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
|
|
|
20241231,160724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,961,-18,5,-1.84,210688800,218067,93.22,979,997,950,1272,686,979,966.15,0.00,0,15525,1038,1008,991,961,944,1000,953,20,293,100,680,1,1,19712800,189,-6.77,3.03,09,1.11,-142.00,317.00,1730,20240103,-44.45,728,20241115,32.01,1730,-44.45,20240103,728,32.01,20241115,1730,-44.45,20240103,728,32.01,20241115,0.09,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241231,150721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,961,-18,5,-1.84,210688800,218067,93.22,979,997,950,1272,686,979,966.15,0.00,0,15525,1038,1008,991,961,944,1000,953,20,293,100,680,1,1,19712800,189,-6.77,3.03,09,1.11,-142.00,317.00,1730,20240103,-44.45,728,20241115,32.01,1730,-44.45,20240103,728,32.01,20241115,1730,-44.45,20240103,728,32.01,20241115,0.09,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241231,140722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,961,-18,5,-1.84,210688800,218067,93.22,979,997,950,1272,686,979,966.15,0.00,0,15525,1038,1008,991,961,944,1000,953,20,293,100,680,1,1,19712800,189,-6.77,3.03,09,1.11,-142.00,317.00,1730,20240103,-44.45,728,20241115,32.01,1730,-44.45,20240103,728,32.01,20241115,1730,-44.45,20240103,728,32.01,20241115,0.09,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241231,130725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,961,-18,5,-1.84,210688800,218067,93.22,979,997,950,1272,686,979,966.15,0.00,0,15525,1038,1008,991,961,944,1000,953,20,293,100,680,1,1,19712800,189,-6.77,3.03,09,1.11,-142.00,317.00,1730,20240103,-44.45,728,20241115,32.01,1730,-44.45,20240103,728,32.01,20241115,1730,-44.45,20240103,728,32.01,20241115,0.09,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241231,120724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,961,-18,5,-1.84,210688800,218067,93.22,979,997,950,1272,686,979,966.15,0.00,0,15525,1038,1008,991,961,944,1000,953,20,293,100,680,1,1,19712800,189,-6.77,3.03,09,1.11,-142.00,317.00,1730,20240103,-44.45,728,20241115,32.01,1730,-44.45,20240103,728,32.01,20241115,1730,-44.45,20240103,728,32.01,20241115,0.09,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241231,110722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,961,-18,5,-1.84,210688800,218067,93.22,979,997,950,1272,686,979,966.15,0.00,0,15525,1038,1008,991,961,944,1000,953,20,293,100,680,1,1,19712800,189,-6.77,3.03,09,1.11,-142.00,317.00,1730,20240103,-44.45,728,20241115,32.01,1730,-44.45,20240103,728,32.01,20241115,1730,-44.45,20240103,728,32.01,20241115,0.09,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241231,100718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,961,-18,5,-1.84,210688800,218067,93.22,979,997,950,1272,686,979,966.15,0.00,0,15525,1038,1008,991,961,944,1000,953,20,293,100,680,1,1,19712800,189,-6.77,3.03,09,1.11,-142.00,317.00,1730,20240103,-44.45,728,20241115,32.01,1730,-44.45,20240103,728,32.01,20241115,1730,-44.45,20240103,728,32.01,20241115,0.09,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241231,090726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,961,-18,5,-1.84,210688800,218067,93.22,979,997,950,1272,686,979,966.15,0.00,0,15525,1038,1008,991,961,944,1000,953,20,293,100,680,1,1,19712800,189,-6.77,3.03,09,1.11,-142.00,317.00,1730,20240103,-44.45,728,20241115,32.01,1730,-44.45,20240103,728,32.01,20241115,1730,-44.45,20240103,728,32.01,20241115,0.09,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241230,160720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,961,-18,5,-1.84,210330465,217701,93.06,979,997,950,1272,686,979,966.15,0.00,0,15525,1038,1008,991,961,944,1000,953,20,293,100,680,1,1,19712800,189,-6.77,3.03,09,1.10,-142.00,317.00,1730,20240103,-44.45,728,20241115,32.01,1730,-44.45,20240103,728,32.01,20241115,1730,-44.45,20240103,728,32.01,20241115,0.09,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241230,150724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,966,-13,5,-1.33,206967816,214205,91.57,979,997,950,1272,686,979,966.21,0.00,0,15221,1038,1008,991,961,944,1000,953,20,293,100,680,1,1,19712800,190,-6.80,3.05,09,1.09,-142.00,317.00,1730,20240103,-44.16,728,20241115,32.69,1730,-44.16,20240103,728,32.69,20241115,1730,-44.16,20240103,728,32.69,20241115,0.09,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241230,140723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,969,-10,5,-1.02,131337008,135195,57.79,979,997,950,1272,686,979,971.46,0.00,0,12930,1038,1008,991,961,944,1000,953,20,293,100,680,1,1,19712800,191,-6.82,3.06,09,0.69,-142.00,317.00,1730,20240103,-43.99,728,20241115,33.10,1730,-43.99,20240103,728,33.10,20241115,1730,-43.99,20240103,728,33.10,20241115,0.09,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241230,130722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,959,-20,5,-2.04,98422782,101018,43.18,979,997,950,1272,686,979,974.31,0.00,0,2323,1038,1008,991,961,944,1000,953,20,293,100,680,1,1,19712800,189,-6.75,3.03,09,0.51,-142.00,317.00,1730,20240103,-44.57,728,20241115,31.73,1730,-44.57,20240103,728,31.73,20241115,1730,-44.57,20240103,728,31.73,20241115,0.09,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241230,120719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,969,-10,5,-1.02,70981427,72344,30.93,979,997,969,1272,686,979,981.17,0.00,0,-5018,1038,1008,991,961,944,1000,953,20,293,100,680,1,1,19712800,191,-6.82,3.06,09,0.37,-142.00,317.00,1730,20240103,-43.99,728,20241115,33.10,1730,-43.99,20240103,728,33.10,20241115,1730,-43.99,20240103,728,33.10,20241115,0.09,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241230,110721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,978,-1,5,-0.10,46513745,47290,20.22,979,997,977,1272,686,979,983.59,0.00,0,-4199,1038,1008,991,961,944,1000,953,20,293,100,680,1,1,19712800,193,-6.89,3.09,09,0.24,-142.00,317.00,1730,20240103,-43.47,728,20241115,34.34,1730,-43.47,20240103,728,34.34,20241115,1730,-43.47,20240103,728,34.34,20241115,0.09,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241230,100721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,992,13,2,1.33,30962909,31495,13.46,979,997,979,1272,686,979,983.11,0.00,0,1984,1038,1008,991,961,944,1000,953,20,293,100,680,1,1,19712800,196,-6.99,3.13,09,0.16,-142.00,317.00,1730,20240103,-42.66,728,20241115,36.26,1730,-42.66,20240103,728,36.26,20241115,1730,-42.66,20240103,728,36.26,20241115,0.09,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241230,090724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,989,10,2,1.02,15726032,16062,6.87,979,989,979,1272,686,979,979.08,0.00,0,-4531,1038,1008,991,961,944,1000,953,20,293,100,680,1,1,19712800,195,-6.96,3.12,09,0.08,-142.00,317.00,1730,20240103,-42.83,728,20241115,35.85,1730,-42.83,20240103,728,35.85,20241115,1730,-42.83,20240103,728,35.85,20241115,0.09,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241227,160719,57,100.00,KOSDAQ,,,N,N,N,N, ,N,979,-6,5,-0.61,231569801,233065,107.69,985,1021,974,1280,690,985,993.58,0.00,0,15140,1047,1015,996,964,945,1006,955,20,295,100,680,1,1,19712800,193,-6.89,3.09,09,1.18,-142.00,317.00,1730,20240103,-43.41,728,20241115,34.48,1730,-43.41,20240103,728,34.48,20241115,1730,-43.41,20240103,728,34.48,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241227,150718,57,100.00,KOSDAQ,,,N,N,N,N, ,N,996,11,2,1.12,218132033,219353,101.36,985,1021,974,1280,690,985,994.43,0.00,0,12202,1047,1015,996,964,945,1006,955,20,295,100,680,1,1,19712800,196,-7.01,3.14,09,1.11,-142.00,317.00,1730,20240103,-42.43,728,20241115,36.81,1730,-42.43,20240103,728,36.81,20241115,1730,-42.43,20240103,728,36.81,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241227,140720,57,100.00,KOSDAQ,,,N,N,N,N, ,N,984,-1,5,-0.10,167205986,167388,77.35,985,1021,981,1280,690,985,998.91,0.00,0,-5656,1047,1015,996,964,945,1006,955,20,295,100,680,1,1,19712800,194,-6.93,3.10,09,0.85,-142.00,317.00,1730,20240103,-43.12,728,20241115,35.16,1730,-43.12,20240103,728,35.16,20241115,1730,-43.12,20240103,728,35.16,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241227,130720,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1003,18,2,1.83,139922586,139957,64.67,985,1021,981,1280,690,985,999.75,0.00,0,4229,1047,1015,996,964,945,1006,955,20,295,100,680,1,1,19712800,198,-7.06,3.16,09,0.71,-142.00,317.00,1730,20240103,-42.02,728,20241115,37.77,1730,-42.02,20240103,728,37.77,20241115,1730,-42.02,20240103,728,37.77,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241227,120720,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1003,18,2,1.83,118606780,118711,54.85,985,1021,981,1280,690,985,999.12,0.00,0,872,1047,1015,996,964,945,1006,955,20,295,100,680,1,1,19712800,198,-7.06,3.16