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
|
|
|
20241231,160739,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,868,-10,5,-1.14,16786108,19316,178.26,876,878,863,1141,615,878,869.03,0.89,3026,3079,922,899,885,862,848,893,856,219,263,1000,540,1,1,21882953,190,-0.48,0.55,12,0.09,-1808.00,1574.00,2995,20240229,-71.02,761,20241209,14.06,2995,-71.02,20240229,761,14.06,20241209,2995,-71.02,20240229,201,331.84,20240102,0.32,N,089230,1000,218 억,,194931,N,N,0,N,00,N
|
|
|
|
|
20241231,150734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,868,-10,5,-1.14,16786108,19316,178.26,876,878,863,1141,615,878,869.03,0.89,3026,3079,922,899,885,862,848,893,856,219,263,1000,540,1,1,21882953,190,-0.48,0.55,12,0.09,-1808.00,1574.00,2995,20240229,-71.02,761,20241209,14.06,2995,-71.02,20240229,761,14.06,20241209,2995,-71.02,20240229,201,331.84,20240102,0.32,N,089230,1000,218 억,,194931,N,N,0,N,00,N
|
|
|
|
|
20241231,140737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,868,-10,5,-1.14,16786108,19316,178.26,876,878,863,1141,615,878,869.03,0.89,3026,3079,922,899,885,862,848,893,856,219,263,1000,540,1,1,21882953,190,-0.48,0.55,12,0.09,-1808.00,1574.00,2995,20240229,-71.02,761,20241209,14.06,2995,-71.02,20240229,761,14.06,20241209,2995,-71.02,20240229,201,331.84,20240102,0.32,N,089230,1000,218 억,,194931,N,N,0,N,00,N
|
|
|
|
|
20241231,130739,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,868,-10,5,-1.14,16786108,19316,178.26,876,878,863,1141,615,878,869.03,0.89,3026,3079,922,899,885,862,848,893,856,219,263,1000,540,1,1,21882953,190,-0.48,0.55,12,0.09,-1808.00,1574.00,2995,20240229,-71.02,761,20241209,14.06,2995,-71.02,20240229,761,14.06,20241209,2995,-71.02,20240229,201,331.84,20240102,0.32,N,089230,1000,218 억,,194931,N,N,0,N,00,N
|
|
|
|
|
20241231,120739,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,868,-10,5,-1.14,16786108,19316,178.26,876,878,863,1141,615,878,869.03,0.89,3026,3079,922,899,885,862,848,893,856,219,263,1000,540,1,1,21882953,190,-0.48,0.55,12,0.09,-1808.00,1574.00,2995,20240229,-71.02,761,20241209,14.06,2995,-71.02,20240229,761,14.06,20241209,2995,-71.02,20240229,201,331.84,20240102,0.32,N,089230,1000,218 억,,194931,N,N,0,N,00,N
|
|
|
|
|
20241231,110738,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,868,-10,5,-1.14,16786108,19316,178.26,876,878,863,1141,615,878,869.03,0.89,3026,3079,922,899,885,862,848,893,856,219,263,1000,540,1,1,21882953,190,-0.48,0.55,12,0.09,-1808.00,1574.00,2995,20240229,-71.02,761,20241209,14.06,2995,-71.02,20240229,761,14.06,20241209,2995,-71.02,20240229,201,331.84,20240102,0.32,N,089230,1000,218 억,,194931,N,N,0,N,00,N
|
|
|
|
|
20241231,100732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,868,-10,5,-1.14,16786108,19316,178.26,876,878,863,1141,615,878,869.03,0.89,3026,3079,922,899,885,862,848,893,856,219,263,1000,540,1,1,21882953,190,-0.48,0.55,12,0.09,-1808.00,1574.00,2995,20240229,-71.02,761,20241209,14.06,2995,-71.02,20240229,761,14.06,20241209,2995,-71.02,20240229,201,331.84,20240102,0.32,N,089230,1000,218 억,,194931,N,N,0,N,00,N
|
|
|
|
|
20241231,090741,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,868,-10,5,-1.14,16786108,19316,178.26,876,878,863,1141,615,878,869.03,0.89,3026,3079,922,899,885,862,848,893,856,219,263,1000,540,1,1,21882953,190,-0.48,0.55,12,0.09,-1808.00,1574.00,2995,20240229,-71.02,761,20241209,14.06,2995,-71.02,20240229,761,14.06,20241209,2995,-71.02,20240229,201,331.84,20240102,0.32,N,089230,1000,218 억,,194931,N,N,0,N,00,N
|
|
|
|
|
20241230,160734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,868,-10,5,-1.14,16786108,19316,178.26,876,878,863,1141,615,878,869.03,0.88,0,3079,922,899,885,862,848,893,856,219,263,1000,540,1,1,21882953,190,-0.48,0.55,12,0.09,-1808.00,1574.00,2995,20240229,-71.02,761,20241209,14.06,2995,-71.02,20240229,761,14.06,20241209,2995,-71.02,20240229,201,331.84,20240102,0.32,N,089230,1000,218 억,,191905,N,N,0,N,00,N
|
|
|
|
|
20241230,150739,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,871,-7,5,-0.80,15988969,18401,169.81,876,878,863,1141,615,878,868.92,0.88,0,2912,922,899,885,862,848,893,856,219,263,1000,540,1,1,21882953,191,-0.48,0.55,12,0.08,-1808.00,1574.00,2995,20240229,-70.92,761,20241209,14.45,2995,-70.92,20240229,761,14.45,20241209,2995,-70.92,20240229,201,333.33,20240102,0.32,N,089230,1000,218 억,,191905,N,N,0,N,00,N
|
|
|
|
|
20241230,140738,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,868,-10,5,-1.14,10158900,11686,107.84,876,878,863,1141,615,878,869.32,0.88,0,2403,922,899,885,862,848,893,856,219,263,1000,540,1,1,21882953,190,-0.48,0.55,12,0.05,-1808.00,1574.00,2995,20240229,-71.02,761,20241209,14.06,2995,-71.02,20240229,761,14.06,20241209,2995,-71.02,20240229,201,331.84,20240102,0.32,N,089230,1000,218 억,,191905,N,N,0,N,00,N
|
|
|
|
|
20241230,130737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,869,-9,5,-1.03,9851463,11332,104.58,876,878,863,1141,615,878,869.35,0.88,0,2347,922,899,885,862,848,893,856,219,263,1000,540,1,1,21882953,190,-0.48,0.55,12,0.05,-1808.00,1574.00,2995,20240229,-70.98,761,20241209,14.19,2995,-70.98,20240229,761,14.19,20241209,2995,-70.98,20240229,201,332.34,20240102,0.32,N,089230,1000,218 억,,191905,N,N,0,N,00,N
|
|
|
|
|
20241230,120734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,875,-3,5,-0.34,6554727,7545,69.63,876,878,863,1141,615,878,868.75,0.88,0,2330,922,899,885,862,848,893,856,219,263,1000,540,1,1,21882953,191,-0.48,0.56,12,0.03,-1808.00,1574.00,2995,20240229,-70.78,761,20241209,14.98,2995,-70.78,20240229,761,14.98,20241209,2995,-70.78,20240229,201,335.32,20240102,0.32,N,089230,1000,218 억,,191905,N,N,0,N,00,N
|
|
|
|
|
20241230,110737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,870,-8,5,-0.91,6497223,7479,69.02,876,878,863,1141,615,878,868.73,0.88,0,2266,922,899,885,862,848,893,856,219,263,1000,540,1,1,21882953,190,-0.48,0.55,12,0.03,-1808.00,1574.00,2995,20240229,-70.95,761,20241209,14.32,2995,-70.95,20240229,761,14.32,20241209,2995,-70.95,20240229,201,332.84,20240102,0.32,N,089230,1000,218 억,,191905,N,N,0,N,00,N
|
|
|
|
|
20241230,100736,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,878,0,3,0.00,4914846,5656,52.20,876,878,866,1141,615,878,868.96,0.88,0,1798,922,899,885,862,848,893,856,219,263,1000,540,1,1,21882953,192,-0.49,0.56,12,0.03,-1808.00,1574.00,2995,20240229,-70.68,761,20241209,15.37,2995,-70.68,20240229,761,15.37,20241209,2995,-70.68,20240229,201,336.82,20240102,0.32,N,089230,1000,218 억,,191905,N,N,0,N,00,N
|
|
|
|
|
20241230,090738,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,867,-11,5,-1.25,1702712,1961,18.10,876,876,866,1141,615,878,868.29,0.88,0,-682,922,899,885,862,848,893,856,219,263,1000,540,1,1,21882953,190,-0.48,0.55,12,0.01,-1808.00,1574.00,2995,20240229,-71.05,761,20241209,13.93,2995,-71.05,20240229,761,13.93,20241209,2995,-71.05,20240229,201,331.34,20240102,0.32,N,089230,1000,218 억,,191905,N,N,0,N,00,N
|
|
|
|
|
20241227,160734,57,100.00,KOSDAQ,,,N,N,N,N, ,N,878,-35,5,-3.83,9389020,10577,23.86,903,908,871,1186,640,913,887.68,0.88,0,-234,937,924,909,896,881,917,889,219,273,1000,560,1,1,21882953,192,-0.49,0.56,12,0.05,-1808.00,1574.00,2995,20240229,-70.68,761,20241209,15.37,2995,-70.68,20240229,761,15.37,20241209,2995,-70.68,20240229,189,364.55,20231227,0.32,N,089230,1000,218 억,,192281,N,N,0,N,00,N
|
|
|
|
|
20241227,150732,57,100.00,KOSDAQ,,,N,N,N,N, ,N,881,-32,5,-3.50,8286682,9323,21.03,903,908,871,1186,640,913,888.84,0.88,0,422,937,924,909,896,881,917,889,219,273,1000,560,1,1,21882953,193,-0.49,0.56,12,0.04,-1808.00,1574.00,2995,20240229,-70.58,761,20241209,15.77,2995,-70.58,20240229,761,15.77,20241209,2995,-70.58,20240229,189,366.14,20231227,0.32,N,089230,1000,218 억,,192281,N,N,0,N,00,N
|
|
|
|
|
20241227,140735,57,100.00,KOSDAQ,,,N,N,N,N, ,N,881,-32,5,-3.50,7731116,8695,19.61,903,908,871,1186,640,913,889.15,0.88,0,508,937,924,909,896,881,917,889,219,273,1000,560,1,1,21882953,193,-0.49,0.56,12,0.04,-1808.00,1574.00,2995,20240229,-70.58,761,20241209,15.77,2995,-70.58,20240229,761,15.77,20241209,2995,-70.58,20240229,189,366.14,20231227,0.32,N,089230,1000,218 억,,192281,N,N,0,N,00,N
|
|
|
|
|
20241227,130735,57,100.00,KOSDAQ,,,N,N,N,N, ,N,900,-13,5,-1.42,7251594,8162,18.41,903,908,871,1186,640,913,888.46,0.88,0,532,937,924,909,896,881,917,889,219,273,1000,560,1,1,21882953,197,-0.50,0.57,12,0.04,-1808.00,1574.00,2995,20240229,-69.95,761,20241209,18.27,2995,-69.95,20240229,761,18.27,20241209,2995,-69.95,20240229,189,376.19,20231227,0.32,N,089230,1000,218 억,,192281,N,N,0,N,00,N
|
|
|
|
|
