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
|
|
|
20241231,161043,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4705,-135,5,-2.79,573153230,121133,9.02,4695,4900,4660,6290,3390,4840,4732.58,0.50,11594,10501,5550,5195,4955,4600,4360,5372,4777,182,1450,500,3480,5,1,36338727,1710,10.25,1.80,12,0.33,459.00,2619.00,5920,20240304,-20.52,3220,20241210,46.12,5920,-20.52,20240304,3220,46.12,20241210,5920,-20.52,20240304,3220,46.12,20241210,1.11,N,225530,500,181 억,,181760,N,N,0,N,00,N
|
|
|
|
|
20241231,151027,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4705,-135,5,-2.79,573153230,121133,9.02,4695,4900,4660,6290,3390,4840,4732.58,0.50,11594,10501,5550,5195,4955,4600,4360,5372,4777,182,1450,500,3480,5,1,36338727,1710,10.25,1.80,12,0.33,459.00,2619.00,5920,20240304,-20.52,3220,20241210,46.12,5920,-20.52,20240304,3220,46.12,20241210,5920,-20.52,20240304,3220,46.12,20241210,1.11,N,225530,500,181 억,,181760,N,N,0,N,00,N
|
|
|
|
|
20241231,141042,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4705,-135,5,-2.79,573153230,121133,9.02,4695,4900,4660,6290,3390,4840,4732.58,0.50,11594,10501,5550,5195,4955,4600,4360,5372,4777,182,1450,500,3480,5,1,36338727,1710,10.25,1.80,12,0.33,459.00,2619.00,5920,20240304,-20.52,3220,20241210,46.12,5920,-20.52,20240304,3220,46.12,20241210,5920,-20.52,20240304,3220,46.12,20241210,1.11,N,225530,500,181 억,,181760,N,N,0,N,00,N
|
|
|
|
|
20241231,131043,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4705,-135,5,-2.79,573153230,121133,9.02,4695,4900,4660,6290,3390,4840,4732.58,0.50,11594,10501,5550,5195,4955,4600,4360,5372,4777,182,1450,500,3480,5,1,36338727,1710,10.25,1.80,12,0.33,459.00,2619.00,5920,20240304,-20.52,3220,20241210,46.12,5920,-20.52,20240304,3220,46.12,20241210,5920,-20.52,20240304,3220,46.12,20241210,1.11,N,225530,500,181 억,,181760,N,N,0,N,00,N
|
|
|
|
|
20241231,121042,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4705,-135,5,-2.79,573153230,121133,9.02,4695,4900,4660,6290,3390,4840,4732.58,0.50,11594,10501,5550,5195,4955,4600,4360,5372,4777,182,1450,500,3480,5,1,36338727,1710,10.25,1.80,12,0.33,459.00,2619.00,5920,20240304,-20.52,3220,20241210,46.12,5920,-20.52,20240304,3220,46.12,20241210,5920,-20.52,20240304,3220,46.12,20241210,1.11,N,225530,500,181 억,,181760,N,N,0,N,00,N
|
|
|
|
|
20241231,111041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4705,-135,5,-2.79,573153230,121133,9.02,4695,4900,4660,6290,3390,4840,4732.58,0.50,11594,10501,5550,5195,4955,4600,4360,5372,4777,182,1450,500,3480,5,1,36338727,1710,10.25,1.80,12,0.33,459.00,2619.00,5920,20240304,-20.52,3220,20241210,46.12,5920,-20.52,20240304,3220,46.12,20241210,5920,-20.52,20240304,3220,46.12,20241210,1.11,N,225530,500,181 억,,181760,N,N,0,N,00,N
|
|
|
|
|
20241231,101035,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4705,-135,5,-2.79,573153230,121133,9.02,4695,4900,4660,6290,3390,4840,4732.58,0.50,11594,10501,5550,5195,4955,4600,4360,5372,4777,182,1450,500,3480,5,1,36338727,1710,10.25,1.80,12,0.33,459.00,2619.00,5920,20240304,-20.52,3220,20241210,46.12,5920,-20.52,20240304,3220,46.12,20241210,5920,-20.52,20240304,3220,46.12,20241210,1.11,N,225530,500,181 억,,181760,N,N,0,N,00,N
|
|
|
|
|
20241231,091038,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4705,-135,5,-2.79,573153230,121133,9.02,4695,4900,4660,6290,3390,4840,4732.58,0.50,11594,10501,5550,5195,4955,4600,4360,5372,4777,182,1450,500,3480,5,1,36338727,1710,10.25,1.80,12,0.33,459.00,2619.00,5920,20240304,-20.52,3220,20241210,46.12,5920,-20.52,20240304,3220,46.12,20241210,5920,-20.52,20240304,3220,46.12,20241210,1.11,N,225530,500,181 억,,181760,N,N,0,N,00,N
|
|
|
|
|
20241230,161037,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4705,-135,5,-2.79,562648465,118889,8.85,4695,4900,4660,6290,3390,4840,4732.58,0.47,0,10501,5550,5195,4955,4600,4360,5372,4777,182,1450,500,3480,5,1,36338727,1710,10.25,1.80,12,0.33,459.00,2619.00,5920,20240304,-20.52,3220,20241210,46.12,5920,-20.52,20240304,3220,46.12,20241210,5920,-20.52,20240304,3220,46.12,20241210,1.11,N,225530,500,181 억,,170166,N,N,0,N,00,N
|
|
|
|
|
20241230,151039,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4720,-120,5,-2.48,536951465,113433,8.44,4695,4900,4660,6290,3390,4840,4733.64,0.47,0,12566,5550,5195,4955,4600,4360,5372,4777,182,1450,500,3480,5,1,36338727,1715,10.28,1.80,12,0.31,459.00,2619.00,5920,20240304,-20.27,3220,20241210,46.58,5920,-20.27,20240304,3220,46.58,20241210,5920,-20.27,20240304,3220,46.58,20241210,1.11,N,225530,500,181 억,,170166,N,N,0,N,00,N