,09,0.60,-142.00,317.00,1730,20240103,-42.02,728,20241115,37.77,1730,-42.02,20240103,728,37.77,20241115,1730,-42.02,20240103,728,37.77,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241227,110718,57,100.00,KOSDAQ,,,N,N,N,N, ,N,998,13,2,1.32,98817883,98924,45.71,985,1021,981,1280,690,985,998.93,0.00,0,-121,1047,1015,996,964,945,1006,955,20,295,100,680,1,1,19712800,197,-7.03,3.15,09,0.50,-142.00,317.00,1730,20240103,-42.31,728,20241115,37.09,1730,-42.31,20240103,728,37.09,20241115,1730,-42.31,20240103,728,37.09,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241227,100717,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1007,22,2,2.23,71172290,71411,33.00,985,1021,981,1280,690,985,996.66,0.00,0,-852,1047,1015,996,964,945,1006,955,20,295,100,680,1,1,19712800,199,-7.09,3.18,09,0.36,-142.00,317.00,1730,20240103,-41.79,728,20241115,38.32,1730,-41.79,20240103,728,38.32,20241115,1730,-41.79,20240103,728,38.32,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241227,090721,57,100.00,KOSDAQ,,,N,N,N,N, ,N,994,9,2,0.91,22406112,22474,10.38,985,1013,985,1280,690,985,996.98,0.00,0,-7747,1047,1015,996,964,945,1006,955,20,295,100,680,1,1,19712800,196,-7.00,3.14,09,0.11,-142.00,317.00,1730,20240103,-42.54,728,20241115,36.54,1730,-42.54,20240103,728,36.54,20241115,1730,-42.54,20240103,728,36.54,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241226,160716,57,100.00,KOSDAQ,,,N,N,N,N, ,N,985,-28,5,-2.76,213476096,214825,129.71,1013,1028,977,1316,710,1013,993.80,0.00,0,52269,1086,1049,1030,993,974,1040,984,20,303,100,700,1,1,19712800,194,-6.94,3.11,09,1.09,-142.00,317.00,1730,20240103,-43.06,728,20241115,35.30,1730,-43.06,20240103,728,35.30,20241115,1730,-43.06,20240103,728,35.30,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241226,150713,57,100.00,KOSDAQ,,,N,N,N,N, ,N,993,-20,5,-1.97,191752230,192807,116.41,1013,1028,977,1316,710,1013,994.53,0.00,0,45517,1086,1049,1030,993,974,1040,984,20,303,100,700,1,1,19712800,196,-6.99,3.13,09,0.98,-142.00,317.00,1730,20240103,-42.60,728,20241115,36.40,1730,-42.60,20240103,728,36.40,20241115,1730,-42.60,20240103,728,36.40,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241226,140712,57,100.00,KOSDAQ,,,N,N,N,N, ,N,985,-28,5,-2.76,151858401,152547,92.10,1013,1028,977,1316,710,1013,995.49,0.00,0,23159,1086,1049,1030,993,974,1040,984,20,303,100,700,1,1,19712800,194,-6.94,3.11,09,0.77,-142.00,317.00,1730,20240103,-43.06,728,20241115,35.30,1730,-43.06,20240103,728,35.30,20241115,1730,-43.06,20240103,728,35.30,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241226,130714,57,100.00,KOSDAQ,,,N,N,N,N, ,N,989,-24,5,-2.37,147202249,147836,89.26,1013,1028,977,1316,710,1013,995.71,0.00,0,24170,1086,1049,1030,993,974,1040,984,20,303,100,700,1,1,19712800,195,-6.96,3.12,09,0.75,-142.00,317.00,1730,20240103,-42.83,728,20241115,35.85,1730,-42.83,20240103,728,35.85,20241115,1730,-42.83,20240103,728,35.85,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241226,120711,57,100.00,KOSDAQ,,,N,N,N,N, ,N,988,-25,5,-2.47,138610489,139149,84.02,1013,1028,977,1316,710,1013,996.13,0.00,0,19501,1086,1049,1030,993,974,1040,984,20,303,100,700,1,1,19712800,195,-6.96,3.12,09,0.71,-142.00,317.00,1730,20240103,-42.89,728,20241115,35.71,1730,-42.89,20240103,728,35.71,20241115,1730,-42.89,20240103,728,35.71,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241226,110712,57,100.00,KOSDAQ,,,N,N,N,N, ,N,981,-32,5,-3.16,119506265,119734,72.29,1013,1028,977,1316,710,1013,998.10,0.00,0,14234,1086,1049,1030,993,974,1040,984,20,303,100,700,1,1,19712800,193,-6.91,3.09,09,0.61,-142.00,317.00,1730,20240103,-43.29,728,20241115,34.75,1730,-43.29,20240103,728,34.75,20241115,1730,-43.29,20240103,728,34.75,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241226,100713,57,100.00,KOSDAQ,,,N,N,N,N, ,N,999,-14,5,-1.38,68791065,68456,41.33,1013,1028,988,1316,710,1013,1004.89,0.00,0,2529,1086,1049,1030,993,974,1040,984,20,303,100,700,1,1,19712800,197,-7.04,3.15,09,0.35,-142.00,317.00,1730,20240103,-42.25,728,20241115,37.23,1730,-42.25,20240103,728,37.23,20241115,1730,-42.25,20240103,728,37.23,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241226,090714,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1014,1,2,0.10,7436890,7334,4.43,1013,1028,1013,1316,710,1013,1014.03,0.00,0,586,1086,1049,1030,993,974,1040,984,20,303,100,700,1,1,19712800,200,-7.14,3.20,09,0.04,-142.00,317.00,1730,20240103,-41.39,728,20241115,39.29,1730,-41.39,20240103,728,39.29,20241115,1730,-41.39,20240103,728,39.29,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241224,160712,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1013,-43,5,-4.07,168883791,163963,65.24,1056,1067,1011,1372,740,1056,1030.03,0.00,0,-29646,1094,1075,1046,1027,998,1084,1036,20,316,100,730,1,1,19712800,200,-7.13,3.20,09,0.83,-142.00,317.00,1730,20240103,-41.45,728,20241115,39.15,1730,-41.45,20240103,728,39.15,20241115,1730,-41.45,20240103,728,39.15,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241224,150712,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1017,-39,5,-3.69,165170072,160296,63.78,1056,1067,1011,1372,740,1056,1030.41,0.00,0,-28580,1094,1075,1046,1027,998,1084,1036,20,316,100,730,1,1,19712800,200,-7.16,3.21,09,0.81,-142.00,317.00,1730,20240103,-41.21,728,20241115,39.70,1730,-41.21,20240103,728,39.70,20241115,1730,-41.21,20240103,728,39.70,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241224,140710,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1022,-34,5,-3.22,139430841,135032,53.73,1056,1067,1015,1372,740,1056,1032.58,0.00,0,-26624,1094,1075,1046,1027,998,1084,1036,20,316,100,730,1,1,19712800,201,-7.20,3.22,09,0.68,-142.00,317.00,1730,20240103,-40.92,728,20241115,40.38,1730,-40.92,20240103,728,40.38,20241115,1730,-40.92,20240103,728,40.38,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241224,130712,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1016,-40,5,-3.79,135305037,130987,52.12,1056,1067,1015,1372,740,1056,1032.97,0.00,0,-26213,1094,1075,1046,1027,998,1084,1036,20,316,100,730,1,1,19712800,200,-7.15,3.21,09,0.66,-142.00,317.00,1730,20240103,-41.27,728,20241115,39.56,1730,-41.27,20240103,728,39.56,20241115,1730,-41.27,20240103,728,39.56,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241224,120711,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1022,-34,5,-3.22,122565902,118479,47.14,1056,1067,1021,1372,740,1056,1034.49,0.00,0,-20309,1094,1075,1046,1027,998,1084,1036,20,316,100,730,1,1,19712800,201,-7.20,3.22,09,0.60,-142.00,317.00,1730,20240103,-40.92,728,20241115,40.38,1730,-40.92,20240103,728,40.38,20241115,1730,-40.92,20240103,728,40.38,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241224,110713,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1029,-27,5,-2.56,106222773,102541,40.80,1056,1067,1021,1372,740,1056,1035.91,0.00,0,-16109,1094,1075,1046,1027,998,1084,1036,20,316,100,730,1,1,19712800,203,-7.25,3.25,09,0.52,-142.00,317.00,1730,20240103,-40.52,728,20241115,41.35,1730,-40.52,20240103,728,41.35,20241115,1730,-40.52,20240103,728,41.35,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241224,100712,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1036,-20,5,-1.89,88786605,85589,34.06,1056,1067,1025,1372,740,1056,1037.36,0.00,0,-12471,1094,1075,1046,1027,998,1084,1036,20,316,100,730,1,1,19712800,204,-7.30,3.27,09,0.43,-142.00,317.00,1730,20240103,-40.12,728,20241115,42.31,1730,-40.12,20240103,728,42.31,20241115,1730,-40.12,20240103,728,42.31,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241224,090715,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1042,-14,5,-1.33,29282545,27812,11.07,1056,1067,1035,1372,740,1056,1052.87,0.00,0,-14491,1094,1075,1046,1027,998,1084,1036,20,316,100,730,1,1,19712800,205,-7.34,3.29,09,0.14,-142.00,317.00,1730,20240103,-39.77,728,20241115,43.13,1730,-39.77,20240103,728,43.13,20241115,1730,-39.77,20240103,728,43.13,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241223,160706,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1056,40,2,3.94,258902973,247489,38.93,1025,1065,1017,1320,712,1016,1046.11,0.00,0,-5583,1148,1082,1025,959,902,1053,930,20,304,100,710,1,1,19712800,208,-7.44,3.33,09,1.26,-142.00,317.00,1730,20240103,-38.96,728,20241115,45.05,1730,-38.96,20240103,728,45.05,20241115,1730,-38.96,20240103,728,45.05,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241223,150711,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1047,31,2,3.05,246040540,235288,37.01,1025,1065,1017,1320,712,1016,1045.70,0.00,0,-1849,1148,1082,1025,959,902,1053,930,20,304,100,710,1,1,19712800,206,-7.37,3.30,09,1.19,-142.00,317.00,1730,20240103,-39.48,728,20241115,43.82,1730,-39.48,20240103,728,43.82,20241115,1730,