N,N,0,N,00,N
|
|
|
|
|
20241223,140704,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,290,-5,5,-1.69,46154879,157956,159.81,293,299,287,383,207,295,292.20,0.16,0,9174,313,303,295,285,277,300,282,389,88,500,200,1,1,77720351,225,-0.71,0.25,12,0.20,-406.00,1147.00,620,20231228,-53.23,250,20241209,16.00,598,-51.51,20240104,250,16.00,20241209,620,-53.23,20231228,250,16.00,20241209,0.02,N,083640,500,388 억,,123750,N,N,0,N,00,N
|
|
|
|
|
20241223,130704,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,293,-2,5,-0.68,44493798,152220,154.01,293,299,287,383,207,295,292.30,0.16,0,6568,313,303,295,285,277,300,282,389,88,500,200,1,1,77720351,228,-0.72,0.26,12,0.20,-406.00,1147.00,620,20231228,-52.74,250,20241209,17.20,598,-51.00,20240104,250,17.20,20241209,620,-52.74,20231228,250,17.20,20241209,0.02,N,083640,500,388 억,,123750,N,N,0,N,00,N
|
|
|
|
|
20241223,120705,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,291,-4,5,-1.36,37214995,127005,128.50,293,299,289,383,207,295,293.02,0.16,0,7509,313,303,295,285,277,300,282,389,88,500,200,1,1,77720351,226,-0.72,0.25,12,0.16,-406.00,1147.00,620,20231228,-53.06,250,20241209,16.40,598,-51.34,20240104,250,16.40,20241209,620,-53.06,20231228,250,16.40,20241209,0.02,N,083640,500,388 억,,123750,N,N,0,N,00,N
|
|
|
|
|
20241223,110704,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,295,0,3,0.00,14767912,49967,50.55,293,299,293,383,207,295,295.55,0.16,0,207,313,303,295,285,277,300,282,389,88,500,200,1,1,77720351,229,-0.73,0.26,12,0.06,-406.00,1147.00,620,20231228,-52.42,250,20241209,18.00,598,-50.67,20240104,250,18.00,20241209,620,-52.42,20231228,250,18.00,20241209,0.02,N,083640,500,388 억,,123750,N,N,0,N,00,N
|
|
|
|
|
20241223,100700,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,298,3,2,1.02,6640358,22504,22.77,293,298,293,383,207,295,295.07,0.16,0,-387,313,303,295,285,277,300,282,389,88,500,200,1,1,77720351,232,-0.73,0.26,12,0.03,-406.00,1147.00,620,20231228,-51.94,250,20241209,19.20,598,-50.17,20240104,250,19.20,20241209,620,-51.94,20231228,250,19.20,20241209,0.02,N,083640,500,388 억,,123750,N,N,0,N,00,N
|
|
|
|
|
20241223,090703,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,295,0,3,0.00,3097567,10555,10.68,293,295,293,383,207,295,293.47,0.16,0,-132,313,303,295,285,277,300,282,389,88,500,200,1,1,77720351,229,-0.73,0.26,12,0.01,-406.00,1147.00,620,20231228,-52.42,250,20241209,18.00,598,-50.67,20240104,250,18.00,20241209,620,-52.42,20231228,250,18.00,20241209,0.02,N,083640,500,388 억,,123750,N,N,0,N,00,N
|
|
|
|
|
20241220,160700,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,295,-4,5,-1.34,28794391,98839,49.55,296,305,287,388,210,299,291.33,0.16,0,-1372,311,304,298,291,285,302,289,389,89,500,200,1,1,77720351,229,-0.73,0.26,12,0.13,-406.00,1147.00,620,20231228,-52.42,250,20241209,18.00,598,-50.67,20240104,250,18.00,20241209,620,-52.42,20231228,250,18.00,20241209,0.02,N,083640,500,388 억,,125122,N,N,0,N,00,N
|
|
|
|
|
20241220,150703,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,291,-8,5,-2.68,25509006,87611,43.92,296,305,287,388,210,299,291.16,0.16,0,-1164,311,304,298,291,285,302,289,389,89,500,200,1,1,77720351,226,-0.72,0.25,12,0.11,-406.00,1147.00,620,20231228,-53.06,250,20241209,16.40,598,-51.34,20240104,250,16.40,20241209,620,-53.06,20231228,250,16.40,20241209,0.02,N,083640,500,388 억,,125122,N,N,0,N,00,N
|
|
|
|
|
20241220,140701,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,-10,5,-3.34,24755496,85010,42.62,296,305,287,388,210,299,291.21,0.16,0,-1068,311,304,298,291,285,302,289,389,89,500,200,1,1,77720351,225,-0.71,0.25,12,0.11,-406.00,1147.00,620,20231228,-53.39,250,20241209,15.60,598,-51.67,20240104,250,15.60,20241209,620,-53.39,20231228,250,15.60,20241209,0.02,N,083640,500,388 억,,125122,N,N,0,N,00,N
|
|
|
|
|
20241220,130700,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,295,-4,5,-1.34,13996055,47812,23.97,296,305,290,388,210,299,292.73,0.16,0,-692,311,304,298,291,285,302,289,389,89,500,200,1,1,77720351,229,-0.73,0.26,12,0.06,-406.00,1147.00,620,20231228,-52.42,250,20241209,18.00,598,-50.67,20240104,250,18.00,20241209,620,-52.42,20231228,250,18.00,20241209,0.02,N,083640,500,388 억,,125122,N,N,0,N,00,N
|
|
|
|
|
20241220,120659,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,293,-6,5,-2.01,6886285,23440,11.75,296,305,290,388,210,299,293.78,0.16,0,-680,311,304,298,291,285,302,289,389,89,500,200,1,1,77720351,228,-0.72,0.26,12,0.03,-406.00,1147.00,620,20231228,-52.74,250,20241209,17.20,598,-51.00,20240104,250,17.20,20241209,620,-52.74,20231228,250,17.20,20241209,0.02,N,083640,500,388 억,,125122,N,N,0,N,00,N
|
|
|
|
|
20241220,110700,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,292,-7,5,-2.34,5525616,18804,9.43,296,305,290,388,210,299,293.85,0.16,0,-690,311,304,298,291,285,302,289,389,89,500,200,1,1,77720351,227,-0.72,0.25,12,0.02,-406.00,1147.00,620,20231228,-52.90,250,20241209,16.80,598,-51.17,20240104,250,16.80,20241209,620,-52.90,20231228,250,16.80,20241209,0.02,N,083640,500,388 억,,125122,N,N,0,N,00,N
|
|
|
|
|
20241220,100701,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,296,-3,5,-1.00,3636346,12337,6.18,296,305,291,388,210,299,294.75,0.16,0,-400,311,304,298,291,285,302,289,389,89,500,200,1,1,77720351,230,-0.73,0.26,12,0.02,-406.00,1147.00,620,20231228,-52.26,250,20241209,18.40,598,-50.50,20240104,250,18.40,20241209,620,-52.26,20231228,250,18.40,20241209,0.02,N,083640,500,388 억,,125122,N,N,0,N,00,N
|
|
|
|
|
20241220,090702,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,300,1,2,0.33,152416,510,0.26,296,305,296,388,210,299,298.85,0.16,0,-21,311,304,298,291,285,302,289,389,89,500,200,1,1,77720351,233,-0.74,0.26,12,0.00,-406.00,1147.00,620,20231228,-51.61,250,20241209,20.00,598,-49.83,20240104,250,20.00,20241209,620,-51.61,20231228,250,20.00,20241209,0.02,N,083640,500,388 억,,125122,N,N,0,N,00,N
|
|
|
|
|
20241219,160659,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,299,-2,5,-0.66,59724998,199438,192.62,301,305,292,391,211,301,299.47,0.16,0,1795,308,304,298,294,288,306,296,389,90,500,210,1,1,77720351,232,-0.74,0.26,12,0.26,-406.00,1147.00,620,20231228,-51.77,250,20241209,19.60,598,-50.00,20240104,250,19.60,20241209,620,-51.77,20231228,250,19.60,20241209,0.02,N,083640,500,388 억,,123327,N,N,0,N,00,N
|
|
|
|
|
20241219,150657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,299,-2,5,-0.66,55026238,183723,177.44,301,305,292,391,211,301,299.51,0.16,0,5592,308,304,298,294,288,306,296,389,90,500,210,1,1,77720351,232,-0.74,0.26,12,0.24,-406.00,1147.00,620,20231228,-51.77,250,20241209,19.60,598,-50.00,20240104,250,19.60,20241209,620,-51.77,20231228,250,19.60,20241209,0.02,N,083640,500,388 억,,123327,N,N,0,N,00,N