|
|
|
|
|
20241230,141040,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4740,-100,5,-2.07,470674595,99353,7.40,4695,4900,4660,6290,3390,4840,4737.40,0.47,0,13207,5550,5195,4955,4600,4360,5372,4777,182,1450,500,3480,5,1,36338727,1722,10.33,1.81,12,0.27,459.00,2619.00,5920,20240304,-19.93,3220,20241210,47.20,5920,-19.93,20240304,3220,47.20,20241210,5920,-19.93,20240304,3220,47.20,20241210,1.11,N,225530,500,181 억,,170166,N,N,0,N,00,N
|
|
|
|
|
20241230,131041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4815,-25,5,-0.52,349679985,73870,5.50,4695,4900,4660,6290,3390,4840,4733.72,0.47,0,9064,5550,5195,4955,4600,4360,5372,4777,182,1450,500,3480,5,1,36338727,1750,10.49,1.84,12,0.20,459.00,2619.00,5920,20240304,-18.67,3220,20241210,49.53,5920,-18.67,20240304,3220,49.53,20241210,5920,-18.67,20240304,3220,49.53,20241210,1.11,N,225530,500,181 억,,170166,N,N,0,N,00,N
|
|
|
|
|
20241230,121035,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4770,-70,5,-1.45,306872960,64931,4.83,4695,4900,4660,6290,3390,4840,4726.14,0.47,0,8962,5550,5195,4955,4600,4360,5372,4777,182,1450,500,3480,5,1,36338727,1733,10.39,1.82,12,0.18,459.00,2619.00,5920,20240304,-19.43,3220,20241210,48.14,5920,-19.43,20240304,3220,48.14,20241210,5920,-19.43,20240304,3220,48.14,20241210,1.11,N,225530,500,181 억,,170166,N,N,0,N,00,N
|
|
|
|
|
20241230,111039,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4765,-75,5,-1.55,248790955,52784,3.93,4695,4815,4660,6290,3390,4840,4713.38,0.47,0,11399,5550,5195,4955,4600,4360,5372,4777,182,1450,500,3480,5,1,36338727,1732,10.38,1.82,12,0.15,459.00,2619.00,5920,20240304,-19.51,3220,20241210,47.98,5920,-19.51,20240304,3220,47.98,20241210,5920,-19.51,20240304,3220,47.98,20241210,1.11,N,225530,500,181 억,,170166,N,N,0,N,00,N
|
|
|
|
|
20241230,101038,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4750,-90,5,-1.86,209872895,44585,3.32,4695,4815,4660,6290,3390,4840,4707.25,0.47,0,10157,5550,5195,4955,4600,4360,5372,4777,182,1450,500,3480,5,1,36338727,1726,10.35,1.81,12,0.12,459.00,2619.00,5920,20240304,-19.76,3220,20241210,47.52,5920,-19.76,20240304,3220,47.52,20241210,5920,-19.76,20240304,3220,47.52,20241210,1.11,N,225530,500,181 억,,170166,N,N,0,N,00,N
|
|
|
|
|
20241230,091040,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4755,-85,5,-1.76,88295790,18762,1.40,4695,4815,4660,6290,3390,4840,4706.10,0.47,0,6884,5550,5195,4955,4600,4360,5372,4777,182,1450,500,3480,5,1,36338727,1728,10.36,1.82,12,0.05,459.00,2619.00,5920,20240304,-19.68,3220,20241210,47.67,5920,-19.68,20240304,3220,47.67,20241210,5920,-19.68,20240304,3220,47.67,20241210,1.11,N,225530,500,181 억,,170166,N,N,0,N,00,N
|
|
|
|
|
20241227,161034,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4840,-45,5,-0.92,6723390735,1339824,408.02,4715,5310,4715,6350,3420,4885,5020.37,0.45,0,2841,5145,5015,4950,4820,4755,4982,4787,182,1465,500,3510,5,1,36338727,1759,10.54,1.85,12,3.69,459.00,2619.00,5920,20240304,-18.24,3220,20241210,50.31,5920,-18.24,20240304,3220,50.31,20241210,5920,-18.24,20240304,3220,50.31,20241210,1.07,N,225530,500,181 억,,164613,N,N,0,N,00,N
|
|
|
|
|
20241227,151033,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4860,-25,5,-0.51,6585054195,1311232,399.32,4715,5310,4715,6350,3420,4885,5022.14,0.45,0,3023,5145,5015,4950,4820,4755,4982,4787,182,1465,500,3510,5,1,36338727,1766,10.59,1.86,12,3.61,459.00,2619.00,5920,20240304,-17.91,3220,20241210,50.93,5920,-17.91,20240304,3220,50.93,20241210,5920,-17.91,20240304,3220,50.93,20241210,1.07,N,225530,500,181 억,,164613,N,N,0,N,00,N
|
|
|
|
|
20241227,141036,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4930,45,2,0.92,6386222865,1270514,386.92,4715,5310,4715,6350,3420,4885,5026.60,0.45,0,-1675,5145,5015,4950,4820,4755,4982,4787,182,1465,500,3510,5,1,36338727,1791,10.74,1.88,12,3.50,459.00,2619.00,5920,20240304,-16.72,3220,20241210,53.11,5920,-16.72,20240304,3220,53.11,20241210,5920,-16.72,20240304,3220,53.11,20241210,1.07,N,225530,500,181 억,,164613,N,N,0,N,00,N
|
|
|
|
|
20241227,131034,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4835,-50,5,-1.02,6214684215,1235449,376.24,4715,5310,4715,6350,3420,4885,5030.42,0.45,0,-11579,5145,5015,4950,4820,4755,4982,4787,182,1465,500,3510,5,1,36338727,1757,10.53,1.85,12,3.40,459.00,2619.00,5920,20240304,-18.33,3220,20241210,50.16,5920,-18.33,20240304,3220,50.16,20241210,5920,-18.33,20240304,3220,50.16,20241210,1.07,N,225530,500,181 억,,164613,N,N,0,N,00,N
|
|
|
|
|