-39.48,20240103,728,43.82,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241223,140706,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1050,34,2,3.35,227419897,217570,34.23,1025,1065,1017,1320,712,1016,1045.27,0.00,0,-55,1148,1082,1025,959,902,1053,930,20,304,100,710,1,1,19712800,207,-7.39,3.31,09,1.10,-142.00,317.00,1730,20240103,-39.31,728,20241115,44.23,1730,-39.31,20240103,728,44.23,20241115,1730,-39.31,20240103,728,44.23,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241223,130706,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1057,41,2,4.04,197891272,189611,29.83,1025,1065,1017,1320,712,1016,1043.67,0.00,0,-3944,1148,1082,1025,959,902,1053,930,20,304,100,710,1,1,19712800,208,-7.44,3.33,09,0.96,-142.00,317.00,1730,20240103,-38.90,728,20241115,45.19,1730,-38.90,20240103,728,45.19,20241115,1730,-38.90,20240103,728,45.19,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241223,120708,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1042,26,2,2.56,181606437,174122,27.39,1025,1065,1017,1320,712,1016,1042.98,0.00,0,-3541,1148,1082,1025,959,902,1053,930,20,304,100,710,1,1,19712800,205,-7.34,3.29,09,0.88,-142.00,317.00,1730,20240103,-39.77,728,20241115,43.13,1730,-39.77,20240103,728,43.13,20241115,1730,-39.77,20240103,728,43.13,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241223,110707,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1043,27,2,2.66,133520612,128407,20.20,1025,1057,1017,1320,712,1016,1039.82,0.00,0,8082,1148,1082,1025,959,902,1053,930,20,304,100,710,1,1,19712800,206,-7.35,3.29,09,0.65,-142.00,317.00,1730,20240103,-39.71,728,20241115,43.27,1730,-39.71,20240103,728,43.27,20241115,1730,-39.71,20240103,728,43.27,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241223,100702,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1031,15,2,1.48,95991548,92393,14.53,1025,1057,1017,1320,712,1016,1038.95,0.00,0,8603,1148,1082,1025,959,902,1053,930,20,304,100,710,1,1,19712800,203,-7.26,3.25,09,0.47,-142.00,317.00,1730,20240103,-40.40,728,20241115,41.62,1730,-40.40,20240103,728,41.62,20241115,1730,-40.40,20240103,728,41.62,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241223,090706,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1020,4,2,0.39,14484969,14159,2.23,1025,1031,1017,1320,712,1016,1023.02,0.00,0,-5261,1148,1082,1025,959,902,1053,930,20,304,100,710,1,1,19712800,201,-7.18,3.22,09,0.07,-142.00,317.00,1730,20240103,-41.04,728,20241115,40.11,1730,-41.04,20240103,728,40.11,20241115,1730,-41.04,20240103,728,40.11,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241220,160702,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1016,-104,5,-9.29,648473995,634725,92.51,1075,1091,968,1456,784,1120,1021.66,0.00,0,66146,1196,1158,1131,1093,1066,1144,1079,20,336,100,780,1,1,19712800,200,-7.15,3.21,09,3.22,-142.00,317.00,1730,20240103,-41.27,728,20241115,39.56,1730,-41.27,20240103,728,39.56,20241115,1730,-41.27,20240103,728,39.56,20241115,0.00,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241220,150706,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1029,-91,5,-8.12,630888741,617450,89.99,1075,1091,968,1456,784,1120,1021.76,0.00,0,67913,1196,1158,1131,1093,1066,1144,1079,20,336,100,780,1,1,19712800,203,-7.25,3.25,09,3.13,-142.00,317.00,1730,20240103,-40.52,728,20241115,41.35,1730,-40.52,20240103,728,41.35,20241115,1730,-40.52,20240103,728,41.35,20241115,0.00,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241220,140704,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1023,-97,5,-8.66,602989907,590143,86.01,1075,1091,968,1456,784,1120,1021.77,0.00,0,73678,1196,1158,1131,1093,1066,1144,1079,20,336,100,780,1,1,19712800,202,-7.20,3.23,09,2.99,-142.00,317.00,1730,20240103,-40.87,728,20241115,40.52,1730,-40.87,20240103,728,40.52,20241115,1730,-40.87,20240103,728,40.52,20241115,0.00,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241220,130702,57,100.00,KOSDAQ,,,N,N,N,N, ,N,990,-130,5,-11.61,519558167,507536,73.97,1075,1091,968,1456,784,1120,1023.69,0.00,0,68670,1196,1158,1131,1093,1066,1144,1079,20,336,100,780,1,1,19712800,195,-6.97,3.12,09,2.57,-142.00,317.00,1730,20240103,-42.77,728,20241115,35.99,1730,-42.77,20240103,728,35.99,20241115,1730,-42.77,20240103,728,35.99,20241115,0.00,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241220,120702,57,100.00,KOSDAQ,,,N,N,N,N, ,N,968,-152,5,-13.57,451678033,438686,63.94,1075,1091,968,1456,784,1120,1029.61,0.00,0,50391,1196,1158,1131,1093,1066,1144,1079,20,336,100,780,1,1,19712800,191,-6.82,3.05,09,2.23,-142.00,317.00,1730,20240103,-44.05,728,20241115,32.97,1730,-44.05,20240103,728,32.97,20241115,1730,-44.05,20240103,728,32.97,20241115,0.00,N,084440,100,19 억,,0,Y,N,0,N,00,N
|
|
|
|
|
20241220,110703,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1017,-103,5,-9.20,317700117,303953,44.30,1075,1091,1005,1456,784,1120,1045.23,0.00,0,39678,1196,1158,1131,1093,1066,1144,1079,20,336,100,780,1,1,19712800,200,-7.16,3.21,09,1.54,-142.00,317.00,1730,20240103,-41.21,728,20241115,39.70,1730,-41.21,20240103,728,39.70,20241115,1730,-41.21,20240103,728,39.70,20241115,0.00,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241220,100703,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1020,-100,5,-8.93,245906442,233310,34.00,1075,1091,1020,1456,784,1120,1053.99,0.00,0,31128,1196,1158,1131,1093,1066,1144,1079,20,336,100,780,1,1,19712800,201,-7.18,3.22,09,1.18,-142.00,317.00,1730,20240103,-41.04,728,20241115,40.11,1730,-41.04,20240103,728,40.11,20241115,1730,-41.04,20240103,728,40.11,20241115,0.00,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241220,090705,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1073,-47,5,-4.20,60641637,56542,8.24,1075,1091,1061,1456,784,1120,1072.50,0.00,0,10425,1196,1158,1131,1093,1066,1144,1079,20,336,100,780,1,1,19712800,212,-7.56,3.38,09,0.29,-142.00,317.00,1730,20240103,-37.98,728,20241115,47.39,1730,-37.98,20240103,728,47.39,20241115,1730,-37.98,20240103,728,47.39,20241115,0.00,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241219,160702,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1120,-65,5,-5.49,752349343,669600,15.56,1169,1169,1104,1540,830,1185,1123.53,0.00,0,25457,1450,1317,1237,1104,1024,1277,1064,20,355,100,820,1,1,19712800,221,-7.89,3.53,09,3.40,-142.00,317.00,1730,20231212,-35.26,728,20241115,53.85,1730,-35.26,20240103,728,53.85,20241115,1730,-35.26,20240103,728,53.85,20241115,0.05,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241219,150700,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1110,-75,5,-6.33,699072254,621614,14.44,1169,1169,1104,1540,830,1185,1124.55,0.00,0,25528,1450,1317,1237,1104,1024,1277,1064,20,355,100,820,1,1,19712800,219,-7.82,3.50,09,3.15,-142.00,317.00,1730,20231212,-35.84,728,20241115,52.47,1730,-35.84,20240103,728,52.47,20241115,1730,-35.84,20240103,728,52.47,20241115,0.05,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241219,140701,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1119,-66,5,-5.57,643190370,571502,13.28,1169,1169,1104,1540,830,1185,1125.38,0.00,0,29699,1450,1317,1237,1104,1024,1277,1064,20,355,100,820,1,1,19712800,221,-7.88,3.53,09,2.90,-142.00,317.00,1730,20231212,-35.32,728,20241115,53.71,1730,-35.32,20240103,728,53.71,20241115,1730,-35.32,20240103,728,53.71,20241115,0.05,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241219,130700,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1132,-53,5,-4.47,627679506,557671,12.96,1169,1169,1104,1540,830,1185,1125.47,0.00,0,29002,1450,1317,1237,1104,1024,1277,1064,20,355,100,820,1,1,19712800,223,-7.97,3.57,09,2.83,-142.00,317.00,1730,20231212,-34.57,728,20241115,55.49,1730,-34.57,20240103,728,55.49,20241115,1730,-34.57,20240103,728,55.49,20241115,0.05,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241219,120703,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1112,-73,5,-6.16,565562183,502279,11.67,1169,1169,1104,1540,830,1185,1125.92,0.00,0,22015,1450,1317,1237,1104,1024,1277,1064,20,355,100,820,1,1,19712800,219,-7.83,3.51,09,2.55,-142.00,317.00,1730,20231212,-35.72,728,20241115,52.75,1730,-35.72,20240103,728,52.75,20241115,1730,-35.72,20240103,728,52.75,20241115,0.05,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241219,110700,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1115,-70,5,-5.91,503598296,446891,10.38,1169,1169,1104,1540,830,1185,1126.81,0.00,0,26068,1450,1317,1237,1104,1024,1277,1064,20,355,100,820,1,1,19712800,220,-7.85,3.52,09,2.27,-142.00,317.00,1730,20231212,-35.55,728,20241115,53.16,1730,-35.55,20240103,728,53.16,20241115,1730,-35.55,20240103,728,53.16,20241115,0.05,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241219,100652,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