|
|
|
|
|
20241219,140659,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,303,2,2,0.66,39016957,129887,125.45,301,305,294,391,211,301,300.39,0.16,0,-2104,308,304,298,294,288,306,296,389,90,500,210,1,1,77720351,235,-0.75,0.26,12,0.17,-406.00,1147.00,620,20231228,-51.13,250,20241209,21.20,598,-49.33,20240104,250,21.20,20241209,620,-51.13,20231228,250,21.20,20241209,0.02,N,083640,500,388 억,,123327,N,N,0,N,00,N
|
|
|
|
|
20241219,130658,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,300,-1,5,-0.33,24396827,81700,78.91,301,303,294,391,211,301,298.61,0.16,0,-2160,308,304,298,294,288,306,296,389,90,500,210,1,1,77720351,233,-0.74,0.26,12,0.11,-406.00,1147.00,620,20231228,-51.61,250,20241209,20.00,598,-49.83,20240104,250,20.00,20241209,620,-51.61,20231228,250,20.00,20241209,0.02,N,083640,500,388 억,,123327,N,N,0,N,00,N
|
|
|
|
|
20241219,120700,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,299,-2,5,-0.66,23262021,77888,75.23,301,303,294,391,211,301,298.66,0.16,0,-843,308,304,298,294,288,306,296,389,90,500,210,1,1,77720351,232,-0.74,0.26,12,0.10,-406.00,1147.00,620,20231228,-51.77,250,20241209,19.60,598,-50.00,20240104,250,19.60,20241209,620,-51.77,20231228,250,19.60,20241209,0.02,N,083640,500,388 억,,123327,N,N,0,N,00,N
|
|
|
|
|
20241219,110657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,298,-3,5,-1.00,21063808,70473,68.06,301,303,294,391,211,301,298.89,0.16,0,1603,308,304,298,294,288,306,296,389,90,500,210,1,1,77720351,232,-0.73,0.26,12,0.09,-406.00,1147.00,620,20231228,-51.94,250,20241209,19.20,598,-50.17,20240104,250,19.20,20241209,620,-51.94,20231228,250,19.20,20241209,0.02,N,083640,500,388 억,,123327,N,N,0,N,00,N
|
|
|
|
|
20241219,100650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,301,0,3,0.00,11224854,37449,36.17,301,303,294,391,211,301,299.74,0.16,0,-2333,308,304,298,294,288,306,296,389,90,500,210,1,1,77720351,234,-0.74,0.26,12,0.05,-406.00,1147.00,620,20231228,-51.45,250,20241209,20.40,598,-49.67,20240104,250,20.40,20241209,620,-51.45,20231228,250,20.40,20241209,0.02,N,083640,500,388 억,,123327,N,N,0,N,00,N
|
|
|
|
|
20241219,090659,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,298,-3,5,-1.00,2720324,9103,8.79,301,301,294,391,211,301,298.84,0.16,0,-774,308,304,298,294,288,306,296,389,90,500,210,1,1,77720351,232,-0.73,0.26,12,0.01,-406.00,1147.00,620,20231228,-51.94,250,20241209,19.20,598,-50.17,20240104,250,19.20,20241209,620,-51.94,20231228,250,19.20,20241209,0.02,N,083640,500,388 억,,123327,N,N,0,N,00,N
|
|
|
|
|
20241218,160655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,301,11,2,3.79,30004275,100923,51.85,293,302,292,377,203,290,297.28,0.16,0,-2691,310,299,294,283,278,297,281,389,87,500,200,1,1,77720351,234,-0.74,0.26,12,0.13,-406.00,1147.00,620,20231228,-51.45,250,20241209,20.40,598,-49.67,20240104,250,20.40,20241209,620,-51.45,20231228,250,20.40,20241209,0.02,N,083640,500,388 억,,126018,N,N,0,N,00,N
|
|
|
|
|
20241218,150659,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,300,10,2,3.45,29463830,99127,50.93,293,302,292,377,203,290,297.23,0.16,0,-2523,310,299,294,283,278,297,281,389,87,500,200,1,1,77720351,233,-0.74,0.26,12,0.13,-406.00,1147.00,620,20231228,-51.61,250,20241209,20.00,598,-49.83,20240104,250,20.00,20241209,620,-51.61,20231228,250,20.00,20241209,0.02,N,083640,500,388 억,,126018,N,N,0,N,00,N
|
|
|
|
|
20241218,140656,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,12,2,4.14,25995529,87521,44.96,293,302,292,377,203,290,297.02,0.16,0,-2768,310,299,294,283,278,297,281,389,87,500,200,1,1,77720351,235,-0.74,0.26,12,0.11,-406.00,1147.00,620,20231228,-51.29,250,20241209,20.80,598,-49.50,20240104,250,20.80,20241209,620,-51.29,20231228,250,20.80,20241209,0.02,N,083640,500,388 억,,126018,N,N,0,N,00,N
|
|
|
|
|
20241218,130658,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,296,6,2,2.07,8465723,28687,14.74,293,299,292,377,203,290,295.11,0.16,0,-2336,310,299,294,283,278,297,281,389,87,500,200,1,1,77720351,230,-0.73,0.26,12,0.04,-406.00,1147.00,620,20231228,-52.26,250,20241209,18.40,598,-50.50,20240104,250,18.40,20241209,620,-52.26,20231228,250,18.40,20241209,0.02,N,083640,500,388 억,,126018,N,N,0,N,00,N
|
|
|
|
|
20241218,120649,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,297,7,2,2.41,8136339,27569,14.16,293,299,292,377,203,290,295.13,0.16,0,-2336,310,299,294,283,278,297,281,389,87,500,200,1,1,77720351,231,-0.73,0.26,12,0.04,-406.00,1147.00,620,20231228,-52.10,250,20241209,18.80,598,-50.33,20240104,250,18.80,20241209,620,-52.10,20231228,250,18.80,20241209,0.02,N,083640,500,388 억,,126018,N,N,0,N,00,N
|
|
|
|
|
20241218,110657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,299,9,2,3.10,5659089,19182,9.85,293,299,292,377,203,290,295.02,0.16,0,-2295,310,299,294,283,278,297,281,389,87,500,200,1,1,77720351,232,-0.74,0.26,12,0.02,-406.00,1147.00,620,20231228,-51.77,250,20241209,19.60,598,-50.00,20240104,250,19.60,20241209,620,-51.77,20231228,250,19.60,20241209,0.02,N,083640,500,388 억,,126018,N,N,0,N,00,N
|
|
|
|
|
20241218,100657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,297,7,2,2.41,2891288,9841,5.06,293,297,293,377,203,290,293.80,0.16,0,-1767,310,299,294,283,278,297,281,389,87,500,200,1,1,77720351,231,-0.73,0.26,12,0.01,-406.00,1147.00,620,20231228,-52.10,250,20241209,18.80,598,-50.33,20240104,250,18.80,20241209,620,-52.10,20231228,250,18.80,20241209,0.02,N,083640,500,388 억,,126018,N,N,0,N,00,N
|
|
|
|
|
20241218,090659,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,294,4,2,1.38,1269805,4330,2.22,293,295,293,377,203,290,293.26,0.16,0,-1778,310,299,294,283,278,297,281,389,87,500,200,1,1,77720351,228,-0.72,0.26,12,0.01,-406.00,1147.00,620,20231228,-52.58,250,20241209,17.60,598,-50.84,20240104,250,17.60,20241209,620,-52.58,20231228,250,17.60,20241209,0.02,N,083640,500,388 억,,126018,N,N,0,N,00,N
|
|
|
|
|
20241217,160653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,290,-14,5,-4.61,57073874,193678,63.93,304,305,289,395,213,304,294.68,0.16,0,-1358,325,314,296,285,267,320,291,389,91,500,210,1,1,77720351,225,-0.71,0.25,12,0.25,-406.00,1147.00,677,20231208,-57.16,250,20241209,16.00,598,-51.51,20240104,250,16.00,20241209,620,-53.23,20231228,250,16.00,20241209,0.02,N,083640,500,388 억,,127376,N,N,0,N,00,N
|
|
|
|
|
20241217,150656,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,293,-11,5,-3.62,53152919,180175,59.47,304,305,289,395,213,304,295.01,0.16,0,-1623,325,314,296,285,267,320,291,389,91,500,210,1,1,77720351,228,-0.72,0.26,12,0.23,-406.00,1147.00,677,20231208,-56.72,250,20241209,17.20,598,-51.00,20240104,250,17.20,20241209,620,-52.74,20231228,250,17.20,20241209,0.02,N,083640,500,388 억,,127376,N,N,0,N,00,N