20241227,121036,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4855,-30,5,-0.61,6041691900,1199619,365.33,4715,5310,4715,6350,3420,4885,5036.47,0.45,0,-11495,5145,5015,4950,4820,4755,4982,4787,182,1465,500,3510,5,1,36338727,1764,10.58,1.85,12,3.30,459.00,2619.00,5920,20240304,-17.99,3220,20241210,50.78,5920,-17.99,20240304,3220,50.78,20241210,5920,-17.99,20240304,3220,50.78,20241210,1.07,N,225530,500,181 억,,164613,N,N,0,N,00,N
|
|
|
|
|
20241227,111033,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4850,-35,5,-0.72,5920564435,1174642,357.72,4715,5310,4715,6350,3420,4885,5040.45,0.45,0,-10490,5145,5015,4950,4820,4755,4982,4787,182,1465,500,3510,5,1,36338727,1762,10.57,1.85,12,3.23,459.00,2619.00,5920,20240304,-18.07,3220,20241210,50.62,5920,-18.07,20240304,3220,50.62,20241210,5920,-18.07,20240304,3220,50.62,20241210,1.07,N,225530,500,181 억,,164613,N,N,0,N,00,N
|
|
|
|
|
20241227,101031,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4830,-55,5,-1.13,5200682350,1026969,312.75,4715,5310,4715,6350,3420,4885,5064.28,0.45,0,-16548,5145,5015,4950,4820,4755,4982,4787,182,1465,500,3510,5,1,36338727,1755,10.52,1.84,12,2.83,459.00,2619.00,5920,20240304,-18.41,3220,20241210,50.00,5920,-18.41,20240304,3220,50.00,20241210,5920,-18.41,20240304,3220,50.00,20241210,1.07,N,225530,500,181 억,,164613,N,N,0,N,00,N
|
|
|
|
|
20241227,091036,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4770,-115,5,-2.35,228472860,47928,14.60,4715,4830,4715,6350,3420,4885,4764.49,0.45,0,2785,5145,5015,4950,4820,4755,4982,4787,182,1465,500,3510,5,1,36338727,1733,10.39,1.82,12,0.13,459.00,2619.00,5920,20240304,-19.43,3220,20241210,48.14,5920,-19.43,20240304,3220,48.14,20241210,5920,-19.43,20240304,3220,48.14,20241210,1.07,N,225530,500,181 억,,164613,N,N,0,N,00,N
|
|
|
|
|
20241226,161027,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4885,-35,5,-0.71,1517009065,306221,67.94,4965,5080,4885,6390,3445,4920,4959.85,0.46,0,3922,5306,5112,5016,4822,4726,5065,4775,182,1470,500,3540,5,1,36338727,1775,10.64,1.87,12,0.84,459.00,2619.00,5920,20240304,-17.48,3220,20241210,51.71,5920,-17.48,20240304,3220,51.71,20241210,5920,-17.48,20240304,3220,51.71,20241210,1.14,N,225530,500,181 억,,167936,N,N,0,N,00,N
|
|
|
|
|
20241226,151026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4895,-25,5,-0.51,1245770825,250710,55.62,4965,5080,4890,6390,3445,4920,4969.60,0.46,0,-2964,5306,5112,5016,4822,4726,5065,4775,182,1470,500,3540,5,1,36338727,1779,10.66,1.87,12,0.69,459.00,2619.00,5920,20240304,-17.31,3220,20241210,52.02,5920,-17.31,20240304,3220,52.02,20241210,5920,-17.31,20240304,3220,52.02,20241210,1.14,N,225530,500,181 억,,167936,N,N,0,N,00,N
|
|
|
|
|
20241226,141024,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4900,-20,5,-0.41,1139797225,229134,50.84,4965,5080,4890,6390,3445,4920,4975.13,0.46,0,-3142,5306,5112,5016,4822,4726,5065,4775,182,1470,500,3540,5,1,36338727,1781,10.68,1.87,12,0.63,459.00,2619.00,5920,20240304,-17.23,3220,20241210,52.17,5920,-17.23,20240304,3220,52.17,20241210,5920,-17.23,20240304,3220,52.17,20241210,1.14,N,225530,500,181 억,,167936,N,N,0,N,00,N
|
|
|
|
|
20241226,131026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4940,20,2,0.41,994641195,199519,44.27,4965,5080,4900,6390,3445,4920,4986.24,0.46,0,-2657,5306,5112,5016,4822,4726,5065,4775,182,1470,500,3540,5,1,36338727,1795,10.76,1.89,12,0.55,459.00,2619.00,5920,20240304,-16.55,3220,20241210,53.42,5920,-16.55,20240304,3220,53.42,20241210,5920,-16.55,20240304,3220,53.42,20241210,1.14,N,225530,500,181 억,,167936,N,N,0,N,00,N
|
|
|
|
|
20241226,121024,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4935,15,2,0.30,940847960,188617,41.85,4965,5080,4900,6390,3445,4920,4989.30,0.46,0,-3611,5306,5112,5016,4822,4726,5065,4775,182,1470,500,3540,5,1,36338727,1793,10.75,1.88,12,0.52,459.00,2619.00,5920,20240304,-16.64,3220,20241210,53.26,5920,-16.64,20240304,3220,53.26,20241210,5920,-16.64,20240304,3220,53.26,20241210,1.14,N,225530,500,181 억,,167936,N,N,0,N,00,N
|
|
|
|
|
20241226,111022,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4910,-10,5,-0.20,832201380,166496,36.94,4965,5080,4910,6390,3445,4920,4999.84,0.46,0,-6264,5306,5112,5016,4822,4726,5065,4775,182,1470,500,3540,5,1,36338727,1784,10.70,1.87,12,0.46,459.00,2619.00,5920,20240304,-17.06,3220,20241210,52.48,5920,-17.06,20240304,3220,52.48,20241210,5920,-17.06,20240304,3220,52.48,20241210,1.14,N,225530,500,181 억,,167936,N,N,0,N,00,N
|
|
|
|
|