1118,-67,5,-5.65,363633154,320939,7.46,1169,1169,1106,1540,830,1185,1132.93,0.00,0,28306,1450,1317,1237,1104,1024,1277,1064,20,355,100,820,1,1,19712800,220,-7.87,3.53,09,1.63,-142.00,317.00,1730,20231212,-35.38,728,20241115,53.57,1730,-35.38,20240103,728,53.57,20241115,1730,-35.38,20240103,728,53.57,20241115,0.05,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241219,090701,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1129,-56,5,-4.73,112798884,98078,2.28,1169,1169,1129,1540,830,1185,1149.88,0.00,0,14262,1450,1317,1237,1104,1024,1277,1064,20,355,100,820,1,1,19712800,223,-7.95,3.56,09,0.50,-142.00,317.00,1730,20231212,-34.74,728,20241115,55.08,1730,-34.74,20240103,728,55.08,20241115,1730,-34.74,20240103,728,55.08,20241115,0.05,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241218,160657,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1185,3,2,0.25,5413574852,4259456,28.44,1262,1370,1157,1536,828,1182,1271.08,0.00,0,-11407,1840,1510,1320,990,800,1416,896,20,354,100,820,1,1,19712800,234,-8.35,3.74,09,21.61,-142.00,317.00,1764,20231211,-32.82,728,20241115,62.77,1730,-31.50,20240103,728,62.77,20241115,1730,-31.50,20240103,728,62.77,20241115,0.05,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241218,150701,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1182,0,3,0.00,5351868325,4207303,28.09,1262,1370,1157,1536,828,1182,1272.12,0.00,0,-11719,1840,1510,1320,990,800,1416,896,20,354,100,820,1,1,19712800,233,-8.32,3.73,09,21.34,-142.00,317.00,1764,20231211,-32.99,728,20241115,62.36,1730,-31.68,20240103,728,62.36,20241115,1730,-31.68,20240103,728,62.36,20241115,0.05,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241218,140659,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1180,-2,5,-0.17,5253648686,4124319,27.54,1262,1370,1157,1536,828,1182,1273.91,0.00,0,-1693,1840,1510,1320,990,800,1416,896,20,354,100,820,1,1,19712800,233,-8.31,3.72,09,20.92,-142.00,317.00,1764,20231211,-33.11,728,20241115,62.09,1730,-31.79,20240103,728,62.09,20241115,1730,-31.79,20240103,728,62.09,20241115,0.05,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241218,130701,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1181,-1,5,-0.08,5121911156,4013312,26.80,1262,1370,1157,1536,828,1182,1276.32,0.00,0,2136,1840,1510,1320,990,800,1416,896,20,354,100,820,1,1,19712800,233,-8.32,3.73,09,20.36,-142.00,317.00,1764,20231211,-33.05,728,20241115,62.23,1730,-31.73,20240103,728,62.23,20241115,1730,-31.73,20240103,728,62.23,20241115,0.05,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241218,120651,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1174,-8,5,-0.68,5046837844,3949618,26.37,1262,1370,1157,1536,828,1182,1277.90,0.00,0,4859,1840,1510,1320,990,800,1416,896,20,354,100,820,1,1,19712800,231,-8.27,3.70,09,20.04,-142.00,317.00,1764,20231211,-33.45,728,20241115,61.26,1730,-32.14,20240103,728,61.26,20241115,1730,-32.14,20240103,728,61.26,20241115,0.05,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241218,110659,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1176,-6,5,-0.51,4873517000,3802595,25.39,1262,1370,1157,1536,828,1182,1281.73,0.00,0,7130,1840,1510,1320,990,800,1416,896,20,354,100,820,1,1,19712800,232,-8.28,3.71,09,19.29,-142.00,317.00,1764,20231211,-33.33,728,20241115,61.54,1730,-32.02,20240103,728,61.54,20241115,1730,-32.02,20240103,728,61.54,20241115,0.05,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241218,100700,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1179,-3,5,-0.25,3956428881,3048272,20.35,1262,1370,1173,1536,828,1182,1298.07,0.00,0,-7048,1840,1510,1320,990,800,1416,896,20,354,100,820,1,1,19712800,232,-8.30,3.72,09,15.46,-142.00,317.00,1764,20231211,-33.16,728,20241115,61.95,1730,-31.85,20240103,728,61.95,20241115,1730,-31.85,20240103,728,61.95,20241115,0.05,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241218,090701,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1287,105,2,8.88,2539817826,1905998,12.73,1262,1370,1262,1536,828,1182,1332.84,0.00,0,1841,1840,1510,1320,990,800,1416,896,20,354,100,820,1,1,19712800,254,-9.06,4.06,09,9.67,-142.00,317.00,1764,20231211,-27.04,728,20241115,76.79,1730,-25.61,20240103,728,76.79,20241115,1730,-25.61,20240103,728,76.79,20241115,0.05,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241217,160656,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1182,-90,5,-7.08,20602750365,14900573,253.11,1421,1650,1130,1653,891,1272,1382.79,0.00,0,-179010,1467,1369,1174,1076,881,1418,1125,20,381,100,890,1,1,19712800,233,-42.21,2.55,09,75.59,-28.00,464.00,1834,20231208,-35.55,728,20241115,62.36,1730,-31.68,20240103,728,62.36,20241115,1730,-31.68,20240103,728,62.36,20241115,0.05,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241217,150659,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1144,-128,5,-10.06,20427175783,14749460,250.54,1421,1650,1130,1653,891,1272,1384.95,0.00,0,-170194,1467,1369,1174,1076,881,1418,1125,20,381,100,890,1,1,19712800,226,-40.86,2.47,09,74.82,-28.00,464.00,1834,20231208,-37.62,728,20241115,57.14,1730,-33.87,20240103,728,57.14,20241115,1730,-33.87,20240103,728,57.14,20241115,0.05,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241217,140657,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1222,-50,5,-3.93,19790125781,14209845,241.37,1421,1650,1192,1653,891,1272,1392.72,0.00,0,-165411,1467,1369,1174,1076,881,1418,1125,20,381,100,890,1,1,19712800,241,-43.64,2.63,09,72.08,-28.00,464.00,1834,20231208,-33.37,728,20241115,67.86,1730,-29.36,20240103,728,67.86,20241115,1730,-29.36,20240103,728,67.86,20241115,0.05,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241217,130647,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1297,25,2,1.97,19065301653,13628160,231.49,1421,1650,1192,1653,891,1272,1398.98,0.00,0,-186302,1467,1369,1174,1076,881,1418,1125,20,381,100,890,1,1,19712800,256,-46.32,2.80,09,69.13,-28.00,464.00,1834,20231208,-29.28,728,20241115,78.16,1730,-25.03,20240103,728,78.16,20241115,1730,-25.03,20240103,728,78.16,20241115,0.05,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241217,120644,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1313,41,2,3.22,18110004652,12891750,218.98,1421,1650,1192,1653,891,1272,1404.79,0.00,0,-183771,1467,1369,1174,1076,881,1418,1125,20,381,100,890,1,1,19712800,259,-46.89,2.83,09,65.40,-28.00,464.00,1834,20231208,-28.41,728,20241115,80.36,1730,-24.10,20240103,728,80.36,20241115,1730,-24.10,20240103,728,80.36,20241115,0.05,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241217,110646,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1408,136,2,10.69,16000218321,11314814,192.20,1421,1650,1192,1653,891,1272,1414.11,0.00,0,-162580,1467,1369,1174,1076,881,1418,1125,20,381,100,890,1,1,19712800,278,-50.29,3.03,09,57.40,-28.00,464.00,1834,20231208,-23.23,728,20241115,93.41,1730,-18.61,20240103,728,93.41,20241115,1730,-18.61,20240103,728,93.41,20241115,0.05,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241217,100649,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1281,9,2,0.71,12134821362,8364689,142.09,1421,1650,1224,1653,891,1272,1450.75,0.00,0,-120626,1467,1369,1174,1076,881,1418,1125,20,381,100,890,1,1,19712800,253,-45.75,2.76,09,42.43,-28.00,464.00,1834,20231208,-30.15,728,20241115,75.96,1730,-25.95,20240103,728,75.96,20241115,1730,-25.95,20240103,728,75.96,20241115,0.05,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241217,090657,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1486,214,2,16.82,2788237704,1911816,32.47,1421,1525,1390,1653,891,1272,1458.54,0.00,0,-943,1467,1369,1174,1076,881,1418,1125,20,381,100,890,1,1,19712800,293,-53.07,3.20,09,9.70,-28.00,464.00,1834,20231208,-18.97,728,20241115,104.12,1730,-14.10,20240103,728,104.12,20241115,1730,-14.10,20240103,728,104.12,20241115,0.05,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241216,160649,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1272,293,1,29.93,7185010232,5886874,1701.37,979,1272,979,1272,686,979,1220.59,0.00,0,55222,1066,1022,971,927,876,1044,949,20,293,100,680,1,1,19712800,251,-45.43,2.74,09,29.86,-28.00,464.00,1870,20231207,-31.98,728,20241115,74.73,1730,-26.47,20240103,728,74.73,20241115,1730,-26.47,20240103,728,74.73,20241115,0.05,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241216,150657,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1272,293,1,29.93,7178258456,5881566,1699.84,979,1272,979,1272,686,979,1220.55,0.00,0,54986,1066,1022,971,927,876,1044,949,20,293,100,680,1,1,19712800,251,-45.43,2.74,09,29.84,-28.00,464.00,1870,20231207,-31.98,728,20241115,74.73,1730,-26.47,20240103,728,74.73,20241115,1730,-26.47,20240103,728,74.73,20241115,0.05,