|
|
|
|
|
20241217,140655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,292,-12,5,-3.95,43701856,147696,48.75,304,305,289,395,213,304,295.89,0.16,0,-2534,325,314,296,285,267,320,291,389,91,500,210,1,1,77720351,227,-0.72,0.25,12,0.19,-406.00,1147.00,677,20231208,-56.87,250,20241209,16.80,598,-51.17,20240104,250,16.80,20241209,620,-52.90,20231228,250,16.80,20241209,0.02,N,083640,500,388 억,,127376,N,N,0,N,00,N
|
|
|
|
|
20241217,130644,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,295,-9,5,-2.96,43136485,145758,48.11,304,305,289,395,213,304,295.95,0.16,0,-3166,325,314,296,285,267,320,291,389,91,500,210,1,1,77720351,229,-0.73,0.26,12,0.19,-406.00,1147.00,677,20231208,-56.43,250,20241209,18.00,598,-50.67,20240104,250,18.00,20241209,620,-52.42,20231228,250,18.00,20241209,0.02,N,083640,500,388 억,,127376,N,N,0,N,00,N
|
|
|
|
|
20241217,120641,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,292,-12,5,-3.95,40212588,135727,44.80,304,305,290,395,213,304,296.28,0.16,0,-2091,325,314,296,285,267,320,291,389,91,500,210,1,1,77720351,227,-0.72,0.25,12,0.17,-406.00,1147.00,677,20231208,-56.87,250,20241209,16.80,598,-51.17,20240104,250,16.80,20241209,620,-52.90,20231228,250,16.80,20241209,0.02,N,083640,500,388 억,,127376,N,N,0,N,00,N
|
|
|
|
|
20241217,110644,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,294,-10,5,-3.29,36937250,124547,41.11,304,305,290,395,213,304,296.57,0.16,0,-1723,325,314,296,285,267,320,291,389,91,500,210,1,1,77720351,228,-0.72,0.26,12,0.16,-406.00,1147.00,677,20231208,-56.57,250,20241209,17.60,598,-50.84,20240104,250,17.60,20241209,620,-52.58,20231228,250,17.60,20241209,0.02,N,083640,500,388 억,,127376,N,N,0,N,00,N
|
|
|
|
|
20241217,100647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,296,-8,5,-2.63,32479372,109449,36.13,304,305,290,395,213,304,296.75,0.16,0,582,325,314,296,285,267,320,291,389,91,500,210,1,1,77720351,230,-0.73,0.26,12,0.14,-406.00,1147.00,677,20231208,-56.28,250,20241209,18.40,598,-50.50,20240104,250,18.40,20241209,620,-52.26,20231228,250,18.40,20241209,0.02,N,083640,500,388 억,,127376,N,N,0,N,00,N
|
|
|
|
|
20241217,090654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,300,-4,5,-1.32,7858270,25893,8.55,304,304,300,395,213,304,303.49,0.16,0,-43,325,314,296,285,267,320,291,389,91,500,210,1,1,77720351,233,-0.74,0.26,12,0.03,-406.00,1147.00,677,20231208,-55.69,250,20241209,20.00,598,-49.83,20240104,250,20.00,20241209,620,-51.61,20231228,250,20.00,20241209,0.02,N,083640,500,388 억,,127376,N,N,0,N,00,N
|
|
|
|
|
20241216,160647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,304,27,2,9.75,88001220,298734,338.23,285,307,278,360,194,277,294.64,0.16,0,719,283,280,276,273,269,281,274,389,83,500,190,1,1,77720351,236,-0.75,0.27,12,0.38,-406.00,1147.00,677,20231208,-55.10,250,20241209,21.60,598,-49.16,20240104,250,21.60,20241209,620,-50.97,20231228,250,21.60,20241209,0.02,N,083640,500,388 억,,126657,N,N,0,N,00,N
|
|
|
|
|
20241216,150655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,297,20,2,7.22,81320268,276703,313.29,285,307,278,360,194,277,293.96,0.16,0,-794,283,280,276,273,269,281,274,389,83,500,190,1,1,77720351,231,-0.73,0.26,12,0.36,-406.00,1147.00,677,20231208,-56.13,250,20241209,18.80,598,-50.33,20240104,250,18.80,20241209,620,-52.10,20231228,250,18.80,20241209,0.02,N,083640,500,388 억,,126657,N,N,0,N,00,N
|
|
|
|
|
20241216,140654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,299,22,2,7.94,69011396,235423,266.55,285,307,278,360,194,277,293.21,0.16,0,-1616,283,280,276,273,269,281,274,389,83,500,190,1,1,77720351,232,-0.74,0.26,12,0.30,-406.00,1147.00,677,20231208,-55.83,250,20241209,19.60,598,-50.00,20240104,250,19.60,20241209,620,-51.77,20231228,250,19.60,20241209,0.02,N,083640,500,388 억,,126657,N,N,0,N,00,N
|
|
|
|
|
20241216,130655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,294,17,2,6.14,37070359,129292,146.39,285,297,278,360,194,277,286.80,0.16,0,-2648,283,280,276,273,269,281,274,389,83,500,190,1,1,77720351,228,-0.72,0.26,12,0.17,-406.00,1147.00,677,20231208,-56.57,250,20241209,17.60,598,-50.84,20240104,250,17.60,20241209,620,-52.58,20231228,250,17.60,20241209,0.02,N,083640,500,388 억,,126657,N,N,0,N,00,N
|
|
|
|
|
20241216,120655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,286,9,2,3.25,17241618,61182,69.27,285,286,278,360,194,277,281.89,0.16,0,-693,283,280,276,273,269,281,274,389,83,500,190,1,1,77720351,222,-0.70,0.25,12,0.08,-406.00,1147.00,677,20231208,-57.75,250,20241209,14.40,598,-52.17,20240104,250,14.40,20241209,620,-53.87,20231228,250,14.40,20241209,0.02,N,083640,500,388 억,,126657,N,N,0,N,00,N
|
|
|
|
|
20241216,110654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,281,4,2,1.44,15126005,53730,60.83,285,285,278,360,194,277,281.61,0.16,0,-844,283,280,276,273,269,281,274,389,83,500,190,1,1,77720351,218,-0.69,0.24,12,0.07,-406.00,1147.00,677,20231208,-58.49,250,20241209,12.40,598,-53.01,20240104,250,12.40,20241209,620,-54.68,20231228,250,12.40,20241209,0.02,N,083640,500,388 억,,126657,N,N,0,N,00,N
|
|
|
|
|
20241216,100655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,280,3,2,1.08,10781026,38304,43.37,285,285,278,360,194,277,281.59,0.16,0,-1005,283,280,276,273,269,281,274,389,83,500,190,1,1,77720351,218,-0.69,0.24,12,0.05,-406.00,1147.00,677,20231208,-58.64,250,20241209,12.00,598,-53.18,20240104,250,12.00,20241209,620,-54.84,20231228,250,12.00,20241209,0.02,N,083640,500,388 억,,126657,N,N,0,N,00,N
|
|
|
|
|
20241216,090655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,282,5,2,1.81,2081844,7350,8.32,285,285,282,360,194,277,284.30,0.16,0,-1741,283,280,276,273,269,281,274,389,83,500,190,1,1,77720351,219,-0.69,0.25,12,0.01,-406.00,1147.00,677,20231208,-58.35,250,20241209,12.80,598,-52.84,20240104,250,12.80,20241209,620,-54.52,20231228,250,12.80,20241209,0.02,N,083640,500,388 억,,126657,N,N,0,N,00,N
|
|
|
|
|
20241213,160648,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,277,5,2,1.84,24292663,88196,32.34,272,279,272,353,191,272,275.44,0.18,0,-10612,286,279,274,267,262,276,264,389,81,500,190,1,1,77720351,215,-0.68,0.24,12,0.11,-406.00,1147.00,677,20231208,-59.08,250,20241209,10.80,598,-53.68,20240104,250,10.80,20241209,620,-55.32,20231228,250,10.80,20241209,0.02,N,083640,500,388 억,,137269,N,N,0,N,00,N
|
|
|
|
|