20241226,101026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4990,70,2,1.42,561002235,111582,24.76,4965,5080,4920,6390,3445,4920,5030.85,0.46,0,-1016,5306,5112,5016,4822,4726,5065,4775,182,1470,500,3540,5,1,36338727,1813,10.87,1.91,12,0.31,459.00,2619.00,5920,20240304,-15.71,3220,20241210,54.97,5920,-15.71,20240304,3220,54.97,20241210,5920,-15.71,20240304,3220,54.97,20241210,1.14,N,225530,500,181 억,,167936,N,N,0,N,00,N
|
|
|
|
|
20241226,091026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,5050,130,2,2.64,229754675,45830,10.17,4965,5080,4920,6390,3445,4920,5020.09,0.46,0,-7088,5306,5112,5016,4822,4726,5065,4775,182,1470,500,3540,10,1,36338727,1835,11.00,1.93,12,0.13,459.00,2619.00,5920,20240304,-14.70,3220,20241210,56.83,5920,-14.70,20240304,3220,56.83,20241210,5920,-14.70,20240304,3220,56.83,20241210,1.14,N,225530,500,181 억,,167936,N,N,0,N,00,N
|
|
|
|
|
20241224,161024,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4920,-100,5,-1.99,2243169690,445829,8.00,5030,5210,4920,6520,3520,5020,5032.06,0.52,0,-26798,5980,5500,5100,4620,4220,5740,4860,182,1500,500,3610,5,1,36338727,1788,10.72,1.88,12,1.23,459.00,2619.00,5920,20240304,-16.89,3220,20241210,52.80,5920,-16.89,20240304,3220,52.80,20241210,5920,-16.89,20240304,3220,52.80,20241210,1.12,N,225530,500,181 억,,187322,N,N,0,N,00,N
|
|
|
|
|
20241224,151023,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4965,-55,5,-1.10,2114441260,419715,7.54,5030,5210,4955,6520,3520,5020,5037.82,0.52,0,-28833,5980,5500,5100,4620,4220,5740,4860,182,1500,500,3610,5,1,36338727,1804,10.82,1.90,12,1.16,459.00,2619.00,5920,20240304,-16.13,3220,20241210,54.19,5920,-16.13,20240304,3220,54.19,20241210,5920,-16.13,20240304,3220,54.19,20241210,1.12,N,225530,500,181 억,,187322,N,N,0,N,00,N
|
|
|
|
|
20241224,141022,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,5000,-20,5,-0.40,1865152750,369603,6.64,5030,5210,4970,6520,3520,5020,5046.40,0.52,0,-19210,5980,5500,5100,4620,4220,5740,4860,182,1500,500,3610,10,1,36338727,1817,10.89,1.91,12,1.02,459.00,2619.00,5920,20240304,-15.54,3220,20241210,55.28,5920,-15.54,20240304,3220,55.28,20241210,5920,-15.54,20240304,3220,55.28,20241210,1.12,N,225530,500,181 억,,187322,N,N,0,N,00,N
|
|
|
|
|
20241224,131023,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,5010,-10,5,-0.20,1678599720,332266,5.97,5030,5210,4970,6520,3520,5020,5052.02,0.52,0,-19703,5980,5500,5100,4620,4220,5740,4860,182,1500,500,3610,10,1,36338727,1821,10.92,1.91,12,0.91,459.00,2619.00,5920,20240304,-15.37,3220,20241210,55.59,5920,-15.37,20240304,3220,55.59,20241210,5920,-15.37,20240304,3220,55.59,20241210,1.12,N,225530,500,181 억,,187322,N,N,0,N,00,N
|
|
|
|
|
20241224,121023,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,5050,30,2,0.60,1584637550,313545,5.63,5030,5210,4970,6520,3520,5020,5053.98,0.52,0,-18167,5980,5500,5100,4620,4220,5740,4860,182,1500,500,3610,10,1,36338727,1835,11.00,1.93,12,0.86,459.00,2619.00,5920,20240304,-14.70,3220,20241210,56.83,5920,-14.70,20240304,3220,56.83,20241210,5920,-14.70,20240304,3220,56.83,20241210,1.12,N,225530,500,181 억,,187322,N,N,0,N,00,N
|
|
|
|
|
20241224,111025,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,5080,60,2,1.20,1468526530,290551,5.22,5030,5210,4970,6520,3520,5020,5054.33,0.52,0,-16156,5980,5500,5100,4620,4220,5740,4860,182,1500,500,3610,10,1,36338727,1846,11.07,1.94,12,0.80,459.00,2619.00,5920,20240304,-14.19,3220,20241210,57.76,5920,-14.19,20240304,3220,57.76,20241210,5920,-14.19,20240304,3220,57.76,20241210,1.12,N,225530,500,181 억,,187322,N,N,0,N,00,N
|
|
|
|
|
20241224,101023,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4980,-40,5,-0.80,917087485,182403,3.28,5030,5120,4970,6520,3520,5020,5027.83,0.52,0,50,5980,5500,5100,4620,4220,5740,4860,182,1500,500,3610,5,1,36338727,1810,10.85,1.90,12,0.50,459.00,2619.00,5920,20240304,-15.88,3220,20241210,54.66,5920,-15.88,20240304,3220,54.66,20241210,5920,-15.88,20240304,3220,54.66,20241210,1.12,N,225530,500,181 억,,187322,N,N,0,N,00,N
|
|
|
|
|
20241224,091029,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,5060,40,2,0.80,467104665,92708,1.66,5030,5100,4980,6520,3520,5020,5038.53,0.52,0,5880,5980,5500,5100,4620,4220,5740,4860,182,1500,500,3610,10,1,36338727,1839,11.02,1.93,12,0.26,459.00,2619.00,5920,20240304,-14.53,3220,20241210,57.14,5920,-14.53,20240304,3220,57.14,20241210,5920,-14.53,20240304,3220,57.14,20241210,1.12,N,225530,500,181 억,,187322,N,N,0,N,00,N
|
|
|
|
|