20241227,120735,57,100.00,KOSDAQ,,,N,N,N,N, ,N,899,-14,5,-1.53,7146540,8045,18.15,903,908,871,1186,640,913,888.32,0.88,0,598,937,924,909,896,881,917,889,219,273,1000,560,1,1,21882953,197,-0.50,0.57,12,0.04,-1808.00,1574.00,2995,20240229,-69.98,761,20241209,18.13,2995,-69.98,20240229,761,18.13,20241209,2995,-69.98,20240229,189,375.66,20231227,0.32,N,089230,1000,218 억,,192281,N,N,0,N,00,N
|
|
|
|
|
20241227,110733,57,100.00,KOSDAQ,,,N,N,N,N, ,N,894,-19,5,-2.08,6557220,7387,16.66,903,908,871,1186,640,913,887.67,0.88,0,841,937,924,909,896,881,917,889,219,273,1000,560,1,1,21882953,196,-0.49,0.57,12,0.03,-1808.00,1574.00,2995,20240229,-70.15,761,20241209,17.48,2995,-70.15,20240229,761,17.48,20241209,2995,-70.15,20240229,189,373.02,20231227,0.32,N,089230,1000,218 억,,192281,N,N,0,N,00,N
|
|
|
|
|
20241227,100731,57,100.00,KOSDAQ,,,N,N,N,N, ,N,902,-11,5,-1.20,3110007,3483,7.86,903,908,876,1186,640,913,892.91,0.88,0,723,937,924,909,896,881,917,889,219,273,1000,560,1,1,21882953,197,-0.50,0.57,12,0.02,-1808.00,1574.00,2995,20240229,-69.88,761,20241209,18.53,2995,-69.88,20240229,761,18.53,20241209,2995,-69.88,20240229,189,377.25,20231227,0.32,N,089230,1000,218 억,,192281,N,N,0,N,00,N
|
|
|
|
|
20241227,090736,57,100.00,KOSDAQ,,,N,N,N,N, ,N,907,-6,5,-0.66,2775013,3112,7.02,903,908,876,1186,640,913,891.71,0.88,0,795,937,924,909,896,881,917,889,219,273,1000,560,1,1,21882953,198,-0.50,0.58,12,0.01,-1808.00,1574.00,2995,20240229,-69.72,761,20241209,19.19,2995,-69.72,20240229,761,19.19,20241209,2995,-69.72,20240229,189,379.89,20231227,0.32,N,089230,1000,218 억,,192281,N,N,0,N,00,N
|
|
|
|
|
20241226,160730,57,100.00,KOSDAQ,,,N,N,N,N, ,N,913,7,2,0.77,40123096,44333,130.85,919,922,894,1177,635,906,905.04,0.87,0,1526,942,923,904,885,866,925,887,219,271,1000,560,1,1,21882953,200,-0.50,0.58,12,0.20,-1808.00,1574.00,2995,20240229,-69.52,761,20241209,19.97,2995,-69.52,20240229,761,19.97,20241209,2995,-69.52,20240229,185,393.51,20231226,0.32,N,089230,1000,218 억,,190798,N,N,0,N,00,N
|
|
|
|
|
20241226,150726,57,100.00,KOSDAQ,,,N,N,N,N, ,N,914,8,2,0.88,39839153,44022,129.93,919,922,894,1177,635,906,904.98,0.87,0,1469,942,923,904,885,866,925,887,219,271,1000,560,1,1,21882953,200,-0.51,0.58,12,0.20,-1808.00,1574.00,2995,20240229,-69.48,761,20241209,20.11,2995,-69.48,20240229,761,20.11,20241209,2995,-69.48,20240229,185,394.05,20231226,0.32,N,089230,1000,218 억,,190798,N,N,0,N,00,N
|
|
|
|
|
20241226,140726,57,100.00,KOSDAQ,,,N,N,N,N, ,N,903,-3,5,-0.33,39210023,43332,127.89,919,922,894,1177,635,906,904.87,0.87,0,1342,942,923,904,885,866,925,887,219,271,1000,560,1,1,21882953,198,-0.50,0.57,12,0.20,-1808.00,1574.00,2995,20240229,-69.85,761,20241209,18.66,2995,-69.85,20240229,761,18.66,20241209,2995,-69.85,20240229,185,388.11,20231226,0.32,N,089230,1000,218 억,,190798,N,N,0,N,00,N
|
|
|
|
|
20241226,130728,57,100.00,KOSDAQ,,,N,N,N,N, ,N,904,-2,5,-0.22,28474811,31511,93.00,919,922,894,1177,635,906,903.65,0.87,0,1338,942,923,904,885,866,925,887,219,271,1000,560,1,1,21882953,198,-0.50,0.57,12,0.14,-1808.00,1574.00,2995,20240229,-69.82,761,20241209,18.79,2995,-69.82,20240229,761,18.79,20241209,2995,-69.82,20240229,185,388.65,20231226,0.32,N,089230,1000,218 억,,190798,N,N,0,N,00,N
|
|
|
|
|
20241226,120724,57,100.00,KOSDAQ,,,N,N,N,N, ,N,904,-2,5,-0.22,27564596,30501,90.02,919,922,894,1177,635,906,903.73,0.87,0,1337,942,923,904,885,866,925,887,219,271,1000,560,1,1,21882953,198,-0.50,0.57,12,0.14,-1808.00,1574.00,2995,20240229,-69.82,761,20241209,18.79,2995,-69.82,20240229,761,18.79,20241209,2995,-69.82,20240229,185,388.65,20231226,0.32,N,089230,1000,218 억,,190798,N,N,0,N,00,N
|
|
|
|
|
20241226,110726,57,100.00,KOSDAQ,,,N,N,N,N, ,N,906,0,3,0.00,26939968,29810,87.98,919,922,894,1177,635,906,903.72,0.87,0,1031,942,923,904,885,866,925,887,219,271,1000,560,1,1,21882953,198,-0.50,0.58,12,0.14,-1808.00,1574.00,2995,20240229,-69.75,761,20241209,19.05,2995,-69.75,20240229,761,19.05,20241209,2995,-69.75,20240229,185,389.73,20231226,0.32,N,089230,1000,218 억,,190798,N,N,0,N,00,N
|
|
|
|
|
20241226,100727,57,100.00,KOSDAQ,,,N,N,N,N, ,N,897,-9,5,-0.99,8433857,9212,27.19,919,922,896,1177,635,906,915.53,0.87,0,-120,942,923,904,885,866,925,887,219,271,1000,560,1,1,21882953,196,-0.50,0.57,12,0.04,-1808.00,1574.00,2995,20240229,-70.05,761,20241209,17.87,2995,-70.05,20240229,761,17.87,20241209,2995,-70.05,20240229,185,384.86,20231226,0.32,N,089230,1000,218 억,,190798,N,N,0,N,00,N
|
|
|
|
|
20241226,090728,57,100.00,KOSDAQ,,,N,N,N,N, ,N,915,9,2,0.99,546223,595,1.76,919,922,907,1177,635,906,918.02,0.87,0,-157,942,923,904,885,866,925,887,219,271,1000,560,1,1,21882953,200,-0.51,0.58,12,0.00,-1808.00,1574.00,2995,20240229,-69.45,761,20241209,20.24,2995,-69.45,20240229,761,20.24,20241209,2995,-69.45,20240229,185,394.59,20231226,0.32,N,089230,1000,218 억,,190798,N,N,0,N,00,N
|
|
|
|
|
20241224,160727,57,100.00,KOSDAQ,,,N,N,N,N, ,N,906,0,3,0.00,30716357,33882,71.40,906,923,885,1177,635,906,906.57,0.88,0,-542,968,937,914,883,860,925,871,219,271,1000,560,1,1,21882953,198,-0.50,0.58,12,0.15,-1808.00,1574.00,2995,20240229,-69.75,761,20241209,19.05,2995,-69.75,20240229,761,19.05,20241209,2995,-69.75,20240229,185,389.73,20231226,0.33,N,089230,1000,218 억,,192301,N,N,0,N,00,N
|
|
|
|
|
20241224,150727,57,100.00,KOSDAQ,,,N,N,N,N, ,N,909,3,2,0.33,29591860,32644,68.79,906,923,885,1177,635,906,906.50,0.88,0,-1326,968,937,914,883,860,925,871,219,271,1000,560,1,1,21882953,199,-0.50,0.58,12,0.15,-1808.00,1574.00,2995,20240229,-69.65,761,20241209,19.45,2995,-69.65,20240229,761,19.45,20241209,2995,-69.65,20240229,185,391.35,20231226,0.33,N,089230,1000,218 억,,192301,N,N,0,N,00,N
|
|
|
|
|
20241224,140725,57,100.00,KOSDAQ,,,N,N,N,N, ,N,906,0,3,0.00,29151912,32160,67.77,906,923,885,1177,635,906,906.46,0.88,0,-1553,968,937,914,883,860,925,871,219,271,1000,560,1,1,21882953,198,-0.50,0.58,12,0.15,-1808.00,1574.00,2995,20240229,-69.75,761,20241209,19.05,2995,-69.75,20240229,761,19.05,20241209,2995,-69.75,20240229,185,389.73,20231226,0.33,N,089230,1000,218 억,,192301,N,N,0,N,00,N
|
|
|
|
|
20241224,130727,57,100.00,KOSDAQ,,,N,N,N,N, ,N,900,-6,5,-0.66,28376376,31305,65.97,906,923,885,1177,635,906,906.45,0.88,0,-1705,968,937,914,883,860,925,871,219,271,1000,560,1,1,21882953,197,-0.50,0.57,12,0.14,-1808.00,1574.00,2995,20240229,-69.95,761,20241209,18.27,2995,-69.95,20240229,761,18.27,20241209,2995,-69.95,20240229,185,386.49,20231226,0.33,N,089230,1000,218 억,,192301,N,N,0,N,00,N
|
|
|
|
|
20241224,120725,57,100.00,KOSDAQ,,,N,N,N,N, ,N,908,2,2,0.22,16422848,18185,38.32,906,914,885,1177,635,906,903.10,0.88,0,-2343,968,937,914,883,860,925,871,219,271,1000,560,1,1,21882953,199,-0.50,0.58,12,0.08,-1808.00,1574.00,2995,20240229,-69.68,761,20241209,19.32,2995,-69.68,20240229,761,19.32,20241209,2995,-69.68,20240229,185,390.81,20231226,0.33,N,089230,1000,218 억,,192301,N,N,0,N,00,N
|
|
|
|
|
20241224,110728,57,100.00,KOSDAQ,,,N,N,N,N, ,N,904,-2,5,-0.22,6546090,7263,15.30,906,906,885,1177,635,906,901.29,0.88,0,-2368,968,937,914,883,860,925,871,219,271,1000,560,1,1,21882953,198,-0.50,0.57,12,0.03,-1808.00,1574.00,2995,20240229,-69.82,761,20241209,18.79,2995,-69.82,20240229,761,18.79,20241209,2995,-69.82,20240229,185,388.65,20231226,0.33,N,089230,1000,218 억,,192301,N,N,0,N,00,N
|
|
|
|
|
20241224,100726,57,100.00,KOSDAQ,,,N,N,N,N, ,N,905,-1,5,-0.11,6375248,7074,14.91,906,906,885,1177,635,906,901.22,0.88,0,-2307,968,937,914,883,860,925,871,219,271,1000,560,1,1,21882953,198,-0.50,0.57,12,0.03,-1808.00,1574.00,2995,20240229,-69.78,761,20241209,18.92,2995,-69.78,20240229,761,18.92,20241209,2995,-69.78,20240229,185,389.19,20231226,0.33,N,089230,1000,218 억,,192301,N,N,0,N,00,N
|
|
|
|
|
20241224,090729,57,100.00,KOSDAQ,,,N,N,N,N, ,N,903,-3,5,-0.33,357867,395,0.83,906,906,903,1177,635,906,905.99,0.88,0,-160,968,937,914,883,860,925,871,219,271,1000,560,1,1,21882953,198,-0.50,0.57,12,0.00,-1808.00,1574.00,2995,20240229,-69.85,761,20241209,18.66,2995,-69.85,20240229,761,18.66,20241209,2995,-69.85,20240229,185,388.11,20231226,0.33,N,089230,1000,218 억,,192301,N,N,0,N,00,N
|
|
|
|
|
20241223,160720,57,100.00,KOSDAQ,,,N,N,N,N, ,N,906,-16,5,-1.74,43305086,47456,38.92,922,945,891,1198,646,922,912.53,0.86,0,4364,965,943,910,888,855,954,899,219,276,1000,570,1,1,21882953,198,-0.50,0.58,12,0.22,-1808.00,1574.00,2995,20240229,-69.75,761,20241209,19.05,2995,-69.75,20240229,761,19.05,20241209,2995,-69.75,20240229,185,389.73,20231226,0.31,N,089230,1000,218 억,,188958,N,N,0,N,00,N
|
|
|
|
|
20241223,150725,57,100.00,KOSDAQ,,,N,N,N,N, ,N,914,-8,5,-0.87,40222565,44077,36.15,922,945,891,1198,646,922,912.55,0.86,0,4528,965,943,910,888,855,954,899,219,276,1000,570,1,1,21882953,200,-0.51,0.58,12,0.20,-1808.00,1574.00,2995,20240229,-69.48,761,20241209,20.11,2995,-69.48,20240229,761,20.11,20241209,2995,-69.48,20240229,185,394.05,20231226,0.31,N,089230,1000,218 억,,188958,N,N,0,N,00,N