20241213,150652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,276,4,2,1.47,22945362,83305,30.55,272,279,272,353,191,272,275.44,0.18,0,-6622,286,279,274,267,262,276,264,389,81,500,190,1,1,77720351,215,-0.68,0.24,12,0.11,-406.00,1147.00,677,20231208,-59.23,250,20241209,10.40,598,-53.85,20240104,250,10.40,20241209,620,-55.48,20231228,250,10.40,20241209,0.02,N,083640,500,388 억,,137269,N,N,0,N,00,N
|
|
|
|
|
20241213,140654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,277,5,2,1.84,22047518,80048,29.35,272,279,272,353,191,272,275.43,0.18,0,-6278,286,279,274,267,262,276,264,389,81,500,190,1,1,77720351,215,-0.68,0.24,12,0.10,-406.00,1147.00,677,20231208,-59.08,250,20241209,10.80,598,-53.68,20240104,250,10.80,20241209,620,-55.32,20231228,250,10.80,20241209,0.02,N,083640,500,388 억,,137269,N,N,0,N,00,N
|
|
|
|
|
20241213,130653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,275,3,2,1.10,19630163,71260,26.13,272,279,272,353,191,272,275.47,0.18,0,-4119,286,279,274,267,262,276,264,389,81,500,190,1,1,77720351,214,-0.68,0.24,12,0.09,-406.00,1147.00,677,20231208,-59.38,250,20241209,10.00,598,-54.01,20240104,250,10.00,20241209,620,-55.65,20231228,250,10.00,20241209,0.02,N,083640,500,388 억,,137269,N,N,0,N,00,N
|
|
|
|
|
20241213,120654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,275,3,2,1.10,15306064,55489,20.35,272,279,272,353,191,272,275.84,0.18,0,-2033,286,279,274,267,262,276,264,389,81,500,190,1,1,77720351,214,-0.68,0.24,12,0.07,-406.00,1147.00,677,20231208,-59.38,250,20241209,10.00,598,-54.01,20240104,250,10.00,20241209,620,-55.65,20231228,250,10.00,20241209,0.02,N,083640,500,388 억,,137269,N,N,0,N,00,N
|
|
|
|
|
20241213,110651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,276,4,2,1.47,13868712,50254,18.43,272,279,272,353,191,272,275.97,0.18,0,-1979,286,279,274,267,262,276,264,389,81,500,190,1,1,77720351,215,-0.68,0.24,12,0.06,-406.00,1147.00,677,20231208,-59.23,250,20241209,10.40,598,-53.85,20240104,250,10.40,20241209,620,-55.48,20231228,250,10.40,20241209,0.02,N,083640,500,388 억,,137269,N,N,0,N,00,N
|
|
|
|
|
20241213,100650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,276,4,2,1.47,7445101,27009,9.90,272,279,272,353,191,272,275.65,0.18,0,432,286,279,274,267,262,276,264,389,81,500,190,1,1,77720351,215,-0.68,0.24,12,0.03,-406.00,1147.00,677,20231208,-59.23,250,20241209,10.40,598,-53.85,20240104,250,10.40,20241209,620,-55.48,20231228,250,10.40,20241209,0.02,N,083640,500,388 억,,137269,N,N,0,N,00,N
|
|
|
|
|
20241213,090653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,275,3,2,1.10,4144937,15028,5.51,272,279,272,353,191,272,275.81,0.18,0,432,286,279,274,267,262,276,264,389,81,500,190,1,1,77720351,214,-0.68,0.24,12,0.02,-406.00,1147.00,677,20231208,-59.38,250,20241209,10.00,598,-54.01,20240104,250,10.00,20241209,620,-55.65,20231228,250,10.00,20241209,0.02,N,083640,500,388 억,,137269,N,N,0,N,00,N
|
|
|
|
|
20241212,160656,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,272,-6,5,-2.16,74541583,272544,151.48,278,281,269,361,195,278,273.50,0.20,0,-16471,290,284,274,268,258,287,271,389,83,500,190,1,1,77720351,211,-0.67,0.24,12,0.35,-406.00,1147.00,677,20231208,-59.82,250,20241209,8.80,598,-54.52,20240104,250,8.80,20241209,620,-56.13,20231228,250,8.80,20241209,0.02,N,083640,500,388 억,,153740,N,N,0,N,00,N
|
|
|
|
|
20241212,150649,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,272,-6,5,-2.16,73802674,269827,149.97,278,281,269,361,195,278,273.52,0.20,0,-15041,290,284,274,268,258,287,271,389,83,500,190,1,1,77720351,211,-0.67,0.24,12,0.35,-406.00,1147.00,677,20231208,-59.82,250,20241209,8.80,598,-54.52,20240104,250,8.80,20241209,620,-56.13,20231228,250,8.80,20241209,0.02,N,083640,500,388 억,,153740,N,N,0,N,00,N
|
|
|
|
|
20241212,140647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,273,-5,5,-1.80,66262395,242006,134.51,278,281,269,361,195,278,273.80,0.20,0,-9075,290,284,274,268,258,287,271,389,83,500,190,1,1,77720351,212,-0.67,0.24,12,0.31,-406.00,1147.00,677,20231208,-59.68,250,20241209,9.20,598,-54.35,20240104,250,9.20,20241209,620,-55.97,20231228,250,9.20,20241209,0.02,N,083640,500,388 억,,153740,N,N,0,N,00,N
|
|
|
|
|
20241212,130645,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,274,-4,5,-1.44,65881834,240612,133.73,278,281,269,361,195,278,273.81,0.20,0,-9075,290,284,274,268,258,287,271,389,83,500,190,1,1,77720351,213,-0.67,0.24,12,0.31,-406.00,1147.00,677,20231208,-59.53,250,20241209,9.60,598,-54.18,20240104,250,9.60,20241209,620,-55.81,20231228,250,9.60,20241209,0.02,N,083640,500,388 억,,153740,N,N,0,N,00,N
|
|
|
|
|
20241212,120633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,269,-9,5,-3.24,63165632,230681,128.21,278,281,269,361,195,278,273.82,0.20,0,-5558,290,284,274,268,258,287,271,389,83,500,190,1,1,77720351,209,-0.66,0.23,12,0.30,-406.00,1147.00,677,20231208,-60.27,250,20241209,7.60,598,-55.02,20240104,250,7.60,20241209,620,-56.61,20231228,250,7.60,20241209,0.02,N,083640,500,388 억,,153740,N,N,0,N,00,N
|
|
|
|
|
20241212,110645,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,272,-6,5,-2.16,43554931,158242,87.95,278,281,271,361,195,278,275.24,0.20,0,-2349,290,284,274,268,258,287,271,389,83,500,190,1,1,77720351,211,-0.67,0.24,12,0.20,-406.00,1147.00,677,20231208,-59.82,250,20241209,8.80,598,-54.52,20240104,250,8.80,20241209,620,-56.13,20231228,250,8.80,20241209,0.02,N,083640,500,388 억,,153740,N,N,0,N,00,N
|
|
|
|
|
20241212,100642,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,275,-3,5,-1.08,29106044,105318,58.54,278,281,274,361,195,278,276.36,0.20,0,-1880,290,284,274,268,258,287,271,389,83,500,190,1,1,77720351,214,-0.68,0.24,12,0.14,-406.00,1147.00,677,20231208,-59.38,250,20241209,10.00,598,-54.01,20240104,250,10.00,20241209,620,-55.65,20231228,250,10.00,20241209,0.02,N,083640,500,388 억,,153740,N,N,0,N,00,N
|
|
|
|
|
20241212,090649,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,280,2,2,0.72,4426623,15915,8.85,278,280,278,361,195,278,278.14,0.20,0,-4034,290,284,274,268,258,287,271,389,83,500,190,1,1,77720351,218,-0.69,0.24,12,0.02,-406.00,1147.00,677,20231208,-58.64,250,20241209,12.00,598,-53.18,20240104,250,12.00,20241209,620,-54.84,20231228,250,12.00,20241209,0.02,N,083640,500,388 억,,153740,N,N,0,N,00,N
|
|
|
|
|
20241211,160642,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,278,14,2,5.30,48820597,179907,147.45,267,280,264,343,185,264,271.37,0.22,0,-15187,274,268,259,253,244,272,257,389,79,500,180,1,1,77720351,216,-0.68,0.24,12,0.23,-406.00,1147.00,677,20231208,-58.94,250,20241209,11.20,598,-53.51,20240104,250,11.20,20241209,620,-55.16,20231228,250,11.20,20241209,0.02,N,083640,500,388 억,,168927,N,N,0,N,00,N
|
|
|
|
|