20241223,161014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,5020,410,2,8.89,29313851285,5543836,1751.83,4700,5580,4700,5990,3230,4610,5288.09,0.25,0,106559,4990,4800,4705,4515,4420,4752,4467,182,1380,500,3310,10,1,36338727,1824,10.94,1.92,12,15.26,459.00,2619.00,5920,20240304,-15.20,3220,20241210,55.90,5920,-15.20,20240304,3220,55.90,20241210,5920,-15.20,20240304,3220,55.90,20241210,1.14,N,225530,500,181 억,,92247,N,N,0,N,00,N
|
|
|
|
|
20241223,151021,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,5110,500,2,10.85,28845125535,5450980,1722.49,4700,5580,4700,5990,3230,4610,5291.73,0.25,0,100218,4990,4800,4705,4515,4420,4752,4467,182,1380,500,3310,10,1,36338727,1857,11.13,1.95,12,15.00,459.00,2619.00,5920,20240304,-13.68,3220,20241210,58.70,5920,-13.68,20240304,3220,58.70,20241210,5920,-13.68,20240304,3220,58.70,20241210,1.14,N,225530,500,181 억,,92247,N,N,0,N,00,N
|
|
|
|
|
20241223,141015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,5100,490,2,10.63,28304052195,5345128,1689.04,4700,5580,4700,5990,3230,4610,5295.30,0.25,0,93715,4990,4800,4705,4515,4420,4752,4467,182,1380,500,3310,10,1,36338727,1853,11.11,1.95,12,14.71,459.00,2619.00,5920,20240304,-13.85,3220,20241210,58.39,5920,-13.85,20240304,3220,58.39,20241210,5920,-13.85,20240304,3220,58.39,20241210,1.14,N,225530,500,181 억,,92247,N,N,0,N,00,N
|
|
|
|
|
20241223,131015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,5210,600,2,13.02,26897939345,5072830,1603.00,4700,5580,4700,5990,3230,4610,5302.35,0.25,0,85311,4990,4800,4705,4515,4420,4752,4467,182,1380,500,3310,10,1,36338727,1893,11.35,1.99,12,13.96,459.00,2619.00,5920,20240304,-11.99,3220,20241210,61.80,5920,-11.99,20240304,3220,61.80,20241210,5920,-11.99,20240304,3220,61.80,20241210,1.14,N,225530,500,181 억,,92247,N,N,0,N,00,N
|
|
|
|
|
20241223,121017,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,5250,640,2,13.88,24367630835,4589017,1450.11,4700,5580,4700,5990,3230,4610,5309.99,0.25,0,74993,4990,4800,4705,4515,4420,4752,4467,182,1380,500,3310,10,1,36338727,1908,11.44,2.00,12,12.63,459.00,2619.00,5920,20240304,-11.32,3220,20241210,63.04,5920,-11.32,20240304,3220,63.04,20241210,5920,-11.32,20240304,3220,63.04,20241210,1.14,N,225530,500,181 억,,92247,N,N,0,N,00,N
|
|
|
|
|
20241223,111015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,5200,590,2,12.80,23635153545,4449054,1405.89,4700,5580,4700,5990,3230,4610,5312.40,0.25,0,71189,4990,4800,4705,4515,4420,4752,4467,182,1380,500,3310,10,1,36338727,1890,11.33,1.99,12,12.24,459.00,2619.00,5920,20240304,-12.16,3220,20241210,61.49,5920,-12.16,20240304,3220,61.49,20241210,5920,-12.16,20240304,3220,61.49,20241210,1.14,N,225530,500,181 억,,92247,N,N,0,N,00,N
|
|
|
|
|
20241223,101009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,5470,860,2,18.66,18703838265,3521313,1112.72,4700,5580,4700,5990,3230,4610,5311.61,0.25,0,49516,4990,4800,4705,4515,4420,4752,4467,182,1380,500,3310,10,1,36338727,1988,11.92,2.09,12,9.69,459.00,2619.00,5920,20240304,-7.60,3220,20241210,69.88,5920,-7.60,20240304,3220,69.88,20241210,5920,-7.60,20240304,3220,69.88,20241210,1.14,N,225530,500,181 억,,92247,N,N,0,N,00,N
|
|
|
|
|
20241223,091013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4870,260,2,5.64,842288160,171471,54.18,4700,5090,4700,5990,3230,4610,4912.13,0.25,0,582,4990,4800,4705,4515,4420,4752,4467,182,1380,500,3310,5,1,36338727,1770,10.61,1.86,12,0.47,459.00,2619.00,5920,20240304,-17.74,3220,20241210,51.24,5920,-17.74,20240304,3220,51.24,20241210,5920,-17.74,20240304,3220,51.24,20241210,1.14,N,225530,500,181 억,,92247,N,N,0,N,00,N
|
|
|
|
|
20241220,161009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4610,-300,5,-6.11,1456116095,307193,18.00,4700,4895,4610,6380,3440,4910,4740.89,0.26,0,-1835,5536,5222,4986,4672,4436,5380,4830,182,1470,500,3530,5,1,36338727,1675,10.04,1.76,12,0.85,459.00,2619.00,5920,20240304,-22.13,3220,20241210,43.17,5920,-22.13,20240304,3220,43.17,20241210,5920,-22.13,20240304,3220,43.17,20241210,0.86,N,225530,500,181 억,,94104,N,N,0,N,00,N
|
|
|
|
|
20241220,151013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4695,-215,5,-4.38,1403767605,295895,17.34,4700,4895,4665,6380,3440,4910,4744.03,0.26,0,-2365,5536,5222,4986,4672,4436,5380,4830,182,1470,500,3530,5,1,36338727,1706,10.23,1.79,12,0.81,459.00,2619.00,5920,20240304,-20.69,3220,20241210,45.81,5920,-20.69,20240304,3220,45.81,20241210,5920,-20.69,20240304,3220,45.81,20241210,0.86,N,225530,500,181 억,,94104,N,N,0,N,00,N
|
|
|
|
|