|
|
|
|
|
20241223,140720,57,100.00,KOSDAQ,,,N,N,N,N, ,N,913,-9,5,-0.98,39146106,42900,35.18,922,945,891,1198,646,922,912.50,0.86,0,4366,965,943,910,888,855,954,899,219,276,1000,570,1,1,21882953,200,-0.50,0.58,12,0.20,-1808.00,1574.00,2995,20240229,-69.52,761,20241209,19.97,2995,-69.52,20240229,761,19.97,20241209,2995,-69.52,20240229,185,393.51,20231226,0.31,N,089230,1000,218 억,,188958,N,N,0,N,00,N
|
|
|
|
|
20241223,130720,57,100.00,KOSDAQ,,,N,N,N,N, ,N,907,-15,5,-1.63,37261528,40826,33.48,922,945,891,1198,646,922,912.69,0.86,0,4026,965,943,910,888,855,954,899,219,276,1000,570,1,1,21882953,198,-0.50,0.58,12,0.19,-1808.00,1574.00,2995,20240229,-69.72,761,20241209,19.19,2995,-69.72,20240229,761,19.19,20241209,2995,-69.72,20240229,185,390.27,20231226,0.31,N,089230,1000,218 억,,188958,N,N,0,N,00,N
|
|
|
|
|
20241223,120722,57,100.00,KOSDAQ,,,N,N,N,N, ,N,907,-15,5,-1.63,36972070,40507,33.22,922,945,891,1198,646,922,912.73,0.86,0,4026,965,943,910,888,855,954,899,219,276,1000,570,1,1,21882953,198,-0.50,0.58,12,0.19,-1808.00,1574.00,2995,20240229,-69.72,761,20241209,19.19,2995,-69.72,20240229,761,19.19,20241209,2995,-69.72,20240229,185,390.27,20231226,0.31,N,089230,1000,218 억,,188958,N,N,0,N,00,N
|
|
|
|
|
20241223,110721,57,100.00,KOSDAQ,,,N,N,N,N, ,N,911,-11,5,-1.19,25145218,27563,22.60,922,945,891,1198,646,922,912.28,0.86,0,1930,965,943,910,888,855,954,899,219,276,1000,570,1,1,21882953,199,-0.50,0.58,12,0.13,-1808.00,1574.00,2995,20240229,-69.58,761,20241209,19.71,2995,-69.58,20240229,761,19.71,20241209,2995,-69.58,20240229,185,392.43,20231226,0.31,N,089230,1000,218 억,,188958,N,N,0,N,00,N
|
|
|
|
|
20241223,100716,57,100.00,KOSDAQ,,,N,N,N,N, ,N,923,1,2,0.11,22569051,24746,20.29,922,945,891,1198,646,922,912.03,0.86,0,2079,965,943,910,888,855,954,899,219,276,1000,570,1,1,21882953,202,-0.51,0.59,12,0.11,-1808.00,1574.00,2995,20240229,-69.18,761,20241209,21.29,2995,-69.18,20240229,761,21.29,20241209,2995,-69.18,20240229,185,398.92,20231226,0.31,N,089230,1000,218 억,,188958,N,N,0,N,00,N
|
|
|
|
|
20241223,090720,57,100.00,KOSDAQ,,,N,N,N,N, ,N,894,-28,5,-3.04,2685266,2897,2.38,922,945,894,1198,646,922,926.91,0.86,0,119,965,943,910,888,855,954,899,219,276,1000,570,1,1,21882953,196,-0.49,0.57,12,0.01,-1808.00,1574.00,2995,20240229,-70.15,761,20241209,17.48,2995,-70.15,20240229,761,17.48,20241209,2995,-70.15,20240229,185,383.24,20231226,0.31,N,089230,1000,218 억,,188958,Y,N,0,N,00,N
|
|
|
|
|
20241220,160716,57,100.00,KOSDAQ,,,N,N,N,N, ,N,922,17,2,1.88,110858213,121940,282.28,903,932,877,1176,634,905,909.12,0.84,0,5177,949,927,900,878,851,913,864,219,271,1000,560,1,1,21882953,202,-0.51,0.59,12,0.56,-1808.00,1574.00,2995,20240229,-69.22,761,20241209,21.16,2995,-69.22,20240229,761,21.16,20241209,2995,-69.22,20240229,185,398.38,20231226,0.30,N,089230,1000,218 억,,183927,N,N,0,N,00,N
|
|
|
|
|
20241220,150720,57,100.00,KOSDAQ,,,N,N,N,N, ,N,913,8,2,0.88,97401768,107372,248.55,903,924,877,1176,634,905,907.14,0.84,0,1782,949,927,900,878,851,913,864,219,271,1000,560,1,1,21882953,200,-0.50,0.58,12,0.49,-1808.00,1574.00,2995,20240229,-69.52,761,20241209,19.97,2995,-69.52,20240229,761,19.97,20241209,2995,-69.52,20240229,185,393.51,20231226,0.30,N,089230,1000,218 억,,183927,N,N,0,N,00,N
|
|
|
|
|
20241220,140718,57,100.00,KOSDAQ,,,N,N,N,N, ,N,907,2,2,0.22,71422881,78953,182.77,903,919,877,1176,634,905,904.63,0.84,0,1189,949,927,900,878,851,913,864,219,271,1000,560,1,1,21882953,198,-0.50,0.58,12,0.36,-1808.00,1574.00,2995,20240229,-69.72,761,20241209,19.19,2995,-69.72,20240229,761,19.19,20241209,2995,-69.72,20240229,185,390.27,20231226,0.30,N,089230,1000,218 억,,183927,N,N,0,N,00,N
|
|
|
|
|
20241220,130716,57,100.00,KOSDAQ,,,N,N,N,N, ,N,907,2,2,0.22,43288676,47902,110.89,903,916,877,1176,634,905,903.69,0.84,0,844,949,927,900,878,851,913,864,219,271,1000,560,1,1,21882953,198,-0.50,0.58,12,0.22,-1808.00,1574.00,2995,20240229,-69.72,761,20241209,19.19,2995,-69.72,20240229,761,19.19,20241209,2995,-69.72,20240229,185,390.27,20231226,0.30,N,089230,1000,218 억,,183927,N,N,0,N,00,N
|
|
|
|
|
20241220,120716,57,100.00,KOSDAQ,,,N,N,N,N, ,N,904,-1,5,-0.11,42969323,47549,110.07,903,916,877,1176,634,905,903.69,0.84,0,806,949,927,900,878,851,913,864,219,271,1000,560,1,1,21882953,198,-0.50,0.57,12,0.22,-1808.00,1574.00,2995,20240229,-69.82,761,20241209,18.79,2995,-69.82,20240229,761,18.79,20241209,2995,-69.82,20240229,185,388.65,20231226,0.30,N,089230,1000,218 억,,183927,N,N,0,N,00,N
|
|
|
|
|
20241220,110716,57,100.00,KOSDAQ,,,N,N,N,N, ,N,891,-14,5,-1.55,39872822,44108,102.10,903,916,877,1176,634,905,903.98,0.84,0,1903,949,927,900,878,851,913,864,219,271,1000,560,1,1,21882953,195,-0.49,0.57,12,0.20,-1808.00,1574.00,2995,20240229,-70.25,761,20241209,17.08,2995,-70.25,20240229,761,17.08,20241209,2995,-70.25,20240229,185,381.62,20231226,0.30,N,089230,1000,218 억,,183927,N,N,0,N,00,N
|
|
|
|
|
20241220,100717,57,100.00,KOSDAQ,,,N,N,N,N, ,N,905,0,3,0.00,21068958,23261,53.85,903,916,877,1176,634,905,905.76,0.84,0,-243,949,927,900,878,851,913,864,219,271,1000,560,1,1,21882953,198,-0.50,0.57,12,0.11,-1808.00,1574.00,2995,20240229,-69.78,761,20241209,18.92,2995,-69.78,20240229,761,18.92,20241209,2995,-69.78,20240229,185,389.19,20231226,0.30,N,089230,1000,218 억,,183927,N,N,0,N,00,N
|
|
|
|
|
20241220,090719,57,100.00,KOSDAQ,,,N,N,N,N, ,N,900,-5,5,-0.55,125284,139,0.32,903,904,877,1176,634,905,901.32,0.84,0,-14,949,927,900,878,851,913,864,219,271,1000,560,1,1,21882953,197,-0.50,0.57,12,0.00,-1808.00,1574.00,2995,20240229,-69.95,761,20241209,18.27,2995,-69.95,20240229,761,18.27,20241209,2995,-69.95,20240229,185,386.49,20231226,0.30,N,089230,1000,218 억,,183927,N,N,0,N,00,N
|
|
|
|
|
20241219,160716,57,100.00,KOSDAQ,,,N,N,N,N, ,N,905,-2,5,-0.22,38653858,43199,89.87,907,922,873,1179,635,907,894.79,0.83,0,1912,949,928,904,883,859,938,893,219,272,1000,560,1,1,21882953,198,-0.50,0.57,12,0.20,-1808.00,1574.00,2995,20240229,-69.78,761,20241209,18.92,2995,-69.78,20240229,761,18.92,20241209,2995,-69.78,20240229,185,389.19,20231226,0.30,N,089230,1000,218 억,,182161,N,N,0,N,00,N
|
|
|
|
|
20241219,150714,57,100.00,KOSDAQ,,,N,N,N,N, ,N,906,-1,5,-0.11,36607396,40936,85.16,907,922,873,1179,635,907,894.26,0.83,0,1998,949,928,904,883,859,938,893,219,272,1000,560,1,1,21882953,198,-0.50,0.58,12,0.19,-1808.00,1574.00,2995,20240229,-69.75,761,20241209,19.05,2995,-69.75,20240229,761,19.05,20241209,2995,-69.75,20240229,185,389.73,20231226,0.30,N,089230,1000,218 억,,182161,N,N,0,N,00,N
|
|
|
|
|
20241219,140715,57,100.00,KOSDAQ,,,N,N,N,N, ,N,903,-4,5,-0.44,33544735,37550,78.12,907,922,873,1179,635,907,893.34,0.83,0,1850,949,928,904,883,859,938,893,219,272,1000,560,1,1,21882953,198,-0.50,0.57,12,0.17,-1808.00,1574.00,2995,20240229,-69.85,761,20241209,18.66,2995,-69.85,20240229,761,18.66,20241209,2995,-69.85,20240229,185,388.11,20231226,0.30,N,089230,1000,218 억,,182161,N,N,0,N,00,N
|
|
|
|
|
20241219,130714,57,100.00,KOSDAQ,,,N,N,N,N, ,N,903,-4,5,-0.44,33318761,37299,77.60,907,922,873,1179,635,907,893.29,0.83,0,1820,949,928,904,883,859,938,893,219,272,1000,560,1,1,21882953,198,-0.50,0.57,12,0.17,-1808.00,1574.00,2995,20240229,-69.85,761,20241209,18.66,2995,-69.85,20240229,761,18.66,20241209,2995,-69.85,20240229,185,388.11,20231226,0.30,N,089230,1000,218 억,,182161,N,N,0,N,00,N
|
|
|
|
|
20241219,120717,57,100.00,KOSDAQ,,,N,N,N,N, ,N,889,-18,5,-1.98,31911244,35720,74.31,907,922,873,1179,635,907,893.37,0.83,0,1773,949,928,904,883,859,938,893,219,272,1000,560,1,1,21882953,195,-0.49,0.56,12,0.16,-1808.00,1574.00,2995,20240229,-70.32,761,20241209,16.82,2995,-70.32,20240229,761,16.82,20241209,2995,-70.32,20240229,185,380.54,20231226,0.30,N,089230,1000,218 억,,182161,N,N,0,N,00,N
|
|
|
|
|
20241219,110714,57,100.00,KOSDAQ,,,N,N,N,N, ,N,885,-22,5,-2.43,28170634,31510,65.55,907,922,873,1179,635,907,894.02,0.83,0,1758,949,928,904,883,859,938,893,219,272,1000,560,1,1,21882953,194,-0.49,0.56,12,0.14,-1808.00,1574.00,2995,20240229,-70.45,761,20241209,16.29,2995,-70.45,20240229,761,16.29,20241209,2995,-70.45,20240229,185,378.38,20231226,0.30,N,089230,1000,218 억,,182161,N,N,0,N,00,N
|
|
|
|
|
20241219,100706,57,100.00,KOSDAQ,,,N,N,N,N, ,N,892,-15,5,-1.65,20570227,22865,47.57,907,922,892,1179,635,907,899.64,0.83,0,541,949,928,904,883,859,938,893,219,272,1000,560,1,1,21882953,195,-0.49,0.57,12,0.10,-1808.00,1574.00,2995,20240229,-70.22,761,20241209,17.21,2995,-70.22,20240229,761,17.21,20241209,2995,-70.22,20240229,185,382.16,20231226,0.30,N,089230,1000,218 억,,182161,N,N,0,N,00,N
|
|
|
|
|
20241219,090715,57,100.00,KOSDAQ,,,N,N,N,N, ,N,922,15,2,1.65,784628,866,1.80,907,922,899,1179,635,907,906.04,0.83,0,-363,949,928,904,883,859,938,893,219,272,1000,560,1,1,21882953,202,-0.51,0.59,12,0.00,-1808.00,1574.00,2995,20240229,-69.22,761,20241209,21.16,2995,-69.22,20240229,761,21.16,20241209,2995,-69.22,20240229,185,398.38,20231226,0.30,N,089230,1000,218 억,,182161,N,N,0,N,00,N