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241216,140657,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1272,293,1,29.93,7167484616,5873096,1697.39,979,1272,979,1272,686,979,1220.47,0.00,0,54986,1066,1022,971,927,876,1044,949,20,293,100,680,1,1,19712800,251,-45.43,2.74,09,29.79,-28.00,464.00,1870,20231207,-31.98,728,20241115,74.73,1730,-26.47,20240103,728,74.73,20241115,1730,-26.47,20240103,728,74.73,20241115,0.05,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241216,130658,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1272,293,1,29.93,7148472032,5858149,1693.07,979,1272,979,1272,686,979,1220.34,0.00,0,54986,1066,1022,971,927,876,1044,949,20,293,100,680,1,1,19712800,251,-45.43,2.74,09,29.72,-28.00,464.00,1870,20231207,-31.98,728,20241115,74.73,1730,-26.47,20240103,728,74.73,20241115,1730,-26.47,20240103,728,74.73,20241115,0.05,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241216,120657,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1248,269,2,27.48,6398209574,5259949,1520.18,979,1272,979,1272,686,979,1216.49,0.00,0,53251,1066,1022,971,927,876,1044,949,20,293,100,680,1,1,19712800,246,-44.57,2.69,09,26.68,-28.00,464.00,1870,20231207,-33.26,728,20241115,71.43,1730,-27.86,20240103,728,71.43,20241115,1730,-27.86,20240103,728,71.43,20241115,0.05,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241216,110656,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1272,293,1,29.93,4147192038,3481984,1006.33,979,1272,979,1272,686,979,1191.16,0.00,0,-6118,1066,1022,971,927,876,1044,949,20,293,100,680,1,1,19712800,251,-45.43,2.74,09,17.66,-28.00,464.00,1870,20231207,-31.98,728,20241115,74.73,1730,-26.47,20240103,728,74.73,20241115,1730,-26.47,20240103,728,74.73,20241115,0.05,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241216,100657,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1231,252,2,25.74,1869029556,1650069,476.89,979,1231,979,1272,686,979,1132.88,0.00,0,14030,1066,1022,971,927,876,1044,949,20,293,100,680,1,1,19712800,243,-43.96,2.65,09,8.37,-28.00,464.00,1870,20231207,-34.17,728,20241115,69.09,1730,-28.84,20240103,728,69.09,20241115,1730,-28.84,20240103,728,69.09,20241115,0.05,N,084440,100,19 억,,0,Y,N,0,N,00,N
|
|
|
|
|
20241216,090657,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1104,125,2,12.77,372099303,341480,98.69,979,1169,979,1272,686,979,1090.30,0.00,0,-25433,1066,1022,971,927,876,1044,949,20,293,100,680,1,1,19712800,218,-39.43,2.38,09,1.73,-28.00,464.00,1870,20231207,-40.96,728,20241115,51.65,1730,-36.18,20240103,728,51.65,20241115,1730,-36.18,20240103,728,51.65,20241115,0.05,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241213,160650,57,100.00,KOSDAQ,,,N,N,N,N, ,N,979,49,2,5.27,335556991,344472,175.29,923,1015,920,1209,651,930,974.12,0.00,0,1763,1012,971,948,907,884,959,895,20,279,100,650,1,1,19712800,193,-34.96,2.11,09,1.75,-28.00,464.00,1870,20231207,-47.65,728,20241115,34.48,1730,-43.41,20240103,728,34.48,20241115,1730,-43.41,20240103,728,34.48,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241213,150655,57,100.00,KOSDAQ,,,N,N,N,N, ,N,975,45,2,4.84,327473810,336196,171.08,923,1015,920,1209,651,930,974.06,0.00,0,1381,1012,971,948,907,884,959,895,20,279,100,650,1,1,19712800,192,-34.82,2.10,09,1.71,-28.00,464.00,1870,20231207,-47.86,728,20241115,33.93,1730,-43.64,20240103,728,33.93,20241115,1730,-43.64,20240103,728,33.93,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241213,140656,57,100.00,KOSDAQ,,,N,N,N,N, ,N,977,47,2,5.05,309946048,318257,161.95,923,1015,920,1209,651,930,973.89,0.00,0,-954,1012,971,948,907,884,959,895,20,279,100,650,1,1,19712800,193,-34.89,2.11,09,1.61,-28.00,464.00,1870,20231207,-47.75,728,20241115,34.20,1730,-43.53,20240103,728,34.20,20241115,1730,-43.53,20240103,728,34.20,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241213,130656,57,100.00,KOSDAQ,,,N,N,N,N, ,N,963,33,2,3.55,279628575,287101,146.10,923,1015,920,1209,651,930,973.97,0.00,0,-2675,1012,971,948,907,884,959,895,20,279,100,650,1,1,19712800,190,-34.39,2.08,09,1.46,-28.00,464.00,1870,20231207,-48.50,728,20241115,32.28,1730,-44.34,20240103,728,32.28,20241115,1730,-44.34,20240103,728,32.28,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241213,120656,57,100.00,KOSDAQ,,,N,N,N,N, ,N,973,43,2,4.62,261260621,268064,136.41,923,1015,920,1209,651,930,974.62,0.00,0,-4418,1012,971,948,907,884,959,895,20,279,100,650,1,1,19712800,192,-34.75,2.10,09,1.36,-28.00,464.00,1870,20231207,-47.97,728,20241115,33.65,1730,-43.76,20240103,728,33.65,20241115,1730,-43.76,20240103,728,33.65,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241213,110654,57,100.00,KOSDAQ,,,N,N,N,N, ,N,968,38,2,4.09,78061953,81353,41.40,923,978,920,1209,651,930,959.55,0.00,0,4913,1012,971,948,907,884,959,895,20,279,100,650,1,1,19712800,191,-34.57,2.09,09,0.41,-28.00,464.00,1870,20231207,-48.24,728,20241115,32.97,1730,-44.05,20240103,728,32.97,20241115,1730,-44.05,20240103,728,32.97,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241213,100652,57,100.00,KOSDAQ,,,N,N,N,N, ,N,970,40,2,4.30,55645902,58083,29.56,923,978,920,1209,651,930,958.04,0.00,0,-4695,1012,971,948,907,884,959,895,20,279,100,650,1,1,19712800,191,-34.64,2.09,09,0.29,-28.00,464.00,1870,20231207,-48.13,728,20241115,33.24,1730,-43.93,20240103,728,33.24,20241115,1730,-43.93,20240103,728,33.24,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241213,090656,57,100.00,KOSDAQ,,,N,N,N,N, ,N,940,10,2,1.08,9812512,10484,5.33,923,949,920,1209,651,930,935.95,0.00,0,-3561,1012,971,948,907,884,959,895,20,279,100,650,1,1,19712800,185,-33.57,2.03,09,0.05,-28.00,464.00,1870,20231207,-49.73,728,20241115,29.12,1730,-45.66,20240103,728,29.12,20241115,1730,-45.66,20240103,728,29.12,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241212,160659,57,100.00,KOSDAQ,,,N,N,N,N, ,N,930,-35,5,-3.63,184720137,195327,28.57,975,989,925,1254,676,965,945.70,0.00,0,-47002,1037,1000,930,893,823,1019,912,20,289,100,670,1,1,19712800,183,-33.21,2.00,09,0.99,-28.00,464.00,1870,20231207,-50.27,728,20241115,27.75,1730,-46.24,20240103,728,27.75,20241115,1730,-46.24,20231212,728,27.75,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241212,150651,57,100.00,KOSDAQ,,,N,N,N,N, ,N,937,-28,5,-2.90,182250723,192680,28.18,975,989,925,1254,676,965,945.87,0.00,0,-46818,1037,1000,930,893,823,1019,912,20,289,100,670,1,1,19712800,185,-33.46,2.02,09,0.98,-28.00,464.00,1870,20231207,-49.89,728,20241115,28.71,1730,-45.84,20240103,728,28.71,20241115,1730,-45.84,20231212,728,28.71,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241212,140650,57,100.00,KOSDAQ,,,N,N,N,N, ,N,933,-32,5,-3.32,157939673,166507,24.35,975,989,929,1254,676,965,948.55,0.00,0,-35686,1037,1000,930,893,823,1019,912,20,289,100,670,1,1,19712800,184,-33.32,2.01,09,0.84,-28.00,464.00,1870,20231207,-50.11,728,20241115,28.16,1730,-46.07,20240103,728,28.16,20241115,1730,-46.07,20231212,728,28.16,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241212,130648,57,100.00,KOSDAQ,,,N,N,N,N, ,N,934,-31,5,-3.21,148425301,156299,22.86,975,989,929,1254,676,965,949.62,0.00,0,-31945,1037,1000,930,893,823,1019,912,20,289,100,670,1,1,19712800,184,-33.36,2.01,09,0.79,-28.00,464.00,1870,20231207,-50.05,728,20241115,28.30,1730,-46.01,20240103,728,28.30,20241115,1730,-46.01,20231212,728,28.30,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241212,120636,57,100.00,KOSDAQ,,,N,N,N,N, ,N,942,-23,5,-2.38,132796778,139660,20.43,975,989,929,1254,676,965,950.86,0.00,0,-28771,1037,1000,930,893,823,1019,912,20,289,100,670,1,1,19712800,186,-33.64,2.03,09,0.71,-28.00,464.00,1870,20231207,-49.63,728,20241115,29.40,1730,-45.55,20240103,728,29.40,20241115,1730,-45.55,20231212,728,29.40,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241212,110647,57,100.00,KOSDAQ,,,N,N,N,N, ,N,941,-24,5,-2.49,120610411,126681,18.53,975,989,929,1254,676,965,952.08,0.00,0,-22618,1037,1000,930,893,823,1019,912,20,289,100,670,1,1,19712800,185,-33.61,2.03,09,0.64,-28.00,464.00,1870,20231207,-49.68,728,20241115,29.26,1730,-45.61,20240103,728,29.26,20241115,1730,-45.61,20231212,728,29.26,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241212,100645,57,100.00,KOSDAQ,,,N,N,N,N, ,N,948,-17,5,-1.76,104391830,109390,16.00,975,989,929,1254,676,965,954.31,0.00,0,-20270,1037,1000,930,893,823,1019,912,20,289,100,670,1,1,19712800,187,-33.86,2.04,09,0.55,-28.00,464.00,1870,20231207,-49.30,728,20241115,30.22,1730,-45.20,20240103,728,30.22,20241115,1730,-45.20,20231212,728,30.22,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241212,090651,57,100.00,KOSDAQ,,,N,N,N,N, ,N,938,-27,5,-2.80,35953287,37419,5.47,975,975,938,1254,676,965,960.83,0.00,0,-9528,1037,1000,930,893,823,1019,912,20,289,100,670,1,1,19712800,185,-33.50,2.02,09,0.19,-28.