20241211,150539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,273,9,2,3.41,42665337,157544,129.12,267,280,264,343,185,264,270.82,0.22,0,-12570,274,268,259,253,244,272,257,389,79,500,180,1,1,77720351,212,-0.67,0.24,12,0.20,-406.00,1147.00,677,20231208,-59.68,250,20241209,9.20,598,-54.35,20240104,250,9.20,20241209,620,-55.97,20231228,250,9.20,20241209,0.02,N,083640,500,388 억,,168927,N,N,0,N,00,N
|
|
|
|
|
20241211,140648,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,274,10,2,3.79,35994029,133023,109.03,267,280,264,343,185,264,270.59,0.22,0,-9693,274,268,259,253,244,272,257,389,79,500,180,1,1,77720351,213,-0.67,0.24,12,0.17,-406.00,1147.00,677,20231208,-59.53,250,20241209,9.60,598,-54.18,20240104,250,9.60,20241209,620,-55.81,20231228,250,9.60,20241209,0.02,N,083640,500,388 억,,168927,N,N,0,N,00,N
|
|
|
|
|
20241211,130650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,275,11,2,4.17,33975318,125651,102.99,267,280,264,343,185,264,270.39,0.22,0,-5287,274,268,259,253,244,272,257,389,79,500,180,1,1,77720351,214,-0.68,0.24,12,0.16,-406.00,1147.00,677,20231208,-59.38,250,20241209,10.00,598,-54.01,20240104,250,10.00,20241209,620,-55.65,20231228,250,10.00,20241209,0.02,N,083640,500,388 억,,168927,N,N,0,N,00,N
|
|
|
|
|
20241211,120651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,273,9,2,3.41,32033824,118580,97.19,267,280,264,343,185,264,270.15,0.22,0,-4697,274,268,259,253,244,272,257,389,79,500,180,1,1,77720351,212,-0.67,0.24,12,0.15,-406.00,1147.00,677,20231208,-59.68,250,20241209,9.20,598,-54.35,20240104,250,9.20,20241209,620,-55.97,20231228,250,9.20,20241209,0.02,N,083640,500,388 억,,168927,N,N,0,N,00,N
|
|
|
|
|
20241211,110647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,273,9,2,3.41,19439264,71890,58.92,267,280,264,343,185,264,270.40,0.22,0,-1206,274,268,259,253,244,272,257,389,79,500,180,1,1,77720351,212,-0.67,0.24,12,0.09,-406.00,1147.00,677,20231208,-59.68,250,20241209,9.20,598,-54.35,20240104,250,9.20,20241209,620,-55.97,20231228,250,9.20,20241209,0.02,N,083640,500,388 억,,168927,N,N,0,N,00,N
|
|
|
|
|
20241211,100649,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,7,2,2.65,10366323,38788,31.79,267,273,264,343,185,264,267.26,0.22,0,1438,274,268,259,253,244,272,257,389,79,500,180,1,1,77720351,211,-0.67,0.24,12,0.05,-406.00,1147.00,677,20231208,-59.97,250,20241209,8.40,598,-54.68,20240104,250,8.40,20241209,620,-56.29,20231228,250,8.40,20241209,0.02,N,083640,500,388 억,,168927,N,N,0,N,00,N
|
|
|
|
|
20241211,090652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,267,3,2,1.14,1237812,4636,3.80,267,267,267,343,185,264,267.00,0.22,0,0,274,268,259,253,244,272,257,389,79,500,180,1,1,77720351,208,-0.66,0.23,12,0.01,-406.00,1147.00,677,20231208,-60.56,250,20241209,6.80,598,-55.35,20240104,250,6.80,20241209,620,-56.94,20231228,250,6.80,20241209,0.02,N,083640,500,388 억,,168927,N,N,0,N,00,N
|
2024-12-10 18:14:01 +09:00
|
|
|
20241210,160643,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,264,12,2,4.76,31474761,120860,44.92,252,265,250,327,177,252,260.42,0.23,0,-10375,276,264,257,245,238,260,241,389,75,500,170,1,1,77720351,205,-0.65,0.23,12,0.16,-406.00,1147.00,677,20231208,-61.00,250,20241210,5.60,598,-55.85,20240104,250,5.60,20241210,620,-57.42,20231228,250,5.60,20241210,0.02,N,083640,500,388 억,,179302,N,N,0,N,00,N
|
|
|
|
|
20241210,150645,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,262,10,2,3.97,27221179,104743,38.93,252,265,250,327,177,252,259.89,0.23,0,-7903,276,264,257,245,238,260,241,389,75,500,170,1,1,77720351,204,-0.65,0.23,12,0.13,-406.00,1147.00,677,20231208,-61.30,250,20241210,4.80,598,-56.19,20240104,250,4.80,20241210,620,-57.74,20231228,250,4.80,20241210,0.02,N,083640,500,388 억,,179302,N,N,0,N,00,N
|
|
|
|
|
20241210,140645,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,260,8,2,3.17,25451421,97967,36.41,252,265,250,327,177,252,259.80,0.23,0,-6567,276,264,257,245,238,260,241,389,75,500,170,1,1,77720351,202,-0.64,0.23,12,0.13,-406.00,1147.00,677,20231208,-61.60,250,20241210,4.00,598,-56.52,20240104,250,4.00,20241210,620,-58.06,20231228,250,4.00,20241210,0.02,N,083640,500,388 억,,179302,N,N,0,N,00,N
|
|
|
|
|
20241210,130644,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,261,9,2,3.57,22087798,85008,31.59,252,265,250,327,177,252,259.83,0.23,0,-3324,276,264,257,245,238,260,241,389,75,500,170,1,1,77720351,203,-0.64,0.23,12,0.11,-406.00,1147.00,677,20231208,-61.45,250,20241210,4.40,598,-56.35,20240104,250,4.40,20241210,620,-57.90,20231228,250,4.40,20241210,0.02,N,083640,500,388 억,,179302,N,N,0,N,00,N
|
|
|
|
|
20241210,120644,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,263,11,2,4.37,16634262,64133,23.83,252,265,250,327,177,252,259.37,0.23,0,-2937,276,264,257,245,238,260,241,389,75,500,170,1,1,77720351,204,-0.65,0.23,12,0.08,-406.00,1147.00,677,20231208,-61.15,250,20241210,5.20,598,-56.02,20240104,250,5.20,20241210,620,-57.58,20231228,250,5.20,20241210,0.02,N,083640,500,388 억,,179302,N,N,0,N,00,N
|
|
|
|
|
20241210,110643,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,264,12,2,4.76,13562305,52393,19.47,252,265,250,327,177,252,258.86,0.23,0,212,276,264,257,245,238,260,241,389,75,500,170,1,1,77720351,205,-0.65,0.23,12,0.07,-406.00,1147.00,677,20231208,-61.00,250,20241210,5.60,598,-55.85,20240104,250,5.60,20241210,620,-57.42,20231228,250,5.60,20241210,0.02,N,083640,500,388 억,,179302,N,N,0,N,00,N
|
|
|
|
|
20241210,100644,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,263,11,2,4.37,9589680,37274,13.85,252,263,250,327,177,252,257.28,0.23,0,-88,276,264,257,245,238,260,241,389,75,500,170,1,1,77720351,204,-0.65,0.23,12,0.05,-406.00,1147.00,677,20231208,-61.15,250,20241210,5.20,598,-56.02,20240104,250,5.20,20241210,620,-57.58,20231228,250,5.20,20241210,0.02,N,083640,500,388 억,,179302,N,N,0,N,00,N
|
|
|
|
|
20241210,090648,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,255,3,2,1.19,1944013,7729,2.87,252,255,250,327,177,252,251.52,0.23,0,0,276,264,257,245,238,260,241,389,75,500,170,1,1,77720351,198,-0.63,0.22,12,0.01,-406.00,1147.00,677,20231208,-62.33,250,20241210,2.00,598,-57.36,20240104,250,2.00,20241210,620,-58.87,20231228,250,2.00,20241210,0.02,N,083640,500,388 억,,179302,N,N,0,N,00,N
|
2024-12-09 18:14:03 +09:00
|
|
|
20241209,160641,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,252,-18,5,-6.67,68878742,269038,80.92,269,269,250,351,189,270,256.02,0.25,0,-13524,288,278,272,262,256,276,260,389,81,500,180,1,1,77720351,196,-0.62,0.22,12,0.35,-406.00,1147.00,677,20231208,-62.78,250,20241209,0.80,598,-57.86,20240104,250,0.80,20241209,620,-59.35,20231228,250,0.80,20241209,0.02,N,083640,500,388 억,,192070,N,N,0,N,00,N