|
|
|
|
|
20241218,160711,57,100.00,KOSDAQ,,,N,N,N,N, ,N,907,10,2,1.11,42746839,48067,66.18,897,925,880,1166,628,897,889.32,0.84,0,-2105,934,915,897,878,860,906,869,219,269,1000,550,1,1,21882953,198,-0.50,0.58,12,0.22,-1808.00,1574.00,2995,20240229,-69.72,761,20241209,19.19,2995,-69.72,20240229,761,19.19,20241209,2995,-69.72,20240229,185,390.27,20231226,0.30,N,089230,1000,218 억,,184798,N,N,0,N,00,N
|
|
|
|
|
20241218,150715,57,100.00,KOSDAQ,,,N,N,N,N, ,N,911,14,2,1.56,42130074,47387,65.25,897,925,880,1166,628,897,889.06,0.84,0,-2099,934,915,897,878,860,906,869,219,269,1000,550,1,1,21882953,199,-0.50,0.58,12,0.22,-1808.00,1574.00,2995,20240229,-69.58,761,20241209,19.71,2995,-69.58,20240229,761,19.71,20241209,2995,-69.58,20240229,185,392.43,20231226,0.30,N,089230,1000,218 억,,184798,N,N,0,N,00,N
|
|
|
|
|
20241218,140713,57,100.00,KOSDAQ,,,N,N,N,N, ,N,890,-7,5,-0.78,39365643,44330,61.04,897,925,880,1166,628,897,888.01,0.84,0,-781,934,915,897,878,860,906,869,219,269,1000,550,1,1,21882953,195,-0.49,0.57,12,0.20,-1808.00,1574.00,2995,20240229,-70.28,761,20241209,16.95,2995,-70.28,20240229,761,16.95,20241209,2995,-70.28,20240229,185,381.08,20231226,0.30,N,089230,1000,218 억,,184798,N,N,0,N,00,N
|
|
|
|
|
20241218,130715,57,100.00,KOSDAQ,,,N,N,N,N, ,N,887,-10,5,-1.11,30265686,34085,46.93,897,925,880,1166,628,897,887.95,0.84,0,-3364,934,915,897,878,860,906,869,219,269,1000,550,1,1,21882953,194,-0.49,0.56,12,0.16,-1808.00,1574.00,2995,20240229,-70.38,761,20241209,16.56,2995,-70.38,20240229,761,16.56,20241209,2995,-70.38,20240229,185,379.46,20231226,0.30,N,089230,1000,218 억,,184798,N,N,0,N,00,N
|
|
|
|
|
20241218,120705,57,100.00,KOSDAQ,,,N,N,N,N, ,N,887,-10,5,-1.11,29209314,32894,45.29,897,925,880,1166,628,897,887.98,0.84,0,-3364,934,915,897,878,860,906,869,219,269,1000,550,1,1,21882953,194,-0.49,0.56,12,0.15,-1808.00,1574.00,2995,20240229,-70.38,761,20241209,16.56,2995,-70.38,20240229,761,16.56,20241209,2995,-70.38,20240229,185,379.46,20231226,0.30,N,089230,1000,218 억,,184798,N,N,0,N,00,N
|
|
|
|
|
20241218,110713,57,100.00,KOSDAQ,,,N,N,N,N, ,N,886,-11,5,-1.23,28394174,31974,44.02,897,925,880,1166,628,897,888.04,0.84,0,-3364,934,915,897,878,860,906,869,219,269,1000,550,1,1,21882953,194,-0.49,0.56,12,0.15,-1808.00,1574.00,2995,20240229,-70.42,761,20241209,16.43,2995,-70.42,20240229,761,16.43,20241209,2995,-70.42,20240229,185,378.92,20231226,0.30,N,089230,1000,218 억,,184798,N,N,0,N,00,N
|
|
|
|
|
20241218,100714,57,100.00,KOSDAQ,,,N,N,N,N, ,N,882,-15,5,-1.67,19213950,21631,29.78,897,925,880,1166,628,897,888.26,0.84,0,-3790,934,915,897,878,860,906,869,219,269,1000,550,1,1,21882953,193,-0.49,0.56,12,0.10,-1808.00,1574.00,2995,20240229,-70.55,761,20241209,15.90,2995,-70.55,20240229,761,15.90,20241209,2995,-70.55,20240229,185,376.76,20231226,0.30,N,089230,1000,218 억,,184798,N,N,0,N,00,N
|
|
|
|
|
20241218,090715,57,100.00,KOSDAQ,,,N,N,N,N, ,N,919,22,2,2.45,2346066,2568,3.54,897,925,897,1166,628,897,913.58,0.84,0,192,934,915,897,878,860,906,869,219,269,1000,550,1,1,21882953,201,-0.51,0.58,12,0.01,-1808.00,1574.00,2995,20240229,-69.32,761,20241209,20.76,2995,-69.32,20240229,761,20.76,20241209,2995,-69.32,20240229,185,396.76,20231226,0.30,N,089230,1000,218 억,,184798,N,N,0,N,00,N
|
|
|
|
|
20241217,160710,57,100.00,KOSDAQ,,,N,N,N,N, ,N,897,-19,5,-2.07,65257328,72628,281.61,916,916,879,1190,642,916,898.52,0.83,0,2656,948,932,911,895,874,940,903,219,274,1000,560,1,1,21882953,196,-0.50,0.57,12,0.33,-1808.00,1574.00,2995,20240229,-70.05,761,20241209,17.87,2995,-70.05,20240229,761,17.87,20241209,2995,-70.05,20240229,185,384.86,20231226,0.30,N,089230,1000,218 억,,182204,N,N,0,N,00,N
|
|
|
|
|
20241217,150712,57,100.00,KOSDAQ,,,N,N,N,N, ,N,900,-16,5,-1.75,59049920,65697,254.74,916,916,879,1190,642,916,898.82,0.83,0,2880,948,932,911,895,874,940,903,219,274,1000,560,1,1,21882953,197,-0.50,0.57,12,0.30,-1808.00,1574.00,2995,20240229,-69.95,761,20241209,18.27,2995,-69.95,20240229,761,18.27,20241209,2995,-69.95,20240229,185,386.49,20231226,0.30,N,089230,1000,218 억,,182204,N,N,0,N,00,N
|
|
|
|
|
20241217,140709,57,100.00,KOSDAQ,,,N,N,N,N, ,N,906,-10,5,-1.09,38142110,42590,165.14,916,916,879,1190,642,916,895.56,0.83,0,1904,948,932,911,895,874,940,903,219,274,1000,560,1,1,21882953,198,-0.50,0.58,12,0.19,-1808.00,1574.00,2995,20240229,-69.75,761,20241209,19.05,2995,-69.75,20240229,761,19.05,20241209,2995,-69.75,20240229,185,389.73,20231226,0.30,N,089230,1000,218 억,,182204,N,N,0,N,00,N
|
|
|
|
|
20241217,130701,57,100.00,KOSDAQ,,,N,N,N,N, ,N,902,-14,5,-1.53,37811050,42224,163.72,916,916,879,1190,642,916,895.49,0.83,0,1912,948,932,911,895,874,940,903,219,274,1000,560,1,1,21882953,197,-0.50,0.57,12,0.19,-1808.00,1574.00,2995,20240229,-69.88,761,20241209,18.53,2995,-69.88,20240229,761,18.53,20241209,2995,-69.88,20240229,185,387.57,20231226,0.30,N,089230,1000,218 억,,182204,N,N,0,N,00,N
|
|
|
|
|
20241217,120656,57,100.00,KOSDAQ,,,N,N,N,N, ,N,897,-19,5,-2.07,37316093,41676,161.60,916,916,879,1190,642,916,895.39,0.83,0,2191,948,932,911,895,874,940,903,219,274,1000,560,1,1,21882953,196,-0.50,0.57,12,0.19,-1808.00,1574.00,2995,20240229,-70.05,761,20241209,17.87,2995,-70.05,20240229,761,17.87,20241209,2995,-70.05,20240229,185,384.86,20231226,0.30,N,089230,1000,218 억,,182204,N,N,0,N,00,N
|
|
|
|
|
20241217,110700,57,100.00,KOSDAQ,,,N,N,N,N, ,N,882,-34,5,-3.71,23483517,26080,101.12,916,916,882,1190,642,916,900.44,0.83,0,-1330,948,932,911,895,874,940,903,219,274,1000,560,1,1,21882953,193,-0.49,0.56,12,0.12,-1808.00,1574.00,2995,20240229,-70.55,761,20241209,15.90,2995,-70.55,20240229,761,15.90,20241209,2995,-70.55,20240229,185,376.76,20231226,0.30,N,089230,1000,218 억,,182204,N,N,0,N,00,N
|
|
|
|
|
20241217,100703,57,100.00,KOSDAQ,,,N,N,N,N, ,N,913,-3,5,-0.33,4921627,5410,20.98,916,916,903,1190,642,916,909.73,0.83,0,-574,948,932,911,895,874,940,903,219,274,1000,560,1,1,21882953,200,-0.50,0.58,12,0.02,-1808.00,1574.00,2995,20240229,-69.52,761,20241209,19.97,2995,-69.52,20240229,761,19.97,20241209,2995,-69.52,20240229,185,393.51,20231226,0.30,N,089230,1000,218 억,,182204,N,N,0,N,00,N
|
|
|
|
|
20241217,090710,57,100.00,KOSDAQ,,,N,N,N,N, ,N,907,-9,5,-0.98,520868,569,2.21,916,916,907,1190,642,916,915.41,0.83,0,-72,948,932,911,895,874,940,903,219,274,1000,560,1,1,21882953,198,-0.50,0.58,12,0.00,-1808.00,1574.00,2995,20240229,-69.72,761,20241209,19.19,2995,-69.72,20240229,761,19.19,20241209,2995,-69.72,20240229,185,390.27,20231226,0.30,N,089230,1000,218 억,,182204,N,N,0,N,00,N
|
|
|
|
|
20241216,160703,57,100.00,KOSDAQ,,,N,N,N,N, ,N,916,16,2,1.78,23539635,25730,115.57,891,927,890,1170,630,900,914.87,0.84,0,-1123,935,917,907,889,879,912,884,219,270,1000,550,1,1,21882953,200,-0.51,0.58,12,0.12,-1808.00,1574.00,2995,20240229,-69.42,761,20241209,20.37,2995,-69.42,20240229,761,20.37,20241209,2995,-69.42,20240229,185,395.14,20231226,0.30,N,089230,1000,218 억,,183029,N,N,0,N,00,N
|
|
|
|
|
20241216,150711,57,100.00,KOSDAQ,,,N,N,N,N, ,N,916,16,2,1.78,23045442,25190,113.14,891,927,890,1170,630,900,914.86,0.84,0,-760,935,917,907,889,879,912,884,219,270,1000,550,1,1,21882953,200,-0.51,0.58,12,0.12,-1808.00,1574.00,2995,20240229,-69.42,761,20241209,20.37,2995,-69.42,20240229,761,20.37,20241209,2995,-69.42,20240229,185,395.14,20231226,0.30,N,089230,1000,218 억,,183029,N,N,0,N,00,N
|
|
|
|
|
20241216,140711,57,100.00,KOSDAQ,,,N,N,N,N, ,N,916,16,2,1.78,22838520,24964,112.13,891,927,890,1170,630,900,914.86,0.84,0,-738,935,917,907,889,879,912,884,219,270,1000,550,1,1,21882953,200,-0.51,0.58,12,0.11,-1808.00,1574.00,2995,20240229,-69.42,761,20241209,20.37,2995,-69.42,20240229,761,20.37,20241209,2995,-69.42,20240229,185,395.14,20231226,0.30,N,089230,1000,218 억,,183029,N,N,0,N,00,N
|
|
|
|
|
20241216,130711,57,100.00,KOSDAQ,,,N,N,N,N, ,N,902,2,2,0.22,22457149,24545,110.25,891,927,890,1170,630,900,914.94,0.84,0,-800,935,917,907,889,879,912,884,219,270,1000,550,1,1,21882953,197,-0.50,0.57,12,0.11,-1808.00,1574.00,2995,20240229,-69.88,761,20241209,18.53,2995,-69.88,20240229,761,18.53,20241209,2995,-69.88,20240229,185,387.57,20231226,0.30,N,089230,1000,218 억,,183029,N,N,0,N,00,N
|
|
|
|
|
20241216,120711,57,100.00,KOSDAQ,,,N,N,N,N, ,N,907,7,2,0.78,18525160,20210,90.77,891,927,890,1170,630,900,916.63,0.84,0,-2582,935,917,907,889,879,912,884,219,270,1000,550,1,1,21882953,198,-0.50,0.58,12,0.09,-1808.00,1574.00,2995,20240229,-69.72,761,20241209,19.19,2995,-69.72,20240229,761,19.19,20241209,2995,-69.72,20240229,185,390.27,20231226,0.30,N,089230,1000,218 억,,183029,N,N,0,N,00,N
|
|
|
|
|