00,464.00,1870,20231207,-49.84,728,20241115,28.85,1730,-45.78,20240103,728,28.85,20241115,1730,-45.78,20231212,728,28.85,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241211,160644,57,100.00,KOSDAQ,,,N,N,N,N, ,N,965,115,2,13.53,633156649,678411,588.11,860,967,860,1105,595,850,933.26,0.00,0,126703,907,878,839,810,771,893,825,20,255,100,590,1,1,19712800,190,-34.46,2.08,09,3.44,-28.00,464.00,1870,20231207,-48.40,728,20241115,32.55,1730,-44.22,20240103,728,32.55,20241115,1764,-45.29,20231211,728,32.55,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241211,150541,57,100.00,KOSDAQ,,,N,N,N,N, ,N,963,113,2,13.29,611363689,655777,568.49,860,967,860,1105,595,850,932.29,0.00,0,121753,907,878,839,810,771,893,825,20,255,100,590,1,1,19712800,190,-34.39,2.08,09,3.33,-28.00,464.00,1870,20231207,-48.50,728,20241115,32.28,1730,-44.34,20240103,728,32.28,20241115,1764,-45.41,20231211,728,32.28,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241211,140650,57,100.00,KOSDAQ,,,N,N,N,N, ,N,955,105,2,12.35,582610793,625822,542.52,860,967,860,1105,595,850,930.97,0.00,0,119998,907,878,839,810,771,893,825,20,255,100,590,1,1,19712800,188,-34.11,2.06,09,3.17,-28.00,464.00,1870,20231207,-48.93,728,20241115,31.18,1730,-44.80,20240103,728,31.18,20241115,1764,-45.86,20231211,728,31.18,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241211,130652,57,100.00,KOSDAQ,,,N,N,N,N, ,N,938,88,2,10.35,504132756,543473,471.13,860,967,860,1105,595,850,927.63,0.00,0,118400,907,878,839,810,771,893,825,20,255,100,590,1,1,19712800,185,-33.50,2.02,09,2.76,-28.00,464.00,1870,20231207,-49.84,728,20241115,28.85,1730,-45.78,20240103,728,28.85,20241115,1764,-46.83,20231211,728,28.85,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241211,120653,57,100.00,KOSDAQ,,,N,N,N,N, ,N,944,94,2,11.06,484284855,522398,452.86,860,967,860,1105,595,850,927.06,0.00,0,114138,907,878,839,810,771,893,825,20,255,100,590,1,1,19712800,186,-33.71,2.03,09,2.65,-28.00,464.00,1870,20231207,-49.52,728,20241115,29.67,1730,-45.43,20240103,728,29.67,20241115,1764,-46.49,20231211,728,29.67,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241211,110649,57,100.00,KOSDAQ,,,N,N,N,N, ,N,928,78,2,9.18,180581297,199594,173.03,860,928,860,1105,595,850,904.78,0.00,0,55508,907,878,839,810,771,893,825,20,255,100,590,1,1,19712800,183,-33.14,2.00,09,1.01,-28.00,464.00,1870,20231207,-50.37,728,20241115,27.47,1730,-46.36,20240103,728,27.47,20241115,1764,-47.39,20231211,728,27.47,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241211,100652,57,100.00,KOSDAQ,,,N,N,N,N, ,N,913,63,2,7.41,111921705,124246,107.71,860,920,860,1105,595,850,900.86,0.00,0,30548,907,878,839,810,771,893,825,20,255,100,590,1,1,19712800,180,-32.61,1.97,09,0.63,-28.00,464.00,1870,20231207,-51.18,728,20241115,25.41,1730,-47.23,20240103,728,25.41,20241115,1764,-48.24,20231211,728,25.41,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241211,090655,57,100.00,KOSDAQ,,,N,N,N,N, ,N,879,29,2,3.41,7029929,8098,7.02,860,879,860,1105,595,850,868.41,0.00,0,1519,907,878,839,810,771,893,825,20,255,100,590,1,1,19712800,173,-31.39,1.89,09,0.04,-28.00,464.00,1870,20231207,-52.99,728,20241115,20.74,1730,-49.19,20240103,728,20.74,20241115,1764,-50.17,20231211,728,20.74,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
2024-12-10 18:14:01 +09:00
|
|
|
20241210,160646,57,100.00,KOSDAQ,,,N,N,N,N, ,N,850,40,2,4.94,96728991,115129,64.61,800,868,800,1053,567,810,840.53,0.00,0,44058,884,847,799,762,714,865,780,20,243,100,560,1,1,19712800,168,-30.36,1.83,09,0.58,-28.00,464.00,1870,20231207,-54.55,728,20241115,16.76,1730,-50.87,20240103,728,16.76,20241115,1764,-51.81,20231211,728,16.76,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241210,150647,57,100.00,KOSDAQ,,,N,N,N,N, ,N,855,45,2,5.56,91957920,109504,61.45,800,868,800,1053,567,810,840.13,0.00,0,43658,884,847,799,762,714,865,780,20,243,100,560,1,1,19712800,169,-30.54,1.84,09,0.56,-28.00,464.00,1870,20231207,-54.28,728,20241115,17.45,1730,-50.58,20240103,728,17.45,20241115,1764,-51.53,20231211,728,17.45,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241210,140647,57,100.00,KOSDAQ,,,N,N,N,N, ,N,857,47,2,5.80,90546229,107845,60.52,800,868,800,1053,567,810,839.96,0.00,0,43419,884,847,799,762,714,865,780,20,243,100,560,1,1,19712800,169,-30.61,1.85,09,0.55,-28.00,464.00,1870,20231207,-54.17,728,20241115,17.72,1730,-50.46,20240103,728,17.72,20241115,1764,-51.42,20231211,728,17.72,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241210,130646,57,100.00,KOSDAQ,,,N,N,N,N, ,N,859,49,2,6.05,87724158,104546,58.67,800,868,800,1053,567,810,839.47,0.00,0,41712,884,847,799,762,714,865,780,20,243,100,560,1,1,19712800,169,-30.68,1.85,09,0.53,-28.00,464.00,1870,20231207,-54.06,728,20241115,17.99,1730,-50.35,20240103,728,17.99,20241115,1764,-51.30,20231211,728,17.99,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241210,120646,57,100.00,KOSDAQ,,,N,N,N,N, ,N,847,37,2,4.57,63828484,76461,42.91,800,868,800,1053,567,810,835.22,0.00,0,28973,884,847,799,762,714,865,780,20,243,100,560,1,1,19712800,167,-30.25,1.83,09,0.39,-28.00,464.00,1870,20231207,-54.71,728,20241115,16.35,1730,-51.04,20240103,728,16.35,20241115,1764,-51.98,20231211,728,16.35,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241210,110645,57,100.00,KOSDAQ,,,N,N,N,N, ,N,836,26,2,3.21,57966388,69498,39.00,800,868,800,1053,567,810,834.54,0.00,0,29070,884,847,799,762,714,865,780,20,243,100,560,1,1,19712800,165,-29.86,1.80,09,0.35,-28.00,464.00,1870,20231207,-55.29,728,20241115,14.84,1730,-51.68,20240103,728,14.84,20241115,1764,-52.61,20231211,728,14.84,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241210,100646,57,100.00,KOSDAQ,,,N,N,N,N, ,N,833,23,2,2.84,54270823,65049,36.51,800,868,800,1053,567,810,834.81,0.00,0,29516,884,847,799,762,714,865,780,20,243,100,560,1,1,19712800,164,-29.75,1.80,09,0.33,-28.00,464.00,1870,20231207,-55.45,728,20241115,14.42,1730,-51.85,20240103,728,14.42,20241115,1764,-52.78,20231211,728,14.42,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241210,090650,57,100.00,KOSDAQ,,,N,N,N,N, ,N,825,15,2,1.85,8297799,10233,5.74,800,826,800,1053,567,810,811.02,0.00,0,-77,884,847,799,762,714,865,780,20,243,100,560,1,1,19712800,163,-29.46,1.78,09,0.05,-28.00,464.00,1870,20231207,-55.88,728,20241115,13.32,1730,-52.31,20240103,728,13.32,20241115,1764,-53.23,20231211,728,13.32,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
2024-12-09 18:14:03 +09:00
|
|
|
20241209,160644,57,100.00,KOSDAQ,,,N,N,N,N, ,N,810,-53,5,-6.14,142745098,177887,125.01,804,836,751,1121,605,863,802.45,0.00,0,2745,929,896,849,816,769,872,792,20,258,100,600,1,1,19712800,160,-28.93,1.75,09,0.90,-28.00,464.00,1870,20231207,-56.68,728,20241115,11.26,1730,-53.18,20240103,728,11.26,20241115,1764,-54.08,20231211,728,11.26,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241209,150646,57,100.00,KOSDAQ,,,N,N,N,N, ,N,807,-56,5,-6.49,137474173,171379,120.44,804,836,751,1121,605,863,802.16,0.00,0,6680,929,896,849,816,769,872,792,20,258,100,600,1,1,19712800,159,-28.82,1.74,09,0.87,-28.00,464.00,1870,20231207,-56.84,728,20241115,10.85,1730,-53.35,20240103,728,10.85,20241115,1764,-54.25,20231211,728,10.85,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241209,140645,57,100.00,KOSDAQ,,,N,N,N,N, ,N,786,-77,5,-8.92,121441395,151012,106.13,804,836,751,1121,605,863,804.18,0.00,0,6858,929,896,849,816,769,872,792,20,258,100,600,1,1,19712800,155,-28.07,1.69,09,0.77,-28.00,464.00,1870,20231207,-57.97,728,20241115,7.97,1730,-54.57,20240103,728,7.97,20241115,1764,-55.44,20231211,728,7.97,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241209,130647,57,100.00,KOSDAQ,,,N,N,N,N, ,N,808,-55,5,-6.37,105044171,130123,91.45,804,836,796,1121,605,863,807.27,0.00,0,6877,929,896,849,816,769,872,792,20,258,100,600,1,1,19712800,159,-28.86,1.74,09,0.66,-28.00,464.00,1870,20231207,-56.79,728,20241115,10.99,1730,-53.29,20240103,728,10.99,20241115,1764,-54.20,20231211,728,10.99,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241209,120644,57,100.00,KOSDAQ,,,N,N,N,N, ,N,819,-44,5,-5.10,90303038,111824,78.59,804,836,796,1121,605,863,807.55,0.00,0,4691,929,896,849,816,769,872,792,20,258,100,600,1,1,19712800,161,-29.25,1.77,09,0.57,-28.00,464.00,1870,20231207,-56.20,728,20241115,12.50,1730,-52.66,20240103,728,12.50,20241115,1764,-53.57,20231211,728,12.50,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241209,110645,57,100.00,KOSDAQ,,,N,N,N,N, ,N,820,-43,5,-4.98,84199085,104332,73.32,804,836,796,1121,605,863,807.03,0.00,0,5491,929,896,849,816,769,872,792,20,258,100,600,1,1,19712800,162,-29.29,1.77,09,0.53,-28.00,464.00,1870,20231207,-56.15,728,20241115,12.64,1730,-52.60,20240103,728,12.64,20241115,1764,-53.51,20231211,728,12.64,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241209,100643,57,100.00,KOSDAQ,,,N,N,N,N, ,N,809,-54,5,-6.26,72746527,90168,63.37,804,836,796,1121,605,863,806.79,0.00,0,1351,929,896,849,816,769,872,792,20,258,100,600,1,1,19712800,159,-28.89,1.74,09,0.46,-28.00,464.00,1870,20231207,-56.74,728,20241115,11.13,1730,-53.24,20240103,728,11.13,20241115,1764,-54.14,20231211,728,11.13,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241209,090640,57,100.00,KOSDAQ,,,N,N,N,N, ,N,808,-55,5,-6.37,14685402,18033,12.67,804,836,804,1121,605,863,814.36,0.00,0,4937,929,896,849,816,769,872,792,20,258,100,600,1,1,19712800,159,-28.86,1.74,09,0.09,-28.00,464.00,1870,20231207,-56.79,728,20241115,10.99,1730,-53.29,20240103,728,10.99,20241115,1764,-54.20,20231211,728,10.99,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