20241220,141011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4700,-210,5,-4.28,1241725020,261311,15.31,4700,4895,4670,6380,3440,4910,4751.78,0.26,0,-1359,5536,5222,4986,4672,4436,5380,4830,182,1470,500,3530,5,1,36338727,1708,10.24,1.79,12,0.72,459.00,2619.00,5920,20240304,-20.61,3220,20241210,45.96,5920,-20.61,20240304,3220,45.96,20241210,5920,-20.61,20240304,3220,45.96,20241210,0.86,N,225530,500,181 억,,94104,N,N,0,N,00,N
|
|
|
|
|
20241220,131010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4735,-175,5,-3.56,1121786140,235900,13.82,4700,4895,4670,6380,3440,4910,4755.21,0.26,0,82,5536,5222,4986,4672,4436,5380,4830,182,1470,500,3530,5,1,36338727,1721,10.32,1.81,12,0.65,459.00,2619.00,5920,20240304,-20.02,3220,20241210,47.05,5920,-20.02,20240304,3220,47.05,20241210,5920,-20.02,20240304,3220,47.05,20241210,0.86,N,225530,500,181 억,,94104,N,N,0,N,00,N
|
|
|
|
|
20241220,121009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4705,-205,5,-4.18,952198760,199837,11.71,4700,4895,4700,6380,3440,4910,4764.73,0.26,0,439,5536,5222,4986,4672,4436,5380,4830,182,1470,500,3530,5,1,36338727,1710,10.25,1.80,12,0.55,459.00,2619.00,5920,20240304,-20.52,3220,20241210,46.12,5920,-20.52,20240304,3220,46.12,20241210,5920,-20.52,20240304,3220,46.12,20241210,0.86,N,225530,500,181 억,,94104,N,N,0,N,00,N
|
|
|
|
|
20241220,111008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4755,-155,5,-3.16,835927960,175205,10.27,4700,4895,4700,6380,3440,4910,4770.98,0.26,0,-91,5536,5222,4986,4672,4436,5380,4830,182,1470,500,3530,5,1,36338727,1728,10.36,1.82,12,0.48,459.00,2619.00,5920,20240304,-19.68,3220,20241210,47.67,5920,-19.68,20240304,3220,47.67,20241210,5920,-19.68,20240304,3220,47.67,20241210,0.86,N,225530,500,181 억,,94104,N,N,0,N,00,N
|
|
|
|
|
20241220,101010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4745,-165,5,-3.36,683922995,143259,8.39,4700,4895,4700,6380,3440,4910,4773.84,0.26,0,29,5536,5222,4986,4672,4436,5380,4830,182,1470,500,3530,5,1,36338727,1724,10.34,1.81,12,0.39,459.00,2619.00,5920,20240304,-19.85,3220,20241210,47.36,5920,-19.85,20240304,3220,47.36,20241210,5920,-19.85,20240304,3220,47.36,20241210,0.86,N,225530,500,181 억,,94104,N,N,0,N,00,N
|
|
|
|
|
20241220,091011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4840,-70,5,-1.43,264334255,55562,3.26,4700,4895,4700,6380,3440,4910,4756.90,0.26,0,-548,5536,5222,4986,4672,4436,5380,4830,182,1470,500,3530,5,1,36338727,1759,10.54,1.85,12,0.15,459.00,2619.00,5920,20240304,-18.24,3220,20241210,50.31,5920,-18.24,20240304,3220,50.31,20241210,5920,-18.24,20240304,3220,50.31,20241210,0.86,N,225530,500,181 억,,94104,N,N,0,N,00,N
|
|
|
|
|
20241219,161007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4910,135,2,2.83,7901401810,1593301,41.76,4775,5300,4750,6200,3345,4775,4959.54,0.33,0,-27726,6238,5506,4828,4096,3418,5872,4462,182,1425,500,3430,5,1,36338727,1784,10.70,1.87,12,4.38,459.00,2619.00,5920,20240304,-17.06,3220,20241210,52.48,5920,-17.06,20240304,3220,52.48,20241210,5920,-17.06,20240304,3220,52.48,20241210,0.86,N,225530,500,181 억,,121533,N,N,0,N,00,N
|
|
|
|
|
20241219,151005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4820,45,2,0.94,7567855555,1525240,39.97,4775,5300,4750,6200,3345,4775,4962.09,0.33,0,-28426,6238,5506,4828,4096,3418,5872,4462,182,1425,500,3430,5,1,36338727,1752,10.50,1.84,12,4.20,459.00,2619.00,5920,20240304,-18.58,3220,20241210,49.69,5920,-18.58,20240304,3220,49.69,20241210,5920,-18.58,20240304,3220,49.69,20241210,0.86,N,225530,500,181 억,,121533,N,N,0,N,00,N
|
|
|
|
|
20241219,141007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4850,75,2,1.57,7287477075,1467037,38.45,4775,5300,4750,6200,3345,4775,4967.85,0.33,0,-25589,6238,5506,4828,4096,3418,5872,4462,182,1425,500,3430,5,1,36338727,1762,10.57,1.85,12,4.04,459.00,2619.00,5920,20240304,-18.07,3220,20241210,50.62,5920,-18.07,20240304,3220,50.62,20241210,5920,-18.07,20240304,3220,50.62,20241210,0.86,N,225530,500,181 억,,121533,N,N,0,N,00,N
|
|
|
|
|
20241219,131005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4775,0,3,0.00,5907289265,1185058,31.06,4775,5300,4755,6200,3345,4775,4985.31,0.33,0,-25712,6238,5506,4828,4096,3418,5872,4462,182,1425,500,3430,5,1,36338727,1735,10.40,1.82,12,3.26,459.00,2619.00,5920,20240304,-19.34,3220,20241210,48.29,5920,-19.34,20240304,3220,48.29,20241210,5920,-19.34,20240304,3220,48.29,20241210,0.86,N,225530,500,181 억,,121533,N,N,0,N,00,N
|
|
|
|
|