20241216,110710,57,100.00,KOSDAQ,,,N,N,N,N, ,N,909,9,2,1.00,17922389,19546,87.79,891,927,890,1170,630,900,916.93,0.84,0,-2560,935,917,907,889,879,912,884,219,270,1000,550,1,1,21882953,199,-0.50,0.58,12,0.09,-1808.00,1574.00,2995,20240229,-69.65,761,20241209,19.45,2995,-69.65,20240229,761,19.45,20241209,2995,-69.65,20240229,185,391.35,20231226,0.30,N,089230,1000,218 억,,183029,N,N,0,N,00,N
|
|
|
|
|
20241216,100711,57,100.00,KOSDAQ,,,N,N,N,N, ,N,907,7,2,0.78,15644764,17038,76.53,891,927,890,1170,630,900,918.23,0.84,0,-2446,935,917,907,889,879,912,884,219,270,1000,550,1,1,21882953,198,-0.50,0.58,12,0.08,-1808.00,1574.00,2995,20240229,-69.72,761,20241209,19.19,2995,-69.72,20240229,761,19.19,20241209,2995,-69.72,20240229,185,390.27,20231226,0.30,N,089230,1000,218 억,,183029,N,N,0,N,00,N
|
|
|
|
|
20241216,090712,57,100.00,KOSDAQ,,,N,N,N,N, ,N,927,27,2,3.00,265159,295,1.33,891,927,891,1170,630,900,898.84,0.84,0,-15,935,917,907,889,879,912,884,219,270,1000,550,1,1,21882953,203,-0.51,0.59,12,0.00,-1808.00,1574.00,2995,20240229,-69.05,761,20241209,21.81,2995,-69.05,20240229,761,21.81,20241209,2995,-69.05,20240229,185,401.08,20231226,0.30,N,089230,1000,218 억,,183029,N,N,0,N,00,N
|
|
|
|
|
20241213,160704,57,100.00,KOSDAQ,,,N,N,N,N, ,N,900,-2,5,-0.22,19939318,22063,51.07,902,925,897,1172,632,902,903.75,0.82,0,2654,940,921,898,879,856,930,888,219,270,1000,550,1,1,21882953,197,-0.50,0.57,12,0.10,-1808.00,1574.00,2995,20240229,-69.95,761,20241209,18.27,2995,-69.95,20240229,761,18.27,20241209,2995,-69.95,20240229,185,386.49,20231226,0.30,N,089230,1000,218 억,,180517,N,N,0,N,00,N
|
|
|
|
|
20241213,150708,57,100.00,KOSDAQ,,,N,N,N,N, ,N,902,0,3,0.00,17896000,19794,45.82,902,925,897,1172,632,902,904.11,0.82,0,2257,940,921,898,879,856,930,888,219,270,1000,550,1,1,21882953,197,-0.50,0.57,12,0.09,-1808.00,1574.00,2995,20240229,-69.88,761,20241209,18.53,2995,-69.88,20240229,761,18.53,20241209,2995,-69.88,20240229,185,387.57,20231226,0.30,N,089230,1000,218 억,,180517,N,N,0,N,00,N
|
|
|
|
|
20241213,140710,57,100.00,KOSDAQ,,,N,N,N,N, ,N,902,0,3,0.00,16636627,18398,42.59,902,925,897,1172,632,902,904.26,0.82,0,2254,940,921,898,879,856,930,888,219,270,1000,550,1,1,21882953,197,-0.50,0.57,12,0.08,-1808.00,1574.00,2995,20240229,-69.88,761,20241209,18.53,2995,-69.88,20240229,761,18.53,20241209,2995,-69.88,20240229,185,387.57,20231226,0.30,N,089230,1000,218 억,,180517,N,N,0,N,00,N
|
|
|
|
|
20241213,130709,57,100.00,KOSDAQ,,,N,N,N,N, ,N,903,1,2,0.11,12100238,13367,30.94,902,925,897,1172,632,902,905.23,0.82,0,104,940,921,898,879,856,930,888,219,270,1000,550,1,1,21882953,198,-0.50,0.57,12,0.06,-1808.00,1574.00,2995,20240229,-69.85,761,20241209,18.66,2995,-69.85,20240229,761,18.66,20241209,2995,-69.85,20240229,185,388.11,20231226,0.30,N,089230,1000,218 억,,180517,N,N,0,N,00,N
|
|
|
|
|
20241213,120710,57,100.00,KOSDAQ,,,N,N,N,N, ,N,903,1,2,0.11,11716048,12942,29.96,902,925,897,1172,632,902,905.27,0.82,0,-189,940,921,898,879,856,930,888,219,270,1000,550,1,1,21882953,198,-0.50,0.57,12,0.06,-1808.00,1574.00,2995,20240229,-69.85,761,20241209,18.66,2995,-69.85,20240229,761,18.66,20241209,2995,-69.85,20240229,185,388.11,20231226,0.30,N,089230,1000,218 억,,180517,N,N,0,N,00,N
|
|
|
|
|
20241213,110708,57,100.00,KOSDAQ,,,N,N,N,N, ,N,901,-1,5,-0.11,11230606,12404,28.71,902,925,897,1172,632,902,905.40,0.82,0,-537,940,921,898,879,856,930,888,219,270,1000,550,1,1,21882953,197,-0.50,0.57,12,0.06,-1808.00,1574.00,2995,20240229,-69.92,761,20241209,18.40,2995,-69.92,20240229,761,18.40,20241209,2995,-69.92,20240229,185,387.03,20231226,0.30,N,089230,1000,218 억,,180517,N,N,0,N,00,N
|
|
|
|
|
20241213,100705,57,100.00,KOSDAQ,,,N,N,N,N, ,N,910,8,2,0.89,2607096,2862,6.62,902,925,902,1172,632,902,910.94,0.82,0,-264,940,921,898,879,856,930,888,219,270,1000,550,1,1,21882953,199,-0.50,0.58,12,0.01,-1808.00,1574.00,2995,20240229,-69.62,761,20241209,19.58,2995,-69.62,20240229,761,19.58,20241209,2995,-69.62,20240229,185,391.89,20231226,0.30,N,089230,1000,218 억,,180517,N,N,0,N,00,N
|
|
|
|
|
20241213,090709,57,100.00,KOSDAQ,,,N,N,N,N, ,N,922,20,2,2.22,466137,511,1.18,902,922,902,1172,632,902,912.21,0.82,0,-306,940,921,898,879,856,930,888,219,270,1000,550,1,1,21882953,202,-0.51,0.59,12,0.00,-1808.00,1574.00,2995,20240229,-69.22,761,20241209,21.16,2995,-69.22,20240229,761,21.16,20241209,2995,-69.22,20240229,185,398.38,20231226,0.30,N,089230,1000,218 억,,180517,N,N,0,N,00,N
|
|
|
|
|
20241212,160712,57,100.00,KOSDAQ,,,N,N,N,N, ,N,902,6,2,0.67,38303535,43028,47.46,896,917,875,1164,628,896,890.20,0.84,0,-3771,972,934,888,850,804,953,869,219,268,1000,550,1,1,21882953,197,-0.50,0.57,12,0.20,-1808.00,1574.00,2995,20240229,-69.88,761,20241209,18.53,2995,-69.88,20240229,761,18.53,20241209,2995,-69.88,20240229,185,387.57,20231226,0.31,N,089230,1000,218 억,,184435,N,N,0,N,00,N
|
|
|
|
|
20241212,150705,57,100.00,KOSDAQ,,,N,N,N,N, ,N,898,2,2,0.22,35537089,39949,44.07,896,917,875,1164,628,896,889.56,0.84,0,-3596,972,934,888,850,804,953,869,219,268,1000,550,1,1,21882953,197,-0.50,0.57,12,0.18,-1808.00,1574.00,2995,20240229,-70.02,761,20241209,18.00,2995,-70.02,20240229,761,18.00,20241209,2995,-70.02,20240229,185,385.41,20231226,0.31,N,089230,1000,218 억,,184435,N,N,0,N,00,N
|
|
|
|
|
20241212,140704,57,100.00,KOSDAQ,,,N,N,N,N, ,N,898,2,2,0.22,35399701,39796,43.90,896,917,875,1164,628,896,889.53,0.84,0,-3596,972,934,888,850,804,953,869,219,268,1000,550,1,1,21882953,197,-0.50,0.57,12,0.18,-1808.00,1574.00,2995,20240229,-70.02,761,20241209,18.00,2995,-70.02,20240229,761,18.00,20241209,2995,-70.02,20240229,185,385.41,20231226,0.31,N,089230,1000,218 억,,184435,N,N,0,N,00,N
|
|
|
|
|
20241212,130701,57,100.00,KOSDAQ,,,N,N,N,N, ,N,903,7,2,0.78,35215572,39591,43.67,896,917,875,1164,628,896,889.48,0.84,0,-3554,972,934,888,850,804,953,869,219,268,1000,550,1,1,21882953,198,-0.50,0.57,12,0.18,-1808.00,1574.00,2995,20240229,-69.85,761,20241209,18.66,2995,-69.85,20240229,761,18.66,20241209,2995,-69.85,20240229,185,388.11,20231226,0.31,N,089230,1000,218 억,,184435,N,N,0,N,00,N
|
|
|
|
|
20241212,120649,57,100.00,KOSDAQ,,,N,N,N,N, ,N,896,0,3,0.00,35024311,39379,43.44,896,917,875,1164,628,896,889.42,0.84,0,-3562,972,934,888,850,804,953,869,219,268,1000,550,1,1,21882953,196,-0.50,0.57,12,0.18,-1808.00,1574.00,2995,20240229,-70.08,761,20241209,17.74,2995,-70.08,20240229,761,17.74,20241209,2995,-70.08,20240229,185,384.32,20231226,0.31,N,089230,1000,218 억,,184435,N,N,0,N,00,N
|
|
|
|
|
20241212,110700,57,100.00,KOSDAQ,,,N,N,N,N, ,N,896,0,3,0.00,32967946,37096,40.92,896,916,875,1164,628,896,888.72,0.84,0,-2838,972,934,888,850,804,953,869,219,268,1000,550,1,1,21882953,196,-0.50,0.57,12,0.17,-1808.00,1574.00,2995,20240229,-70.08,761,20241209,17.74,2995,-70.08,20240229,761,17.74,20241209,2995,-70.08,20240229,185,384.32,20231226,0.31,N,089230,1000,218 억,,184435,N,N,0,N,00,N
|
|
|
|
|
20241212,100658,57,100.00,KOSDAQ,,,N,N,N,N, ,N,884,-12,5,-1.34,14996889,16752,18.48,896,908,883,1164,628,896,895.23,0.84,0,-7985,972,934,888,850,804,953,869,219,268,1000,550,1,1,21882953,193,-0.49,0.56,12,0.08,-1808.00,1574.00,2995,20240229,-70.48,761,20241209,16.16,2995,-70.48,20240229,761,16.16,20241209,2995,-70.48,20240229,185,377.84,20231226,0.31,N,089230,1000,218 억,,184435,N,N,0,N,00,N
|
|
|
|
|
20241212,090705,57,100.00,KOSDAQ,,,N,N,N,N, ,N,905,9,2,1.00,241090,268,0.30,896,908,896,1164,628,896,899.59,0.84,0,-116,972,934,888,850,804,953,869,219,268,1000,550,1,1,21882953,198,-0.50,0.57,12,0.00,-1808.00,1574.00,2995,20240229,-69.78,761,20241209,18.92,2995,-69.78,20240229,761,18.92,20241209,2995,-69.78,20240229,185,389.19,20231226,0.31,N,089230,1000,218 억,,184435,N,N,0,N,00,N
|
|
|
|
|
20241211,160657,57,100.00,KOSDAQ,,,N,N,N,N, ,N,896,55,2,6.54,80505553,90656,83.87,842,926,842,1093,589,841,888.03,0.80,0,9249,909,874,822,787,735,892,805,219,252,1000,520,1,1,21882953,196,-0.50,0.57,12,0.41,-1808.00,1574.00,2995,20240229,-70.08,761,20241209,17.74,2995,-70.08,20240229,761,17.74,20241209,2995,-70.08,20240229,185,384.32,20231226,0.33,N,089230,1000,218 억,,175685,N,N,0,N,00,N
|
|
|
|
|
20241211,150552,57,100.00,KOSDAQ,,,N,N,N,N, ,N,895,54,2,6.42,77748657,87575,81.02,842,926,842,1093,589,841,887.80,0.80,0,8258,909,874,822,787,735,892,805,219,252,1000,520,1,1,21882953,196,-0.50,0.57,12,0.40,-1808.00,1574.00,2995,20240229,-70.12,761,20241209,17.61,2995,-70.12,20240229,761,17.61,20241209,2995,-70.12,20240229,185,383.78,20231226,0.33,N,089230,1000,218 억,,175685,N,N,0,N,00,N
|
|
|
|
|
20241211,140704,57,100.00,KOSDAQ,,,N,N,N,N, ,N,897,56,2,6.66,59233756,67011,61.99,842,926,842,1093,589,841,883.94,0.80,0,2920,909,874,822,787,735,892,805,219,252,1000,520,1,1,21882953,196,-0.50,0.57,12,0.31,-1808.00,1574.00,2995,20240229,-70.05,761,20241209,17.87,2995,-70.05,20240229,761,17.87,20241209,2995,-70.05,20240229,185,384.86,20231226,0.33,N,089230,1000,218 억,,175685,N,N,0,N,00,N