|
|
|
|
|
20241209,150643,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,253,-17,5,-6.30,65587292,255983,77.00,269,269,250,351,189,270,256.22,0.25,0,-13510,288,278,272,262,256,276,260,389,81,500,180,1,1,77720351,197,-0.62,0.22,12,0.33,-406.00,1147.00,677,20231208,-62.63,250,20241209,1.20,598,-57.69,20240104,250,1.20,20241209,620,-59.19,20231228,250,1.20,20241209,0.02,N,083640,500,388 억,,192070,N,N,0,N,00,N
|
|
|
|
|
20241209,140643,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,256,-14,5,-5.19,52922579,205785,61.90,269,269,252,351,189,270,257.17,0.25,0,-9388,288,278,272,262,256,276,260,389,81,500,180,1,1,77720351,199,-0.63,0.22,12,0.26,-406.00,1147.00,677,20231208,-62.19,252,20241209,1.59,598,-57.19,20240104,252,1.59,20241209,620,-58.71,20231228,252,1.59,20241209,0.02,N,083640,500,388 억,,192070,N,N,0,N,00,N
|
|
|
|
|
20241209,130645,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,257,-13,5,-4.81,32103288,123318,37.09,269,269,255,351,189,270,260.33,0.25,0,-12946,288,278,272,262,256,276,260,389,81,500,180,1,1,77720351,200,-0.63,0.22,12,0.16,-406.00,1147.00,677,20231208,-62.04,255,20241209,0.78,598,-57.02,20240104,255,0.78,20241209,620,-58.55,20231228,255,0.78,20241209,0.02,N,083640,500,388 억,,192070,N,N,0,N,00,N
|
|
|
|
|
20241209,120641,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,257,-13,5,-4.81,30611365,117515,35.35,269,269,255,351,189,270,260.49,0.25,0,-11164,288,278,272,262,256,276,260,389,81,500,180,1,1,77720351,200,-0.63,0.22,12,0.15,-406.00,1147.00,677,20231208,-62.04,255,20241209,0.78,598,-57.02,20240104,255,0.78,20241209,620,-58.55,20231228,255,0.78,20241209,0.02,N,083640,500,388 억,,192070,N,N,0,N,00,N
|
|
|
|
|
20241209,110643,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,259,-11,5,-4.07,22186258,85004,25.57,269,269,255,351,189,270,261.00,0.25,0,-8933,288,278,272,262,256,276,260,389,81,500,180,1,1,77720351,201,-0.64,0.23,12,0.11,-406.00,1147.00,677,20231208,-61.74,255,20241209,1.57,598,-56.69,20240104,255,1.57,20241209,620,-58.23,20231228,255,1.57,20241209,0.02,N,083640,500,388 억,,192070,N,N,0,N,00,N
|
|
|
|
|
20241209,100641,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,258,-12,5,-4.44,17010955,64850,19.51,269,269,258,351,189,270,262.31,0.25,0,-5269,288,278,272,262,256,276,260,389,81,500,180,1,1,77720351,201,-0.64,0.22,12,0.08,-406.00,1147.00,677,20231208,-61.89,258,20241209,0.00,598,-56.86,20240104,258,0.00,20241209,620,-58.39,20231228,258,0.00,20241209,0.02,N,083640,500,388 억,,192070,N,N,0,N,00,N
|
|
|
|
|
20241209,090638,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,262,-8,5,-2.96,4600120,17236,5.18,269,269,262,351,189,270,266.89,0.25,0,-1181,288,278,272,262,256,276,260,389,81,500,180,1,1,77720351,204,-0.65,0.23,12,0.02,-406.00,1147.00,677,20231208,-61.30,262,20241209,0.00,598,-56.19,20240104,262,0.00,20241209,620,-57.74,20231228,262,0.00,20241209,0.02,N,083640,500,388 억,,192070,N,N,0,N,00,N
|
2024-12-06 18:14:02 +09:00
|
|
|
20241206,160636,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,270,-13,5,-4.59,90571148,332287,214.45,274,282,266,367,199,283,272.57,0.27,0,-39223,295,289,285,279,275,292,282,389,84,500,190,1,1,77720351,210,-0.67,0.24,12,0.43,-406.00,1147.00,677,20231208,-60.12,266,20241206,1.50,598,-54.85,20240104,266,1.50,20241206,677,-60.12,20231208,266,1.50,20241206,0.02,N,083640,500,388 억,,210499,N,N,0,N,00,N
|
|
|
|
|
20241206,150640,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,273,-10,5,-3.53,88621425,325072,209.79,274,282,266,367,199,283,272.62,0.27,0,-39100,295,289,285,279,275,292,282,389,84,500,190,1,1,77720351,212,-0.67,0.24,12,0.42,-406.00,1147.00,677,20231208,-59.68,266,20241206,2.63,598,-54.35,20240104,266,2.63,20241206,677,-59.68,20231208,266,2.63,20241206,0.02,N,083640,500,388 억,,210499,N,N,0,N,00,N
|
|
|
|
|
20241206,140638,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,270,-13,5,-4.59,81797349,299928,193.56,274,282,266,367,199,283,272.72,0.27,0,-36428,295,289,285,279,275,292,282,389,84,500,190,1,1,77720351,210,-0.67,0.24,12,0.39,-406.00,1147.00,677,20231208,-60.12,266,20241206,1.50,598,-54.85,20240104,266,1.50,20241206,677,-60.12,20231208,266,1.50,20241206,0.02,N,083640,500,388 억,,210499,N,N,0,N,00,N
|
|
|
|
|
20241206,130638,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,270,-13,5,-4.59,80515328,295191,190.51,274,282,266,367,199,283,272.76,0.27,0,-33611,295,289,285,279,275,292,282,389,84,500,190,1,1,77720351,210,-0.67,0.24,12,0.38,-406.00,1147.00,677,20231208,-60.12,266,20241206,1.50,598,-54.85,20240104,266,1.50,20241206,677,-60.12,20231208,266,1.50,20241206,0.02,N,083640,500,388 억,,210499,N,N,0,N,00,N
|
|
|
|
|
20241206,120634,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,270,-13,5,-4.59,79571028,291706,188.26,274,282,266,367,199,283,272.78,0.27,0,-31562,295,289,285,279,275,292,282,389,84,500,190,1,1,77720351,210,-0.67,0.24,12,0.38,-406.00,1147.00,677,20231208,-60.12,266,20241206,1.50,598,-54.85,20240104,266,1.50,20241206,677,-60.12,20231208,266,1.50,20241206,0.02,N,083640,500,388 억,,210499,N,N,0,N,00,N
|
|
|
|
|
20241206,110636,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,270,-13,5,-4.59,66514032,243296,157.02,274,282,266,367,199,283,273.39,0.27,0,-31666,295,289,285,279,275,292,282,389,84,500,190,1,1,77720351,210,-0.67,0.24,12,0.31,-406.00,1147.00,677,20231208,-60.12,266,20241206,1.50,598,-54.85,20240104,266,1.50,20241206,677,-60.12,20231208,266,1.50,20241206,0.02,N,083640,500,388 억,,210499,N,N,0,N,00,N
|
|
|
|
|
20241206,100633,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,277,-6,5,-2.12,35839068,130048,83.93,274,282,273,367,199,283,275.58,0.27,0,-21602,295,289,285,279,275,292,282,389,84,500,190,1,1,77720351,215,-0.68,0.24,12,0.17,-406.00,1147.00,677,20231208,-59.08,273,20241206,1.47,598,-53.68,20240104,273,1.47,20241206,677,-59.08,20231208,273,1.47,20241206,0.02,N,083640,500,388 억,,210499,N,N,0,N,00,N
|
|
|
|
|
20241206,090637,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,279,-4,5,-1.41,16261479,59270,38.25,274,280,274,367,199,283,274.36,0.27,0,493,295,289,285,279,275,292,282,389,84,500,190,1,1,77720351,217,-0.69,0.24,12,0.08,-406.00,1147.00,677,20231208,-58.79,273,20241115,2.20,598,-53.34,20240104,273,2.20,20241115,677,-58.79,20231208,273,2.20,20241115,0.02,N,083640,500,388 억,,210499,N,N,0,N,00,N
|
2024-12-05 18:14:03 +09:00
|
|
|