20241219,121009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4790,15,2,0.31,5795880365,1161751,30.45,4775,5300,4755,6200,3345,4775,4989.43,0.33,0,-26320,6238,5506,4828,4096,3418,5872,4462,182,1425,500,3430,5,1,36338727,1741,10.44,1.83,12,3.20,459.00,2619.00,5920,20240304,-19.09,3220,20241210,48.76,5920,-19.09,20240304,3220,48.76,20241210,5920,-19.09,20240304,3220,48.76,20241210,0.86,N,225530,500,181 억,,121533,N,N,0,N,00,N
|
|
|
|
|
20241219,111004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4785,10,2,0.21,1426468705,294827,7.73,4775,4960,4760,6200,3345,4775,4838.93,0.33,0,-11655,6238,5506,4828,4096,3418,5872,4462,182,1425,500,3430,5,1,36338727,1739,10.42,1.83,12,0.81,459.00,2619.00,5920,20240304,-19.17,3220,20241210,48.60,5920,-19.17,20240304,3220,48.60,20241210,5920,-19.17,20240304,3220,48.60,20241210,0.86,N,225530,500,181 억,,121533,N,N,0,N,00,N
|
|
|
|
|
20241219,100957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4760,-15,5,-0.31,1292317355,266740,6.99,4775,4960,4760,6200,3345,4775,4845.60,0.33,0,-11753,6238,5506,4828,4096,3418,5872,4462,182,1425,500,3430,5,1,36338727,1730,10.37,1.82,12,0.73,459.00,2619.00,5920,20240304,-19.59,3220,20241210,47.83,5920,-19.59,20240304,3220,47.83,20241210,5920,-19.59,20240304,3220,47.83,20241210,0.86,N,225530,500,181 억,,121533,N,N,0,N,00,N
|
|
|
|
|
20241219,091007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4785,10,2,0.21,685450430,140857,3.69,4775,4960,4760,6200,3345,4775,4868.14,0.33,0,-2917,6238,5506,4828,4096,3418,5872,4462,182,1425,500,3430,5,1,36338727,1739,10.42,1.83,12,0.39,459.00,2619.00,5920,20240304,-19.17,3220,20241210,48.60,5920,-19.17,20240304,3220,48.60,20241210,5920,-19.17,20240304,3220,48.60,20241210,0.86,N,225530,500,181 억,,121533,N,N,0,N,00,N
|
|
|
|
|
20241218,161002,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4775,495,2,11.57,19377500100,3801996,2105.48,4220,5560,4150,5560,3000,4280,5096.86,0.29,0,17484,4746,4512,4361,4127,3976,4437,4052,182,1280,500,3080,5,1,36338727,1735,10.40,1.82,12,10.46,459.00,2619.00,5920,20240304,-19.34,3220,20241210,48.29,5920,-19.34,20240304,3220,48.29,20241210,5920,-19.34,20240304,3220,48.29,20241210,0.82,N,225530,500,181 억,,105728,N,N,0,N,00,N
|
|
|
|
|
20241218,151006,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4850,570,2,13.32,19110415610,3746282,2074.63,4220,5560,4150,5560,3000,4280,5101.17,0.29,0,22015,4746,4512,4361,4127,3976,4437,4052,182,1280,500,3080,5,1,36338727,1762,10.57,1.85,12,10.31,459.00,2619.00,5920,20240304,-18.07,3220,20241210,50.62,5920,-18.07,20240304,3220,50.62,20241210,5920,-18.07,20240304,3220,50.62,20241210,0.82,N,225530,500,181 억,,105728,N,N,0,N,00,N
|
|
|
|
|
20241218,141004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4920,640,2,14.95,18363192105,3591827,1989.09,4220,5560,4150,5560,3000,4280,5112.49,0.29,0,8151,4746,4512,4361,4127,3976,4437,4052,182,1280,500,3080,5,1,36338727,1788,10.72,1.88,12,9.88,459.00,2619.00,5920,20240304,-16.89,3220,20241210,52.80,5920,-16.89,20240304,3220,52.80,20241210,5920,-16.89,20240304,3220,52.80,20241210,0.82,N,225530,500,181 억,,105728,N,N,0,N,00,N
|
|
|
|
|
20241218,131006,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4765,485,2,11.33,17058648280,3321757,1839.53,4220,5560,4150,5560,3000,4280,5135.43,0.29,0,3786,4746,4512,4361,4127,3976,4437,4052,182,1280,500,3080,5,1,36338727,1732,10.38,1.82,12,9.14,459.00,2619.00,5920,20240304,-19.51,3220,20241210,47.98,5920,-19.51,20240304,3220,47.98,20241210,5920,-19.51,20240304,3220,47.98,20241210,0.82,N,225530,500,181 억,,105728,N,N,0,N,00,N
|
|
|
|
|
20241218,120957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4940,660,2,15.42,15460563625,2994748,1658.44,4220,5560,4150,5560,3000,4280,5162.56,0.29,0,-3619,4746,4512,4361,4127,3976,4437,4052,182,1280,500,3080,5,1,36338727,1795,10.76,1.89,12,8.24,459.00,2619.00,5920,20240304,-16.55,3220,20241210,53.42,5920,-16.55,20240304,3220,53.42,20241210,5920,-16.55,20240304,3220,53.42,20241210,0.82,N,225530,500,181 억,,105728,N,N,0,N,00,N
|
|
|
|
|
20241218,111004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,5480,1200,2,28.04,6162482795,1169153,647.46,4220,5560,4150,5560,3000,4280,5270.90,0.29,0,-4105,4746,4512,4361,4127,3976,4437,4052,182,1280,500,3080,10,1,36338727,1991,11.94,2.09,12,3.22,459.00,2619.00,5920,20240304,-7.43,3220,20241210,70.19,5920,-7.43,20240304,3220,70.19,20241210,5920,-7.43,20240304,3220,70.19,20241210,0.82,N,225530,500,181 억,,105728,N,N,0,N,00,N
|
|
|
|
|