|
|
|
|
|
20241211,130706,57,100.00,KOSDAQ,,,N,N,N,N, ,N,908,67,2,7.97,50490669,57352,53.06,842,908,842,1093,589,841,880.36,0.80,0,2463,909,874,822,787,735,892,805,219,252,1000,520,1,1,21882953,199,-0.50,0.58,12,0.26,-1808.00,1574.00,2995,20240229,-69.68,761,20241209,19.32,2995,-69.68,20240229,761,19.32,20241209,2995,-69.68,20240229,185,390.81,20231226,0.33,N,089230,1000,218 억,,175685,N,N,0,N,00,N
|
|
|
|
|
20241211,120707,57,100.00,KOSDAQ,,,N,N,N,N, ,N,889,48,2,5.71,41345067,47063,43.54,842,900,842,1093,589,841,878.50,0.80,0,2390,909,874,822,787,735,892,805,219,252,1000,520,1,1,21882953,195,-0.49,0.56,12,0.22,-1808.00,1574.00,2995,20240229,-70.32,761,20241209,16.82,2995,-70.32,20240229,761,16.82,20241209,2995,-70.32,20240229,185,380.54,20231226,0.33,N,089230,1000,218 억,,175685,N,N,0,N,00,N
|
|
|
|
|
20241211,110703,57,100.00,KOSDAQ,,,N,N,N,N, ,N,878,37,2,4.40,37110938,42292,39.13,842,900,842,1093,589,841,877.49,0.80,0,548,909,874,822,787,735,892,805,219,252,1000,520,1,1,21882953,192,-0.49,0.56,12,0.19,-1808.00,1574.00,2995,20240229,-70.68,761,20241209,15.37,2995,-70.68,20240229,761,15.37,20241209,2995,-70.68,20240229,185,374.59,20231226,0.33,N,089230,1000,218 억,,175685,N,N,0,N,00,N
|
|
|
|
|
20241211,100706,57,100.00,KOSDAQ,,,N,N,N,N, ,N,881,40,2,4.76,25791836,29424,27.22,842,900,842,1093,589,841,876.56,0.80,0,9844,909,874,822,787,735,892,805,219,252,1000,520,1,1,21882953,193,-0.49,0.56,12,0.13,-1808.00,1574.00,2995,20240229,-70.58,761,20241209,15.77,2995,-70.58,20240229,761,15.77,20241209,2995,-70.58,20240229,185,376.22,20231226,0.33,N,089230,1000,218 억,,175685,N,N,0,N,00,N
|
|
|
|
|
20241211,090708,57,100.00,KOSDAQ,,,N,N,N,N, ,N,861,20,2,2.38,367197,428,0.40,842,861,842,1093,589,841,857.94,0.80,0,-74,909,874,822,787,735,892,805,219,252,1000,520,1,1,21882953,188,-0.48,0.55,12,0.00,-1808.00,1574.00,2995,20240229,-71.25,761,20241209,13.14,2995,-71.25,20240229,761,13.14,20241209,2995,-71.25,20240229,185,365.41,20231226,0.33,N,089230,1000,218 억,,175685,N,N,0,N,00,N
|
2024-12-10 18:14:01 +09:00
|
|
|
20241210,160659,54,100.00,KOSDAQ,,,N,N,N,N, ,N,841,67,2,8.66,86651006,108092,60.90,774,857,770,1006,542,774,801.64,0.76,0,8538,840,807,784,751,728,795,739,219,232,1000,470,1,1,21882953,184,-0.47,0.53,12,0.49,-1808.00,1574.00,2995,20240229,-71.92,761,20241209,10.51,2995,-71.92,20240229,761,10.51,20241209,2995,-71.92,20240229,185,354.59,20231226,0.32,N,089230,1000,218 억,,167318,N,N,0,N,01,N
|
|
|
|
|
20241210,150700,54,100.00,KOSDAQ,,,N,N,N,N, ,N,842,68,2,8.79,84141339,105105,59.22,774,857,770,1006,542,774,800.55,0.76,0,8735,840,807,784,751,728,795,739,219,232,1000,470,1,1,21882953,184,-0.47,0.53,12,0.48,-1808.00,1574.00,2995,20240229,-71.89,761,20241209,10.64,2995,-71.89,20240229,761,10.64,20241209,2995,-71.89,20240229,185,355.14,20231226,0.32,N,089230,1000,218 억,,167318,N,N,0,N,01,N
|
|
|
|
|
20241210,140700,54,100.00,KOSDAQ,,,N,N,N,N, ,N,844,70,2,9.04,77609135,97319,54.83,774,857,770,1006,542,774,797.47,0.76,0,10642,840,807,784,751,728,795,739,219,232,1000,470,1,1,21882953,185,-0.47,0.54,12,0.44,-1808.00,1574.00,2995,20240229,-71.82,761,20241209,10.91,2995,-71.82,20240229,761,10.91,20241209,2995,-71.82,20240229,185,356.22,20231226,0.32,N,089230,1000,218 억,,167318,N,N,0,N,01,N
|
|
|
|
|
20241210,130659,54,100.00,KOSDAQ,,,N,N,N,N, ,N,802,28,2,3.62,55409753,70377,39.65,774,807,770,1006,542,774,787.33,0.76,0,8966,840,807,784,751,728,795,739,219,232,1000,470,1,1,21882953,176,-0.44,0.51,12,0.32,-1808.00,1574.00,2995,20240229,-73.22,761,20241209,5.39,2995,-73.22,20240229,761,5.39,20241209,2995,-73.22,20240229,185,333.51,20231226,0.32,N,089230,1000,218 억,,167318,N,N,0,N,01,N
|
|
|
|
|
20241210,120700,54,100.00,KOSDAQ,,,N,N,N,N, ,N,791,17,2,2.20,49389374,62854,35.41,774,807,770,1006,542,774,785.78,0.76,0,8966,840,807,784,751,728,795,739,219,232,1000,470,1,1,21882953,173,-0.44,0.50,12,0.29,-1808.00,1574.00,2995,20240229,-73.59,761,20241209,3.94,2995,-73.59,20240229,761,3.94,20241209,2995,-73.59,20240229,185,327.57,20231226,0.32,N,089230,1000,218 억,,167318,N,N,0,N,01,N
|
|
|
|
|
20241210,110659,54,100.00,KOSDAQ,,,N,N,N,N, ,N,789,15,2,1.94,26638861,33896,19.10,774,807,770,1006,542,774,785.90,0.76,0,5649,840,807,784,751,728,795,739,219,232,1000,470,1,1,21882953,173,-0.44,0.50,12,0.15,-1808.00,1574.00,2995,20240229,-73.66,761,20241209,3.68,2995,-73.66,20240229,761,3.68,20241209,2995,-73.66,20240229,185,326.49,20231226,0.32,N,089230,1000,218 억,,167318,N,N,0,N,01,N
|
|
|
|
|
20241210,100700,54,100.00,KOSDAQ,,,N,N,N,N, ,N,784,10,2,1.29,18467317,23513,13.25,774,807,770,1006,542,774,785.41,0.76,0,1303,840,807,784,751,728,795,739,219,232,1000,470,1,1,21882953,172,-0.43,0.50,12,0.11,-1808.00,1574.00,2995,20240229,-73.82,761,20241209,3.02,2995,-73.82,20240229,761,3.02,20241209,2995,-73.82,20240229,185,323.78,20231226,0.32,N,089230,1000,218 억,,167318,N,N,0,N,01,N
|
|
|
|
|
20241210,090704,54,100.00,KOSDAQ,,,N,N,N,N, ,N,774,0,3,0.00,705120,911,0.51,774,780,774,1006,542,774,774.01,0.76,0,152,840,807,784,751,728,795,739,219,232,1000,470,1,1,21882953,169,-0.43,0.49,12,0.00,-1808.00,1574.00,2995,20240229,-74.16,761,20241209,1.71,2995,-74.16,20240229,761,1.71,20241209,2995,-74.16,20240229,185,318.38,20231226,0.32,N,089230,1000,218 억,,167318,N,N,0,N,01,N
|
2024-12-09 18:14:03 +09:00
|
|
|
20241209,160657,54,100.00,KOSDAQ,,,N,N,N,N, ,N,774,-58,5,-6.97,138945092,177484,61.14,807,817,761,1081,583,832,782.86,0.72,0,8770,944,887,840,783,736,864,760,219,249,1000,510,1,1,21882953,169,-0.43,0.49,12,0.81,-1808.00,1574.00,2995,20240229,-74.16,761,20241209,1.71,2995,-74.16,20240229,761,1.71,20241209,2995,-74.16,20240229,185,318.38,20231226,0.36,N,089230,1000,218 억,,158407,N,N,0,N,01,N
|
|
|
|
|
20241209,150658,54,100.00,KOSDAQ,,,N,N,N,N, ,N,779,-53,5,-6.37,133638309,170646,58.78,807,817,761,1081,583,832,783.13,0.72,0,6547,944,887,840,783,736,864,760,219,249,1000,510,1,1,21882953,170,-0.43,0.49,12,0.78,-1808.00,1574.00,2995,20240229,-73.99,761,20241209,2.37,2995,-73.99,20240229,761,2.37,20241209,2995,-73.99,20240229,185,321.08,20231226,0.36,N,089230,1000,218 억,,158407,N,N,0,N,01,N
|
|
|
|
|
20241209,140659,54,100.00,KOSDAQ,,,N,N,N,N, ,N,780,-52,5,-6.25,116785842,149072,51.35,807,817,761,1081,583,832,783.42,0.72,0,5820,944,887,840,783,736,864,760,219,249,1000,510,1,1,21882953,171,-0.43,0.50,12,0.68,-1808.00,1574.00,2995,20240229,-73.96,761,20241209,2.50,2995,-73.96,20240229,761,2.50,20241209,2995,-73.96,20240229,185,321.62,20231226,0.36,N,089230,1000,218 억,,158407,N,N,0,N,01,N
|
|
|
|
|
20241209,130701,54,100.00,KOSDAQ,,,N,N,N,N, ,N,800,-32,5,-3.85,110896125,141580,48.77,807,817,761,1081,583,832,783.28,0.72,0,2954,944,887,840,783,736,864,760,219,249,1000,510,1,1,21882953,175,-0.44,0.51,12,0.65,-1808.00,1574.00,2995,20240229,-73.29,761,20241209,5.12,2995,-73.29,20240229,761,5.12,20241209,2995,-73.29,20240229,185,332.43,20231226,0.36,N,089230,1000,218 억,,158407,N,N,0,N,01,N
|
|
|
|
|
20241209,120657,54,100.00,KOSDAQ,,,N,N,N,N, ,N,789,-43,5,-5.17,109237198,139484,48.05,807,817,761,1081,583,832,783.15,0.72,0,3183,944,887,840,783,736,864,760,219,249,1000,510,1,1,21882953,173,-0.44,0.50,12,0.64,-1808.00,1574.00,2995,20240229,-73.66,761,20241209,3.68,2995,-73.66,20240229,761,3.68,20241209,2995,-73.66,20240229,185,326.49,20231226,0.36,N,089230,1000,218 억,,158407,N,N,0,N,01,N
|
|
|
|
|
20241209,110659,54,100.00,KOSDAQ,,,N,N,N,N, ,N,789,-43,5,-5.17,67515349,86084,29.65,807,817,761,1081,583,832,784.30,0.72,0,664,944,887,840,783,736,864,760,219,249,1000,510,1,1,21882953,173,-0.44,0.50,12,0.39,-1808.00,1574.00,2995,20240229,-73.66,761,20241209,3.68,2995,-73.66,20240229,761,3.68,20241209,2995,-73.66,20240229,185,326.49,20231226,0.36,N,089230,1000,218 억,,158407,N,N,0,N,01,N
|
|
|
|
|
20241209,100657,54,100.00,KOSDAQ,,,N,N,N,N, ,N,807,-25,5,-3.00,58486914,74559,25.68,807,817,761,1081,583,832,784.44,0.72,0,-543,944,887,840,783,736,864,760,219,249,1000,510,1,1,21882953,177,-0.45,0.51,12,0.34,-1808.00,1574.00,2995,20240229,-73.06,761,20241209,6.04,2995,-73.06,20240229,761,6.04,20241209,2995,-73.06,20240229,185,336.22,20231226,0.36,N,089230,1000,218 억,,158407,N,N,0,N,01,N
|
|
|
|
|
20241209,090653,54,100.00,KOSDAQ,,,N,N,N,N, ,N,787,-45,5,-5.41,11071753,13949,4.81,807,807,787,1081,583,832,793.73,0.72,0,-1148,944,887,840,783,736,864,760,219,249,1000,510,1,1,21882953,172,-0.44,0.50,12,0.06,-1808.00,1574.00,2995,20240229,-73.72,787,20241209,0.00,2995,-73.72,20240229,787,0.00,20241209,2995,-73.72,20240229,185,325.41,20231226,0.36,N,089230,1000,218 억,,158407,N,N,0,N,01,N
|
2024-12-06 18:14:02 +09:00
|
|
|