2024-12-06 18:14:02 +09:00
|
|
|
20241206,160638,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,863,-19,5,-2.15,118877096,142249,137.27,882,882,802,1146,618,882,835.70,0.00,0,4056,931,906,891,866,851,899,859,20,264,100,610,1,1,19712800,170,-30.82,1.86,09,0.72,-28.00,464.00,1870,20231207,-53.85,728,20241115,18.54,1730,-50.12,20240103,728,18.54,20241115,1870,-53.85,20231207,728,18.54,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241206,150642,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,863,-19,5,-2.15,116921983,139983,135.08,882,882,802,1146,618,882,835.26,0.00,0,4175,931,906,891,866,851,899,859,20,264,100,610,1,1,19712800,170,-30.82,1.86,09,0.71,-28.00,464.00,1870,20231207,-53.85,728,20241115,18.54,1730,-50.12,20240103,728,18.54,20241115,1870,-53.85,20231207,728,18.54,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241206,140640,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,834,-48,5,-5.44,106059609,127230,122.78,882,882,802,1146,618,882,833.61,0.00,0,10045,931,906,891,866,851,899,859,20,264,100,610,1,1,19712800,164,-29.79,1.80,09,0.65,-28.00,464.00,1870,20231207,-55.40,728,20241115,14.56,1730,-51.79,20240103,728,14.56,20241115,1870,-55.40,20231207,728,14.56,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241206,130640,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,834,-48,5,-5.44,88531051,106127,102.41,882,882,802,1146,618,882,834.20,0.00,0,10069,931,906,891,866,851,899,859,20,264,100,610,1,1,19712800,164,-29.79,1.80,09,0.54,-28.00,464.00,1870,20231207,-55.40,728,20241115,14.56,1730,-51.79,20240103,728,14.56,20241115,1870,-55.40,20231207,728,14.56,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241206,120637,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,845,-37,5,-4.20,83184973,99728,96.24,882,882,802,1146,618,882,834.12,0.00,0,12505,931,906,891,866,851,899,859,20,264,100,610,1,1,19712800,167,-30.18,1.82,09,0.51,-28.00,464.00,1870,20231207,-54.81,728,20241115,16.07,1730,-51.16,20240103,728,16.07,20241115,1870,-54.81,20231207,728,16.07,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241206,110638,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,829,-53,5,-6.01,79385424,95175,91.84,882,882,802,1146,618,882,834.10,0.00,0,14092,931,906,891,866,851,899,859,20,264,100,610,1,1,19712800,163,-29.61,1.79,09,0.48,-28.00,464.00,1870,20231207,-55.67,728,20241115,13.87,1730,-52.08,20240103,728,13.87,20241115,1870,-55.67,20231207,728,13.87,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241206,100635,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,823,-59,5,-6.69,39123725,46029,44.42,882,882,808,1146,618,882,849.98,0.00,0,3949,931,906,891,866,851,899,859,20,264,100,610,1,1,19712800,162,-29.39,1.77,09,0.23,-28.00,464.00,1870,20231207,-55.99,728,20241115,13.05,1730,-52.43,20240103,728,13.05,20241115,1870,-55.99,20231207,728,13.05,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241206,090640,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,875,-7,5,-0.79,4944732,5629,5.43,882,882,871,1146,618,882,878.44,0.00,0,-8,931,906,891,866,851,899,859,20,264,100,610,1,1,19712800,172,-31.25,1.89,09,0.03,-28.00,464.00,1870,20231207,-53.21,728,20241115,20.19,1730,-49.42,20240103,728,20.19,20241115,1870,-53.21,20231207,728,20.19,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
2024-12-05 18:14:03 +09:00
|
|
|
20241205,160629,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,882,-35,5,-3.82,91123696,102473,55.73,916,916,876,1192,642,917,889.25,0.00,0,-842,964,940,895,871,826,952,883,20,275,100,640,1,1,19712800,174,-31.50,1.90,09,0.52,-28.00,464.00,1870,20231207,-52.83,728,20241115,21.15,1730,-49.02,20240103,728,21.15,20241115,1870,-52.83,20231207,728,21.15,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241205,150632,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,890,-27,5,-2.94,63138913,70699,38.45,916,916,880,1192,642,917,893.07,0.00,0,-716,964,940,895,871,826,952,883,20,275,100,640,1,1,19712800,175,-31.79,1.92,09,0.36,-28.00,464.00,1870,20231207,-52.41,728,20241115,22.25,1730,-48.55,20240103,728,22.25,20241115,1870,-52.41,20231207,728,22.25,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241205,140624,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,893,-24,5,-2.62,45692459,50957,27.71,916,916,883,1192,642,917,896.69,0.00,0,-2242,964,940,895,871,826,952,883,20,275,100,640,1,1,19712800,176,-31.89,1.92,09,0.26,-28.00,464.00,1870,20231207,-52.25,728,20241115,22.66,1730,-48.38,20240103,728,22.66,20241115,1870,-52.25,20231207,728,22.66,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241205,130629,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,894,-23,5,-2.51,43124229,48071,26.14,916,916,883,1192,642,917,897.09,0.00,0,-1795,964,940,895,871,826,952,883,20,275,100,640,1,1,19712800,176,-31.93,1.93,09,0.24,-28.00,464.00,1870,20231207,-52.19,728,20241115,22.80,1730,-48.32,20240103,728,22.80,20241115,1870,-52.19,20231207,728,22.80,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241205,120630,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,894,-23,5,-2.51,40945614,45633,24.82,916,916,883,1192,642,917,897.28,0.00,0,-1311,964,940,895,871,826,952,883,20,275,100,640,1,1,19712800,176,-31.93,1.93,09,0.23,-28.00,464.00,1870,20231207,-52.19,728,20241115,22.80,1730,-48.32,20240103,728,22.80,20241115,1870,-52.19,20231207,728,22.80,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241205,110629,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,894,-23,5,-2.51,36522081,40681,22.12,916,916,883,1192,642,917,897.77,0.00,0,-451,964,940,895,871,826,952,883,20,275,100,640,1,1,19712800,176,-31.93,1.93,09,0.21,-28.00,464.00,1870,20231207,-52.19,728,20241115,22.80,1730,-48.32,20240103,728,22.80,20241115,1870,-52.19,20231207,728,22.80,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241205,100626,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,895,-22,5,-2.40,31534499,35063,19.07,916,916,890,1192,642,917,899.37,0.00,0,-1021,964,940,895,871,826,952,883,20,275,100,640,1,1,19712800,176,-31.96,1.93,09,0.18,-28.00,464.00,1870,20231207,-52.14,728,20241115,22.94,1730,-48.27,20240103,728,22.94,20241115,1870,-52.14,20231207,728,22.94,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241205,090630,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,891,-26,5,-2.84,13797155,15203,8.27,916,916,890,1192,642,917,907.53,0.00,0,-837,964,940,895,871,826,952,883,20,275,100,640,1,1,19712800,176,-31.82,1.92,09,0.08,-28.00,464.00,1870,20231207,-52.35,728,20241115,22.39,1730,-48.50,20240103,728,22.39,20241115,1870,-52.35,20231207,728,22.39,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
2024-12-04 18:14:01 +09:00
|
|
|