20241205,160627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,283,-3,5,-1.05,44091555,154936,70.32,281,291,281,371,201,286,284.58,0.29,0,-12251,300,292,286,278,272,290,276,389,85,500,200,1,1,77720351,220,-0.70,0.25,12,0.20,-406.00,1147.00,677,20231208,-58.20,273,20241115,3.66,598,-52.68,20240104,273,3.66,20241115,677,-58.20,20231208,273,3.66,20241115,0.02,N,083640,500,388 억,,222750,N,N,0,N,00,N
|
|
|
|
|
20241205,150630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,282,-4,5,-1.40,43428699,152590,69.25,281,291,281,371,201,286,284.61,0.29,0,-11820,300,292,286,278,272,290,276,389,85,500,200,1,1,77720351,219,-0.69,0.25,12,0.20,-406.00,1147.00,677,20231208,-58.35,273,20241115,3.30,598,-52.84,20240104,273,3.30,20241115,677,-58.35,20231208,273,3.30,20241115,0.02,N,083640,500,388 억,,222750,N,N,0,N,00,N
|
|
|
|
|
20241205,140622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,284,-2,5,-0.70,31846121,111570,50.63,281,291,281,371,201,286,285.44,0.29,0,-9490,300,292,286,278,272,290,276,389,85,500,200,1,1,77720351,221,-0.70,0.25,12,0.14,-406.00,1147.00,677,20231208,-58.05,273,20241115,4.03,598,-52.51,20240104,273,4.03,20241115,677,-58.05,20231208,273,4.03,20241115,0.02,N,083640,500,388 억,,222750,N,N,0,N,00,N
|
|
|
|
|
20241205,130627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,284,-2,5,-0.70,30296869,106118,48.16,281,291,281,371,201,286,285.50,0.29,0,-9468,300,292,286,278,272,290,276,389,85,500,200,1,1,77720351,221,-0.70,0.25,12,0.14,-406.00,1147.00,677,20231208,-58.05,273,20241115,4.03,598,-52.51,20240104,273,4.03,20241115,677,-58.05,20231208,273,4.03,20241115,0.02,N,083640,500,388 억,,222750,N,N,0,N,00,N
|
|
|
|
|
20241205,120628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,285,-1,5,-0.35,27687511,96936,43.99,281,291,281,371,201,286,285.63,0.29,0,-7291,300,292,286,278,272,290,276,389,85,500,200,1,1,77720351,222,-0.70,0.25,12,0.12,-406.00,1147.00,677,20231208,-57.90,273,20241115,4.40,598,-52.34,20240104,273,4.40,20241115,677,-57.90,20231208,273,4.40,20241115,0.02,N,083640,500,388 억,,222750,N,N,0,N,00,N
|
|
|
|
|
20241205,110627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,285,-1,5,-0.35,24006125,84010,38.13,281,291,281,371,201,286,285.75,0.29,0,-6296,300,292,286,278,272,290,276,389,85,500,200,1,1,77720351,222,-0.70,0.25,12,0.11,-406.00,1147.00,677,20231208,-57.90,273,20241115,4.40,598,-52.34,20240104,273,4.40,20241115,677,-57.90,20231208,273,4.40,20241115,0.02,N,083640,500,388 억,,222750,N,N,0,N,00,N
|
|
|
|
|
20241205,100623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,281,-5,5,-1.75,19609212,68598,31.13,281,291,281,371,201,286,285.86,0.29,0,-6001,300,292,286,278,272,290,276,389,85,500,200,1,1,77720351,218,-0.69,0.24,12,0.09,-406.00,1147.00,677,20231208,-58.49,273,20241115,2.93,598,-53.01,20240104,273,2.93,20241115,677,-58.49,20231208,273,2.93,20241115,0.02,N,083640,500,388 억,,222750,N,N,0,N,00,N
|
|
|
|
|
20241205,090627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,281,-5,5,-1.75,2615271,9165,4.16,281,291,281,371,201,286,285.35,0.29,0,3676,300,292,286,278,272,290,276,389,85,500,200,1,1,77720351,218,-0.69,0.24,12,0.01,-406.00,1147.00,677,20231208,-58.49,273,20241115,2.93,598,-53.01,20240104,273,2.93,20241115,677,-58.49,20231208,273,2.93,20241115,0.02,N,083640,500,388 억,,222750,N,N,0,N,00,N
|
2024-12-04 18:14:01 +09:00
|
|
|
20241204,160616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,286,-9,5,-3.05,62943255,220342,144.74,292,294,280,383,207,295,285.66,0.31,0,-16534,301,297,293,289,285,300,292,389,88,500,200,1,1,77720351,222,-0.70,0.25,12,0.28,-406.00,1147.00,677,20231208,-57.75,273,20241115,4.76,598,-52.17,20240104,273,4.76,20241115,677,-57.75,20231208,273,4.76,20241115,0.02,N,083640,500,388 억,,239284,N,N,0,N,00,N
|
|
|
|
|
20241204,150618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,288,-7,5,-2.37,58971969,206464,135.63,292,294,280,383,207,295,285.63,0.31,0,-15939,301,297,293,289,285,300,292,389,88,500,200,1,1,77720351,224,-0.71,0.25,12,0.27,-406.00,1147.00,677,20231208,-57.46,273,20241115,5.49,598,-51.84,20240104,273,5.49,20241115,677,-57.46,20231208,273,5.49,20241115,0.02,N,083640,500,388 억,,239284,N,N,0,N,00,N
|
|
|
|
|
20241204,140616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,288,-7,5,-2.37,57996436,203071,133.40,292,294,280,383,207,295,285.60,0.31,0,-15863,301,297,293,289,285,300,292,389,88,500,200,1,1,77720351,224,-0.71,0.25,12,0.26,-406.00,1147.00,677,20231208,-57.46,273,20241115,5.49,598,-51.84,20240104,273,5.49,20241115,677,-57.46,20231208,273,5.49,20241115,0.02,N,083640,500,388 억,,239284,N,N,0,N,00,N
|
|
|
|
|
20241204,130613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,-6,5,-2.03,44915334,157179,103.25,292,294,280,383,207,295,285.76,0.31,0,-14544,301,297,293,289,285,300,292,389,88,500,200,1,1,77720351,225,-0.71,0.25,12,0.20,-406.00,1147.00,677,20231208,-57.31,273,20241115,5.86,598,-51.67,20240104,273,5.86,20241115,677,-57.31,20231208,273,5.86,20241115,0.02,N,083640,500,388 억,,239284,N,N,0,N,00,N
|
|
|
|
|
20241204,120612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,285,-10,5,-3.39,37236067,130485,85.72,292,294,280,383,207,295,285.37,0.31,0,-10373,301,297,293,289,285,300,292,389,88,500,200,1,1,77720351,222,-0.70,0.25,12,0.17,-406.00,1147.00,677,20231208,-57.90,273,20241115,4.40,598,-52.34,20240104,273,4.40,20241115,677,-57.90,20231208,273,4.40,20241115,0.02,N,083640,500,388 억,,239284,N,N,0,N,00,N
|
|
|
|
|
20241204,110604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,287,-8,5,-2.71,30569444,107222,70.43,292,294,280,383,207,295,285.10,0.31,0,-6650,301,297,293,289,285,300,292,389,88,500,200,1,1,77720351,223,-0.71,0.25,12,0.14,-406.00,1147.00,677,20231208,-57.61,273,20241115,5.13,598,-52.01,20240104,273,5.13,20241115,677,-57.61,20231208,273,5.13,20241115,0.02,N,083640,500,388 억,,239284,N,N,0,N,00,N
|
|
|
|
|
20241204,100609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,287,-8,5,-2.71,27296525,95762,62.91,292,294,280,383,207,295,285.05,0.31,0,-2381,301,297,293,289,285,300,292,389,88,500,200,1,1,77720351,223,-0.71,0.25,12,0.12,-406.00,1147.00,677,20231208,-57.61,273,20241115,5.13,598,-52.01,20240104,273,5.13,20241115,677,-57.61,20231208,273,5.13,20241115,0.02,N,083640,500,388 억,,239284,N,N,0,N,00,N
|
|
|
|
|
20241204,090617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,-6,5,-2.03,561058,1929,1.27,292,294,289,383,207,295,290.85,0.31,0,175,301,297,293,289,285,300,292,389,88,500,200,1,1,77720351,225,-0.71,0.25,12,0.00,-406.00,1147.00,677,20231208,-57.31,273,20241115,5.86,598,-51.67,20240104,273,5.86,20241115,677,-57.31,20231208,273,5.86,20241115,0.02,N,083640,500,388 억,,239284,N,N,0,N,00,N
|
2024-12-03 18:14:28 +09:00
|
|
|