20241206,160651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,832,-47,5,-5.35,238912603,289497,120.32,879,897,793,1142,616,879,825.27,0.72,0,2090,994,936,903,845,812,920,829,219,263,1000,540,1,1,21882953,182,-0.46,0.53,12,1.32,-1808.00,1574.00,2995,20240229,-72.22,793,20241206,4.92,2995,-72.22,20240229,793,4.92,20241206,2995,-72.22,20240229,185,349.73,20231226,0.35,N,089230,1000,218 억,,156552,N,N,0,N,00,N
|
|
|
|
|
20241206,150655,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,832,-47,5,-5.35,237456271,287746,119.59,879,897,793,1142,616,879,825.23,0.72,0,2475,994,936,903,845,812,920,829,219,263,1000,540,1,1,21882953,182,-0.46,0.53,12,1.31,-1808.00,1574.00,2995,20240229,-72.22,793,20241206,4.92,2995,-72.22,20240229,793,4.92,20241206,2995,-72.22,20240229,185,349.73,20231226,0.35,N,089230,1000,218 억,,156552,N,N,0,N,00,N
|
|
|
|
|
20241206,140653,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,819,-60,5,-6.83,236823836,286984,119.28,879,897,793,1142,616,879,825.22,0.72,0,2464,994,936,903,845,812,920,829,219,263,1000,540,1,1,21882953,179,-0.45,0.52,12,1.31,-1808.00,1574.00,2995,20240229,-72.65,793,20241206,3.28,2995,-72.65,20240229,793,3.28,20241206,2995,-72.65,20240229,185,342.70,20231226,0.35,N,089230,1000,218 억,,156552,N,N,0,N,00,N
|
|
|
|
|
20241206,130653,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,802,-77,5,-8.76,203880670,247202,102.74,879,897,793,1142,616,879,824.75,0.72,0,1909,994,936,903,845,812,920,829,219,263,1000,540,1,1,21882953,176,-0.44,0.51,12,1.13,-1808.00,1574.00,2995,20240229,-73.22,793,20241206,1.13,2995,-73.22,20240229,793,1.13,20241206,2995,-73.22,20240229,185,333.51,20231226,0.35,N,089230,1000,218 억,,156552,N,N,0,N,00,N
|
|
|
|
|
20241206,120650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,811,-68,5,-7.74,188913157,228534,94.98,879,897,793,1142,616,879,826.63,0.72,0,90,994,936,903,845,812,920,829,219,263,1000,540,1,1,21882953,177,-0.45,0.52,12,1.04,-1808.00,1574.00,2995,20240229,-72.92,793,20241206,2.27,2995,-72.92,20240229,793,2.27,20241206,2995,-72.92,20240229,185,338.38,20231226,0.35,N,089230,1000,218 억,,156552,N,N,0,N,00,N
|
|
|
|
|
20241206,110651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,807,-72,5,-8.19,133133206,159118,66.13,879,897,800,1142,616,879,836.69,0.72,0,-6389,994,936,903,845,812,920,829,219,263,1000,540,1,1,21882953,177,-0.45,0.51,12,0.73,-1808.00,1574.00,2995,20240229,-73.06,800,20241206,0.88,2995,-73.06,20240229,800,0.88,20241206,2995,-73.06,20240229,185,336.22,20231226,0.35,N,089230,1000,218 억,,156552,N,N,0,N,00,N
|
|
|
|
|
20241206,100648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,839,-40,5,-4.55,78989105,93095,38.69,879,897,833,1142,616,879,848.48,0.72,0,-12021,994,936,903,845,812,920,829,219,263,1000,540,1,1,21882953,184,-0.46,0.53,12,0.43,-1808.00,1574.00,2995,20240229,-71.99,833,20241206,0.72,2995,-71.99,20240229,833,0.72,20241206,2995,-71.99,20240229,185,353.51,20231226,0.35,N,089230,1000,218 억,,156552,N,N,0,N,00,N
|
|
|
|
|
20241206,090653,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,879,0,3,0.00,1930687,2195,0.91,879,897,879,1142,616,879,879.58,0.72,0,-1297,994,936,903,845,812,920,829,219,263,1000,540,1,1,21882953,192,-0.49,0.56,12,0.01,-1808.00,1574.00,2995,20240229,-70.65,870,20241205,1.03,2995,-70.65,20240229,870,1.03,20241205,2995,-70.65,20240229,185,375.14,20231226,0.35,N,089230,1000,218 억,,156552,N,N,0,N,00,N
|
2024-12-05 18:14:03 +09:00
|
|
|
20241205,160642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,879,-64,5,-6.79,214459918,240334,85.46,937,961,870,1225,661,943,892.34,0.63,0,19576,1041,992,966,917,891,979,904,219,282,1000,580,1,1,21882953,192,-0.49,0.56,12,1.10,-1808.00,1574.00,2995,20240229,-70.65,870,20241205,1.03,2995,-70.65,20240229,870,1.03,20241205,2995,-70.65,20240229,185,375.14,20231226,0.37,N,089230,1000,218 억,,137737,N,N,0,N,00,N
|
|
|
|
|
20241205,150645,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,880,-63,5,-6.68,203925764,228354,81.20,937,961,870,1225,661,943,893.02,0.63,0,21094,1041,992,966,917,891,979,904,219,282,1000,580,1,1,21882953,193,-0.49,0.56,12,1.04,-1808.00,1574.00,2995,20240229,-70.62,870,20241205,1.15,2995,-70.62,20240229,870,1.15,20241205,2995,-70.62,20240229,185,375.68,20231226,0.37,N,089230,1000,218 억,,137737,N,N,0,N,00,N
|
|
|
|
|
20241205,140636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,882,-61,5,-6.47,123293916,136359,48.49,937,961,874,1225,661,943,904.19,0.63,0,8344,1041,992,966,917,891,979,904,219,282,1000,580,1,1,21882953,193,-0.49,0.56,12,0.62,-1808.00,1574.00,2995,20240229,-70.55,874,20241205,0.92,2995,-70.55,20240229,874,0.92,20241205,2995,-70.55,20240229,185,376.76,20231226,0.37,N,089230,1000,218 억,,137737,N,N,0,N,00,N
|
|
|
|
|
20241205,130642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,902,-41,5,-4.35,93937791,103586,36.83,937,961,874,1225,661,943,906.86,0.63,0,10310,1041,992,966,917,891,979,904,219,282,1000,580,1,1,21882953,197,-0.50,0.57,12,0.47,-1808.00,1574.00,2995,20240229,-69.88,874,20241205,3.20,2995,-69.88,20240229,874,3.20,20241205,2995,-69.88,20240229,185,387.57,20231226,0.37,N,089230,1000,218 억,,137737,N,N,0,N,00,N
|
|
|
|
|
20241205,120642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,900,-43,5,-4.56,93459904,103055,36.65,937,961,874,1225,661,943,906.89,0.63,0,10291,1041,992,966,917,891,979,904,219,282,1000,580,1,1,21882953,197,-0.50,0.57,12,0.47,-1808.00,1574.00,2995,20240229,-69.95,874,20241205,2.97,2995,-69.95,20240229,874,2.97,20241205,2995,-69.95,20240229,185,386.49,20231226,0.37,N,089230,1000,218 억,,137737,N,N,0,N,00,N
|
|
|
|
|
20241205,110642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,900,-43,5,-4.56,92880305,102411,36.42,937,961,874,1225,661,943,906.94,0.63,0,10291,1041,992,966,917,891,979,904,219,282,1000,580,1,1,21882953,197,-0.50,0.57,12,0.47,-1808.00,1574.00,2995,20240229,-69.95,874,20241205,2.97,2995,-69.95,20240229,874,2.97,20241205,2995,-69.95,20240229,185,386.49,20231226,0.37,N,089230,1000,218 억,,137737,N,N,0,N,00,N
|
|
|
|
|
20241205,100639,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,903,-40,5,-4.24,87543689,96458,34.30,937,961,874,1225,661,943,907.58,0.63,0,11368,1041,992,966,917,891,979,904,219,282,1000,580,1,1,21882953,198,-0.50,0.57,12,0.44,-1808.00,1574.00,2995,20240229,-69.85,874,20241205,3.32,2995,-69.85,20240229,874,3.32,20241205,2995,-69.85,20240229,185,388.11,20231226,0.37,N,089230,1000,218 억,,137737,N,N,0,N,00,N
|
|
|
|
|
20241205,090643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,956,13,2,1.38,612147,653,0.23,937,961,937,1225,661,943,937.44,0.63,0,-10,1041,992,966,917,891,979,904,219,282,1000,580,1,1,21882953,209,-0.53,0.61,12,0.00,-1808.00,1574.00,2995,20240229,-68.08,937,20241205,2.03,2995,-68.08,20240229,937,2.03,20241205,2995,-68.08,20240229,185,416.76,20231226,0.37,N,089230,1000,218 억,,137737,N,N,0,N,00,N
|
2024-12-04 18:14:01 +09:00
|
|
|
20241204,160630,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,943,-67,5,-6.63,268704288,280527,280.56,1015,1015,940,1313,707,1010,957.86,0.69,0,-13378,1070,1039,1014,983,958,1027,971,219,303,1000,620,1,1,21882953,206,-0.52,0.60,12,1.28,-1808.00,1574.00,2995,20240229,-68.51,940,20241204,0.32,2995,-68.51,20240229,940,0.32,20241204,2995,-68.51,20240229,185,409.73,20231226,0.43,N,089230,1000,218 억,,151792,N,N,0,N,00,N
|
|
|
|
|
20241204,150632,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,953,-57,5,-5.64,258278892,269529,269.56,1015,1015,940,1313,707,1010,958.26,0.69,0,-12741,1070,1039,1014,983,958,1027,971,219,303,1000,620,1,1,21882953,209,-0.53,0.61,12,1.23,-1808.00,1574.00,2995,20240229,-68.18,940,20241204,1.38,2995,-68.18,20240229,940,1.38,20241204,2995,-68.18,20240229,185,415.14,20231226,0.43,N,089230,1000,218 억,,151792,N,N,0,N,00,N
|
|
|
|
|
20241204,140631,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,956,-54,5,-5.35,227461520,237170,237.20,1015,1015,940,1313,707,1010,959.07,0.69,0,-10107,1070,1039,1014,983,958,1027,971,219,303,1000,620,1,1,21882953,209,-0.53,0.61,12,1.08,-1808.00,1574.00,2995,20240229,-68.08,940,20241204,1.70,2995,-68.08,20240229,940,1.70,20241204,2995,-68.08,20240229,185,416.76,20231226,0.43,N,089230,1000,218 억,,151792,N,N,0,N,00,N
|
|
|
|
|
20241204,130628,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,940,-70,5,-6.93,210440919,219189,219.22,1015,1015,940,1313,707,1010,960.09,0.69,0,-6314,1070,1039,1014,983,958,1027,971,219,303,1000,620,1,1,21882953,206,-0.52,0.60,12,1.00,-1808.00,1574.00,2995,20240229,-68.61,940,20241204,0.00,2995,-68.61,20240229,940,0.00,20241204,2995,-68.61,20240229,185,408.11,20231226,0.43,N,089230,1000,218 억,,151792,N,N,0,N,00,N
|
|
|
|
|