20241204,160619,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,917,22,2,2.46,162869324,181670,91.50,883,919,850,1163,627,895,896.46,0.00,0,-6536,949,921,899,871,849,911,861,20,268,100,620,1,1,19712800,181,-32.75,1.98,09,0.92,-28.00,464.00,1870,20231207,-50.96,728,20241115,25.96,1730,-46.99,20240103,728,25.96,20241115,1870,-50.96,20231207,728,25.96,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241204,150620,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,910,15,2,1.68,137845365,154337,77.73,883,915,850,1163,627,895,893.15,0.00,0,41,949,921,899,871,849,911,861,20,268,100,620,1,1,19712800,179,-32.50,1.96,09,0.78,-28.00,464.00,1870,20231207,-51.34,728,20241115,25.00,1730,-47.40,20240103,728,25.00,20241115,1870,-51.34,20231207,728,25.00,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241204,140619,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,896,1,2,0.11,111716211,125482,63.20,883,915,850,1163,627,895,890.30,0.00,0,-3444,949,921,899,871,849,911,861,20,268,100,620,1,1,19712800,177,-32.00,1.93,09,0.64,-28.00,464.00,1870,20231207,-52.09,728,20241115,23.08,1730,-48.21,20240103,728,23.08,20241115,1870,-52.09,20231207,728,23.08,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241204,130616,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,899,4,2,0.45,108487026,121869,61.38,883,915,850,1163,627,895,890.19,0.00,0,-3755,949,921,899,871,849,911,861,20,268,100,620,1,1,19712800,177,-32.11,1.94,09,0.62,-28.00,464.00,1870,20231207,-51.93,728,20241115,23.49,1730,-48.03,20240103,728,23.49,20241115,1870,-51.93,20231207,728,23.49,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241204,120614,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,902,7,2,0.78,98283427,110492,55.65,883,915,850,1163,627,895,889.51,0.00,0,-9383,949,921,899,871,849,911,861,20,268,100,620,1,1,19712800,178,-32.21,1.94,09,0.56,-28.00,464.00,1870,20231207,-51.76,728,20241115,23.90,1730,-47.86,20240103,728,23.90,20241115,1870,-51.76,20231207,728,23.90,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241204,110606,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,898,3,2,0.34,92375528,103929,52.34,883,915,850,1163,627,895,888.83,0.00,0,-8549,949,921,899,871,849,911,861,20,268,100,620,1,1,19712800,177,-32.07,1.94,09,0.53,-28.00,464.00,1870,20231207,-51.98,728,20241115,23.35,1730,-48.09,20240103,728,23.35,20241115,1870,-51.98,20231207,728,23.35,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241204,100611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,904,9,2,1.01,73805055,83234,41.92,883,915,850,1163,627,895,886.72,0.00,0,-4407,949,921,899,871,849,911,861,20,268,100,620,1,1,19712800,178,-32.29,1.95,09,0.42,-28.00,464.00,1870,20231207,-51.66,728,20241115,24.18,1730,-47.75,20240103,728,24.18,20241115,1870,-51.66,20231207,728,24.18,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241204,090619,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,875,-20,5,-2.23,18827162,21593,10.88,883,883,850,1163,627,895,871.91,0.00,0,2664,949,921,899,871,849,911,861,20,268,100,620,1,1,19712800,172,-31.25,1.89,09,0.11,-28.00,464.00,1870,20231207,-53.21,728,20241115,20.19,1730,-49.42,20240103,728,20.19,20241115,1870,-53.21,20231207,728,20.19,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
2024-12-03 18:14:28 +09:00
|
|
|
20241203,160645,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,895,-41,5,-4.38,177083576,197559,39.94,927,927,877,1216,656,936,896.36,0.00,0,980,995,965,910,880,825,980,895,20,280,100,650,1,1,19712800,176,-31.96,1.93,09,1.00,-28.00,464.00,1873,20231124,-52.22,728,20241115,22.94,1730,-48.27,20240103,728,22.94,20241115,1870,-52.14,20231207,728,22.94,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241203,150710,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,896,-40,5,-4.27,170134998,189777,38.37,927,927,877,1216,656,936,896.50,0.00,0,2528,995,965,910,880,825,980,895,20,280,100,650,1,1,19712800,177,-32.00,1.93,09,0.96,-28.00,464.00,1873,20231124,-52.16,728,20241115,23.08,1730,-48.21,20240103,728,23.08,20241115,1870,-52.09,20231207,728,23.08,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241203,140655,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,897,-39,5,-4.17,118001484,131083,26.50,927,927,892,1216,656,936,900.20,0.00,0,-2346,995,965,910,880,825,980,895,20,280,100,650,1,1,19712800,177,-32.04,1.93,09,0.66,-28.00,464.00,1873,20231124,-52.11,728,20241115,23.21,1730,-48.15,20240103,728,23.21,20241115,1870,-52.03,20231207,728,23.21,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241203,130656,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,899,-37,5,-3.95,100552815,111602,22.56,927,927,892,1216,656,936,900.99,0.00,0,2599,995,965,910,880,825,980,895,20,280,100,650,1,1,19712800,177,-32.11,1.94,09,0.57,-28.00,464.00,1873,20231124,-52.00,728,20241115,23.49,1730,-48.03,20240103,728,23.49,20241115,1870,-51.93,20231207,728,23.49,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241203,120708,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,897,-39,5,-4.17,84326326,93508,18.91,927,927,892,1216,656,936,901.81,0.00,0,3924,995,965,910,880,825,980,895,20,280,100,650,1,1,19712800,177,-32.04,1.93,09,0.47,-28.00,464.00,1873,20231124,-52.11,728,20241115,23.21,1730,-48.15,20240103,728,23.21,20241115,1870,-52.03,20231207,728,23.21,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241203,110650,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,900,-36,5,-3.85,73709606,81682,16.51,927,927,892,1216,656,936,902.40,0.00,0,4200,995,965,910,880,825,980,895,20,280,100,650,1,1,19712800,177,-32.14,1.94,09,0.41,-28.00,464.00,1873,20231124,-51.95,728,20241115,23.63,1730,-47.98,20240103,728,23.63,20241115,1870,-51.87,20231207,728,23.63,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241203,100639,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,901,-35,5,-3.74,49120765,54188,10.96,927,927,893,1216,656,936,906.49,0.00,0,3560,995,965,910,880,825,980,895,20,280,100,650,1,1,19712800,178,-32.18,1.94,09,0.27,-28.00,464.00,1873,20231124,-51.90,728,20241115,23.76,1730,-47.92,20240103,728,23.76,20241115,1870,-51.82,20231207,728,23.76,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241203,090635,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,911,-25,5,-2.67,13933539,15277,3.09,927,927,893,1216,656,936,912.06,0.00,0,-358,995,965,910,880,825,980,895,20,280,100,650,1,1,19712800,180,-32.54,1.96,09,0.08,-28.00,464.00,1873,20231124,-51.36,728,20241115,25.14,1730,-47.34,20240103,728,25.14,20241115,1870,-51.28,20231207,728,25.14,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
2024-12-02 18:12:38 +09:00
|
|
|
20241202,160622,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,936,33,2,3.65,451115569,491046,61.02,903,940,855,1173,633,903,918.48,0.00,0,-13261,1013,958,913,858,813,985,885,20,270,100,630,1,1,19712800,185,-33.43,2.02,09,2.49,-28.00,464.00,2075,20231123,-54.89,728,20241115,28.57,1730,-45.90,20240103,728,28.57,20241115,1870,-49.95,20231207,728,28.57,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241202,150711,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,922,19,2,2.10,416767143,454172,56.43,903,940,855,1173,633,903,917.64,0.00,0,-15487,1013,958,913,858,813,985,885,20,270,100,630,1,1,19712800,182,-32.93,1.99,09,2.30,-28.00,464.00,2075,20231123,-55.57,728,20241115,26.65,1730,-46.71,20240103,728,26.65,20241115,1870,-50.70,20231207,728,26.65,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241202,140649,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,917,14,2,1.55,406826905,443357,55.09,903,940,855,1173,633,903,917.61,0.00,0,-16389,1013,958,913,858,813,985,885,20,270,100,630,1,1,19712800,181,-32.75,1.98,09,2.25,-28.00,464.00,2075,20231123,-55.81,728,20241115,25.96,1730,-46.99,20240103,728,25.96,20241115,1870,-50.96,20231207,728,25.96,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241202,130637,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,915,12,2,1.33,404971085,441327,54.84,903,940,855,1173,633,903,917.62,0.00,0,-15944,1013,958,913,858,813,985,885,20,270,100,630,1,1,19712800,180,-32.68,1.97,09,2.24,-28.00,464.00,2075,20231123,-55.90,728,20241115,25.69,1730,-47.11,20240103,728,25.69,20241115,1870,-51.07,20231207,728,25.69,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241202,120650,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,911,8,2,0.89,399424695,435238,54.08,903,940,855,1173,633,903,917.72,0.00,0,-15855,1013,958,913,858,813,985,885,20,270,100,630,1,1,19712800,180,-32.54,1.96,09,2.21,-28.00,464.00,2075,20231123,-56.10,728,20241115,25.14,1730,-47.34,20240103,728,25.14,20241115,1870,-51.28,20231207,728,25.14,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241202,110617,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,920,17,2,1.88,389720680,424631,52.76,903,940,855,1173,633,903,917.79,0.00,0,-11688,1013,958,913,858,813,985,885,20,270,100,630,1,1,19712800,181,-32.86,1.98,09,2.15,-28.00,464.00,2075,20231123,-55.66,728,20241115,26.37,1730,-46.82,20240103,728,26.37,20241115,1870,-50.80,20231207,728,26.37,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241202,100620,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,915,12,2,1.33,359730240,392047,48.71,903,940,855,1173,633,903,917.57,0.00,0,-14291,1013,958,913,858,813,985,885,20,270,100,630,1,1,19712800,180,-32.68,1.97,09,1.99,-28.00,464.00,2075,20231123,-55.90,728,20241115,25.69,1730,-47.11,20240103,728,25.69,20241115,1870,-51.07,20231207,728,25.69,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
|
|
|
|
20241202,090618,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,893,-10,5,-1.11,46909554,52322,6.50,903,903,870,1173,633,903,896.55,0.00,0,-5,1013,958,913,858,813,985,885,20,270,100,630,1,1,19712800,176,-31.89,1.92,09,0.27,-28.00,464.00,2075,20231123,-56.96,728,20241115,22.66,1730,-48.38,20240103,728,22.66,20241115,1870,-52.25,20231207,728,22.66,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
|