20241203,160642,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,295,1,2,0.34,44307290,152186,88.16,291,297,289,382,206,294,291.13,0.33,0,-13758,314,303,297,286,280,301,284,389,88,500,200,1,1,77720351,229,-0.73,0.26,12,0.20,-406.00,1147.00,677,20231208,-56.43,273,20241115,8.06,598,-50.67,20240104,273,8.06,20241115,677,-56.43,20231208,273,8.06,20241115,0.02,N,083640,500,388 억,,253042,N,N,0,N,00,N
|
|
|
|
|
20241203,150708,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,295,1,2,0.34,44152569,151661,87.85,291,297,289,382,206,294,291.13,0.33,0,-13736,314,303,297,286,280,301,284,389,88,500,200,1,1,77720351,229,-0.73,0.26,12,0.20,-406.00,1147.00,677,20231208,-56.43,273,20241115,8.06,598,-50.67,20240104,273,8.06,20241115,677,-56.43,20231208,273,8.06,20241115,0.02,N,083640,500,388 억,,253042,N,N,0,N,00,N
|
|
|
|
|
20241203,140652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,292,-2,5,-0.68,38555409,132634,76.83,291,297,289,382,206,294,290.69,0.33,0,-9411,314,303,297,286,280,301,284,389,88,500,200,1,1,77720351,227,-0.72,0.25,12,0.17,-406.00,1147.00,677,20231208,-56.87,273,20241115,6.96,598,-51.17,20240104,273,6.96,20241115,677,-56.87,20231208,273,6.96,20241115,0.02,N,083640,500,388 억,,253042,N,N,0,N,00,N
|
|
|
|
|
20241203,130654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,292,-2,5,-0.68,29935487,102965,59.65,291,297,289,382,206,294,290.73,0.33,0,-8515,314,303,297,286,280,301,284,389,88,500,200,1,1,77720351,227,-0.72,0.25,12,0.13,-406.00,1147.00,677,20231208,-56.87,273,20241115,6.96,598,-51.17,20240104,273,6.96,20241115,677,-56.87,20231208,273,6.96,20241115,0.02,N,083640,500,388 억,,253042,N,N,0,N,00,N
|
|
|
|
|
20241203,120705,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,294,0,3,0.00,25864260,89015,51.56,291,297,289,382,206,294,290.56,0.33,0,-4131,314,303,297,286,280,301,284,389,88,500,200,1,1,77720351,228,-0.72,0.26,12,0.11,-406.00,1147.00,677,20231208,-56.57,273,20241115,7.69,598,-50.84,20240104,273,7.69,20241115,677,-56.57,20231208,273,7.69,20241115,0.02,N,083640,500,388 억,,253042,N,N,0,N,00,N
|
|
|
|
|
20241203,110648,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,-5,5,-1.70,25331825,87191,50.51,291,297,289,382,206,294,290.53,0.33,0,-3168,314,303,297,286,280,301,284,389,88,500,200,1,1,77720351,225,-0.71,0.25,12,0.11,-406.00,1147.00,677,20231208,-57.31,273,20241115,5.86,598,-51.67,20240104,273,5.86,20241115,677,-57.31,20231208,273,5.86,20241115,0.02,N,083640,500,388 억,,253042,N,N,0,N,00,N
|
|
|
|
|
20241203,100637,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,291,-3,5,-1.02,18132539,62334,36.11,291,297,289,382,206,294,290.89,0.33,0,-1488,314,303,297,286,280,301,284,389,88,500,200,1,1,77720351,226,-0.72,0.25,12,0.08,-406.00,1147.00,677,20231208,-57.02,273,20241115,6.59,598,-51.34,20240104,273,6.59,20241115,677,-57.02,20231208,273,6.59,20241115,0.02,N,083640,500,388 억,,253042,N,N,0,N,00,N
|
|
|
|
|
20241203,090633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,292,-2,5,-0.68,512509,1756,1.02,291,292,291,382,206,294,291.86,0.33,0,-34,314,303,297,286,280,301,284,389,88,500,200,1,1,77720351,227,-0.72,0.25,12,0.00,-406.00,1147.00,677,20231208,-56.87,273,20241115,6.96,598,-51.17,20240104,273,6.96,20241115,677,-56.87,20231208,273,6.96,20241115,0.02,N,083640,500,388 억,,253042,N,N,0,N,00,N
|
2024-12-02 18:12:38 +09:00
|
|
|
20241202,160619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,294,-9,5,-2.97,49474849,166313,108.86,299,308,291,393,213,303,297.48,0.34,0,-12021,309,306,301,298,293,307,299,389,90,500,210,1,1,77720351,228,-0.72,0.26,12,0.21,-406.00,1147.00,677,20231208,-56.57,273,20241115,7.69,598,-50.84,20240104,273,7.69,20241115,677,-56.57,20231208,273,7.69,20241115,0.02,N,083640,500,388 억,,265063,N,N,0,N,00,N
|
|
|
|
|
20241202,150708,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,294,-9,5,-2.97,47059065,158027,103.44,299,308,291,393,213,303,297.79,0.34,0,-11297,309,306,301,298,293,307,299,389,90,500,210,1,1,77720351,228,-0.72,0.26,12,0.20,-406.00,1147.00,677,20231208,-56.57,273,20241115,7.69,598,-50.84,20240104,273,7.69,20241115,677,-56.57,20231208,273,7.69,20241115,0.02,N,083640,500,388 억,,265063,N,N,0,N,00,N
|
|
|
|
|
20241202,140647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,295,-8,5,-2.64,38538298,128936,84.39,299,308,292,393,213,303,298.89,0.34,0,-8005,309,306,301,298,293,307,299,389,90,500,210,1,1,77720351,229,-0.73,0.26,12,0.17,-406.00,1147.00,677,20231208,-56.43,273,20241115,8.06,598,-50.67,20240104,273,8.06,20241115,677,-56.43,20231208,273,8.06,20241115,0.02,N,083640,500,388 억,,265063,N,N,0,N,00,N
|
|
|
|
|
20241202,130634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,295,-8,5,-2.64,37125810,124132,81.25,299,308,292,393,213,303,299.08,0.34,0,-6260,309,306,301,298,293,307,299,389,90,500,210,1,1,77720351,229,-0.73,0.26,12,0.16,-406.00,1147.00,677,20231208,-56.43,273,20241115,8.06,598,-50.67,20240104,273,8.06,20241115,677,-56.43,20231208,273,8.06,20241115,0.02,N,083640,500,388 억,,265063,N,N,0,N,00,N
|
|
|
|
|
20241202,120648,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,294,-9,5,-2.97,32801082,109355,71.58,299,308,292,393,213,303,299.95,0.34,0,-7305,309,306,301,298,293,307,299,389,90,500,210,1,1,77720351,228,-0.72,0.26,12,0.14,-406.00,1147.00,677,20231208,-56.57,273,20241115,7.69,598,-50.84,20240104,273,7.69,20241115,677,-56.57,20231208,273,7.69,20241115,0.02,N,083640,500,388 억,,265063,N,N,0,N,00,N
|
|
|
|
|
20241202,110615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,300,-3,5,-0.99,11544109,37868,24.79,299,308,299,393,213,303,304.85,0.34,0,-3642,309,306,301,298,293,307,299,389,90,500,210,1,1,77720351,233,-0.74,0.26,12,0.05,-406.00,1147.00,677,20231208,-55.69,273,20241115,9.89,598,-49.83,20240104,273,9.89,20241115,677,-55.69,20231208,273,9.89,20241115,0.02,N,083640,500,388 억,,265063,N,N,0,N,00,N
|
|
|
|
|
20241202,100618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,304,1,2,0.33,10017476,32785,21.46,299,308,299,393,213,303,305.55,0.34,0,-879,309,306,301,298,293,307,299,389,90,500,210,1,1,77720351,236,-0.75,0.27,12,0.04,-406.00,1147.00,677,20231208,-55.10,273,20241115,11.36,598,-49.16,20240104,273,11.36,20241115,677,-55.10,20231208,273,11.36,20241115,0.02,N,083640,500,388 억,,265063,N,N,0,N,00,N
|
|
|
|
|
20241202,090615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,-1,5,-0.33,327518,1092,0.71,299,302,299,393,213,303,299.92,0.34,0,0,309,306,301,298,293,307,299,389,90,500,210,1,1,77720351,235,-0.74,0.26,12,0.00,-406.00,1147.00,677,20231208,-55.39,273,20241115,10.62,598,-49.50,20240104,273,10.62,20241115,677,-55.39,20231208,273,10.62,20241115,0.02,N,083640,500,388 억,,265063,N,N,0,N,00,N
|