20241204,120626,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,952,-58,5,-5.74,166936338,173101,173.12,1015,1015,946,1313,707,1010,964.39,0.69,0,-2532,1070,1039,1014,983,958,1027,971,219,303,1000,620,1,1,21882953,208,-0.53,0.60,12,0.79,-1808.00,1574.00,2995,20240229,-68.21,944,20241115,0.85,2995,-68.21,20240229,944,0.85,20241115,2995,-68.21,20240229,185,414.59,20231226,0.43,N,089230,1000,218 억,,151792,N,N,0,N,00,N
|
|
|
|
|
20241204,110618,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,960,-50,5,-4.95,145707037,150789,150.81,1015,1015,946,1313,707,1010,966.30,0.69,0,2024,1070,1039,1014,983,958,1027,971,219,303,1000,620,1,1,21882953,210,-0.53,0.61,12,0.69,-1808.00,1574.00,2995,20240229,-67.95,944,20241115,1.69,2995,-67.95,20240229,944,1.69,20241115,2995,-67.95,20240229,185,418.92,20231226,0.43,N,089230,1000,218 억,,151792,N,N,0,N,00,N
|
|
|
|
|
20241204,100622,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,956,-54,5,-5.35,115284233,118809,118.82,1015,1015,948,1313,707,1010,970.33,0.69,0,2696,1070,1039,1014,983,958,1027,971,219,303,1000,620,1,1,21882953,209,-0.53,0.61,12,0.54,-1808.00,1574.00,2995,20240229,-68.08,944,20241115,1.27,2995,-68.08,20240229,944,1.27,20241115,2995,-68.08,20240229,185,416.76,20231226,0.43,N,089230,1000,218 억,,151792,N,N,0,N,00,N
|
|
|
|
|
20241204,090631,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1015,5,2,0.50,2119745,2092,2.09,1015,1015,1010,1313,707,1010,1013.26,0.69,0,-369,1070,1039,1014,983,958,1027,971,219,303,1000,620,1,1,21882953,222,-0.56,0.64,12,0.01,-1808.00,1574.00,2995,20240229,-66.11,944,20241115,7.52,2995,-66.11,20240229,944,7.52,20241115,2995,-66.11,20240229,185,448.65,20231226,0.43,N,089230,1000,218 억,,151792,N,N,0,N,00,N
|
2024-12-03 18:14:28 +09:00
|
|
|
20241203,160656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1010,-2,5,-0.20,101055337,99984,28.15,1013,1045,989,1315,709,1012,1010.72,0.63,0,13491,1347,1179,1080,912,813,1130,863,219,303,1000,620,1,1,21882953,221,-0.56,0.64,12,0.46,-1808.00,1574.00,2995,20240229,-66.28,944,20241115,6.99,2995,-66.28,20240229,944,6.99,20241115,2995,-66.28,20240229,185,445.95,20231226,0.43,N,089230,1000,218 억,,138310,N,N,0,N,00,N
|
|
|
|
|
20241203,150723,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1009,-3,5,-0.30,98284386,97239,27.38,1013,1045,989,1315,709,1012,1010.75,0.63,0,13713,1347,1179,1080,912,813,1130,863,219,303,1000,620,1,1,21882953,221,-0.56,0.64,12,0.44,-1808.00,1574.00,2995,20240229,-66.31,944,20241115,6.89,2995,-66.31,20240229,944,6.89,20241115,2995,-66.31,20240229,185,445.41,20231226,0.43,N,089230,1000,218 억,,138310,N,N,0,N,00,N
|
|
|
|
|
20241203,140710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1005,-7,5,-0.69,84782044,83805,23.59,1013,1045,989,1315,709,1012,1011.66,0.63,0,12245,1347,1179,1080,912,813,1130,863,219,303,1000,620,1,1,21882953,220,-0.56,0.64,12,0.38,-1808.00,1574.00,2995,20240229,-66.44,944,20241115,6.46,2995,-66.44,20240229,944,6.46,20241115,2995,-66.44,20240229,185,443.24,20231226,0.43,N,089230,1000,218 억,,138310,N,N,0,N,00,N
|
|
|
|
|
20241203,130710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1009,-3,5,-0.30,75825992,74898,21.09,1013,1045,989,1315,709,1012,1012.39,0.63,0,10698,1347,1179,1080,912,813,1130,863,219,303,1000,620,1,1,21882953,221,-0.56,0.64,12,0.34,-1808.00,1574.00,2995,20240229,-66.31,944,20241115,6.89,2995,-66.31,20240229,944,6.89,20241115,2995,-66.31,20240229,185,445.41,20231226,0.43,N,089230,1000,218 억,,138310,N,N,0,N,00,N
|
|
|
|
|
20241203,120720,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1008,-4,5,-0.40,70526277,69636,19.61,1013,1045,989,1315,709,1012,1012.78,0.63,0,7983,1347,1179,1080,912,813,1130,863,219,303,1000,620,1,1,21882953,221,-0.56,0.64,12,0.32,-1808.00,1574.00,2995,20240229,-66.34,944,20241115,6.78,2995,-66.34,20240229,944,6.78,20241115,2995,-66.34,20240229,185,444.86,20231226,0.43,N,089230,1000,218 억,,138310,N,N,0,N,00,N
|
|
|
|
|
20241203,110704,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1007,-5,5,-0.49,67204776,66339,18.68,1013,1045,989,1315,709,1012,1013.05,0.63,0,7569,1347,1179,1080,912,813,1130,863,219,303,1000,620,1,1,21882953,220,-0.56,0.64,12,0.30,-1808.00,1574.00,2995,20240229,-66.38,944,20241115,6.67,2995,-66.38,20240229,944,6.67,20241115,2995,-66.38,20240229,185,444.32,20231226,0.43,N,089230,1000,218 억,,138310,N,N,0,N,00,N
|
|
|
|
|
20241203,100652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1030,18,2,1.78,33165406,32534,9.16,1013,1045,989,1315,709,1012,1019.41,0.63,0,11438,1347,1179,1080,912,813,1130,863,219,303,1000,620,1,1,21882953,225,-0.57,0.65,12,0.15,-1808.00,1574.00,2995,20240229,-65.61,944,20241115,9.11,2995,-65.61,20240229,944,9.11,20241115,2995,-65.61,20240229,185,456.76,20231226,0.43,N,089230,1000,218 억,,138310,N,N,0,N,00,N
|
|
|
|
|
20241203,090648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1043,31,2,3.06,3272228,3213,0.90,1013,1045,1013,1315,709,1012,1018.43,0.63,0,1742,1347,1179,1080,912,813,1130,863,219,303,1000,620,1,1,21882953,228,-0.58,0.66,12,0.01,-1808.00,1574.00,2995,20240229,-65.18,944,20241115,10.49,2995,-65.18,20240229,944,10.49,20241115,2995,-65.18,20240229,185,463.78,20231226,0.43,N,089230,1000,218 억,,138310,N,N,0,N,00,N
|
2024-12-02 18:12:38 +09:00
|
|
|
20241202,160635,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1012,-24,5,-2.32,391517749,355194,1820.01,1033,1248,981,1346,726,1036,1102.26,0.68,0,-11105,1067,1051,1033,1017,999,1042,1008,219,310,1000,640,1,1,21882953,221,-0.56,0.64,12,1.62,-1808.00,1574.00,2995,20240229,-66.21,944,20241115,7.20,2995,-66.21,20240229,944,7.20,20241115,2995,-66.21,20240229,185,447.03,20231226,0.42,N,089230,1000,218 억,,148385,N,N,0,N,00,N
|
|
|
|
|
20241202,150729,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1010,-26,5,-2.51,388311976,352033,1803.82,1033,1248,981,1346,726,1036,1103.06,0.68,0,-10722,1067,1051,1033,1017,999,1042,1008,219,310,1000,640,1,1,21882953,221,-0.56,0.64,12,1.61,-1808.00,1574.00,2995,20240229,-66.28,944,20241115,6.99,2995,-66.28,20240229,944,6.99,20241115,2995,-66.28,20240229,185,445.95,20231226,0.42,N,089230,1000,218 억,,148385,N,N,0,N,00,N
|
|
|
|
|
20241202,140700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1007,-29,5,-2.80,379173381,342987,1757.47,1033,1248,981,1346,726,1036,1105.50,0.68,0,-13390,1067,1051,1033,1017,999,1042,1008,219,310,1000,640,1,1,21882953,220,-0.56,0.64,12,1.57,-1808.00,1574.00,2995,20240229,-66.38,944,20241115,6.67,2995,-66.38,20240229,944,6.67,20241115,2995,-66.38,20240229,185,444.32,20231226,0.42,N,089230,1000,218 억,,148385,N,N,0,N,00,N
|
|
|
|
|
20241202,130652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1008,-28,5,-2.70,366970867,330949,1695.78,1033,1248,981,1346,726,1036,1108.84,0.68,0,-13993,1067,1051,1033,1017,999,1042,1008,219,310,1000,640,1,1,21882953,221,-0.56,0.64,12,1.51,-1808.00,1574.00,2995,20240229,-66.34,944,20241115,6.78,2995,-66.34,20240229,944,6.78,20241115,2995,-66.34,20240229,185,444.86,20231226,0.42,N,089230,1000,218 억,,148385,N,N,0,N,00,N
|
|
|
|
|
20241202,120706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1020,-16,5,-1.54,11753298,11465,58.75,1033,1033,1016,1346,726,1036,1025.15,0.68,0,-1605,1067,1051,1033,1017,999,1042,1008,219,310,1000,640,1,1,21882953,223,-0.56,0.65,12,0.05,-1808.00,1574.00,2995,20240229,-65.94,944,20241115,8.05,2995,-65.94,20240229,944,8.05,20241115,2995,-65.94,20240229,185,451.35,20231226,0.42,N,089230,1000,218 억,,148385,N,N,0,N,00,N
|
|
|
|
|
20241202,110629,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1020,-16,5,-1.54,11240873,10962,56.17,1033,1033,1019,1346,726,1036,1025.44,0.68,0,-1617,1067,1051,1033,1017,999,1042,1008,219,310,1000,640,1,1,21882953,223,-0.56,0.65,12,0.05,-1808.00,1574.00,2995,20240229,-65.94,944,20241115,8.05,2995,-65.94,20240229,944,8.05,20241115,2995,-65.94,20240229,185,451.35,20231226,0.42,N,089230,1000,218 억,,148385,N,N,0,N,00,N
|
|
|
|
|
20241202,100631,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1028,-8,5,-0.77,5583665,5435,27.85,1033,1033,1019,1346,726,1036,1027.35,0.68,0,-1140,1067,1051,1033,1017,999,1042,1008,219,310,1000,640,1,1,21882953,225,-0.57,0.65,12,0.02,-1808.00,1574.00,2995,20240229,-65.68,944,20241115,8.90,2995,-65.68,20240229,944,8.90,20241115,2995,-65.68,20240229,185,455.68,20231226,0.42,N,089230,1000,218 억,,148385,N,N,0,N,00,N
|
|
|
|
|
20241202,090630,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1032,-4,5,-0.39,1447019,1409,7.22,1033,1033,1025,1346,726,1036,1026.98,0.68,0,-64,1067,1051,1033,1017,999,1042,1008,219,310,1000,640,1,1,21882953,226,-0.57,0.66,12,0.01,-1808.00,1574.00,2995,20240229,-65.54,944,20241115,9.32,2995,-65.54,20240229,944,9.32,20241115,2995,-65.54,20240229,185,457.84,20231226,0.42,N,089230,1000,218 억,,148385,N,N,0,N,00,N
|