20241218,101005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4290,10,2,0.23,171066995,40157,22.24,4220,4345,4150,5560,3000,4280,4259.95,0.29,0,-1433,4746,4512,4361,4127,3976,4437,4052,182,1280,500,3080,5,1,36338727,1559,9.35,1.64,12,0.11,459.00,2619.00,5920,20240304,-27.53,3220,20241210,33.23,5920,-27.53,20240304,3220,33.23,20241210,5920,-27.53,20240304,3220,33.23,20241210,0.82,N,225530,500,181 억,,105728,N,N,0,N,00,N
|
|
|
|
|
20241218,091008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4260,-20,5,-0.47,95729820,22656,12.55,4220,4290,4150,5560,3000,4280,4225.36,0.29,0,-301,4746,4512,4361,4127,3976,4437,4052,182,1280,500,3080,5,1,36338727,1548,9.28,1.63,12,0.06,459.00,2619.00,5920,20240304,-28.04,3220,20241210,32.30,5920,-28.04,20240304,3220,32.30,20241210,5920,-28.04,20240304,3220,32.30,20241210,0.82,N,225530,500,181 억,,105728,N,N,0,N,00,N
|
|
|
|
|
20241217,161000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4280,-240,5,-5.31,773900720,179893,26.66,4515,4595,4210,5870,3165,4520,4302.01,0.30,0,-1029,5083,4801,4618,4336,4153,4942,4477,182,1350,500,3250,5,1,36338727,1555,9.32,1.63,12,0.50,459.00,2619.00,5920,20240304,-27.70,3220,20241210,32.92,5920,-27.70,20240304,3220,32.92,20241210,5920,-27.70,20240304,3220,32.92,20241210,0.81,N,225530,500,181 억,,110772,N,N,0,N,00,N
|
|
|
|
|
20241217,151004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4260,-260,5,-5.75,764405300,177671,26.33,4515,4595,4210,5870,3165,4520,4302.36,0.30,0,-802,5083,4801,4618,4336,4153,4942,4477,182,1350,500,3250,5,1,36338727,1548,9.28,1.63,12,0.49,459.00,2619.00,5920,20240304,-28.04,3220,20241210,32.30,5920,-28.04,20240304,3220,32.30,20241210,5920,-28.04,20240304,3220,32.30,20241210,0.81,N,225530,500,181 억,,110772,N,N,0,N,00,N
|
|
|
|
|
20241217,140955,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4295,-225,5,-4.98,739121235,171761,25.45,4515,4595,4210,5870,3165,4520,4303.20,0.30,0,-268,5083,4801,4618,4336,4153,4942,4477,182,1350,500,3250,5,1,36338727,1561,9.36,1.64,12,0.47,459.00,2619.00,5920,20240304,-27.45,3220,20241210,33.39,5920,-27.45,20240304,3220,33.39,20241210,5920,-27.45,20240304,3220,33.39,20241210,0.81,N,225530,500,181 억,,110772,N,N,0,N,00,N
|
|
|
|
|
20241217,130952,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4250,-270,5,-5.97,661710630,153569,22.76,4515,4595,4210,5870,3165,4520,4308.88,0.30,0,-2339,5083,4801,4618,4336,4153,4942,4477,182,1350,500,3250,5,1,36338727,1544,9.26,1.62,12,0.42,459.00,2619.00,5920,20240304,-28.21,3220,20241210,31.99,5920,-28.21,20240304,3220,31.99,20241210,5920,-28.21,20240304,3220,31.99,20241210,0.81,N,225530,500,181 억,,110772,N,N,0,N,00,N
|
|
|
|
|
20241217,120931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4300,-220,5,-4.87,546902830,126640,18.77,4515,4595,4210,5870,3165,4520,4318.56,0.30,0,640,5083,4801,4618,4336,4153,4942,4477,182,1350,500,3250,5,1,36338727,1563,9.37,1.64,12,0.35,459.00,2619.00,5920,20240304,-27.36,3220,20241210,33.54,5920,-27.36,20240304,3220,33.54,20241210,5920,-27.36,20240304,3220,33.54,20241210,0.81,N,225530,500,181 억,,110772,N,N,0,N,00,N
|
|
|
|
|
20241217,110939,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4295,-225,5,-4.98,502393560,116268,17.23,4515,4595,4210,5870,3165,4520,4321.00,0.30,0,6068,5083,4801,4618,4336,4153,4942,4477,182,1350,500,3250,5,1,36338727,1561,9.36,1.64,12,0.32,459.00,2619.00,5920,20240304,-27.45,3220,20241210,33.39,5920,-27.45,20240304,3220,33.39,20241210,5920,-27.45,20240304,3220,33.39,20241210,0.81,N,225530,500,181 억,,110772,N,N,0,N,00,N
|
|
|
|
|
20241217,100950,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4265,-255,5,-5.64,432472915,99948,14.81,4515,4595,4210,5870,3165,4520,4326.98,0.30,0,8710,5083,4801,4618,4336,4153,4942,4477,182,1350,500,3250,5,1,36338727,1550,9.29,1.63,12,0.28,459.00,2619.00,5920,20240304,-27.96,3220,20241210,32.45,5920,-27.96,20240304,3220,32.45,20241210,5920,-27.96,20240304,3220,32.45,20241210,0.81,N,225530,500,181 억,,110772,N,N,0,N,00,N
|
|
|
|
|
20241217,091002,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4350,-170,5,-3.76,110904670,25109,3.72,4515,4595,4350,5870,3165,4520,4416.93,0.30,0,3057,5083,4801,4618,4336,4153,4942,4477,182,1350,500,3250,5,1,36338727,1581,9.48,1.66,12,0.07,459.00,2619.00,5920,20240304,-26.52,3220,20241210,35.09,5920,-26.52,20240304,3220,35.09,20241210,5920,-26.52,20240304,3220,35.09,20241210,0.81,N,225530,500,181 억,,110772,N,N,0,N,00,N
|
|
|
|
|
20241216,160952,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4520,210,2,4.87,3138660265,669325,377.43,4500,4900,4435,5600,3020,4310,4689.41,0.32,0,-2761,4460,4385,4295,4220,4130,4340,4175,182,1290,500,3100,5,1,36338727,1643,9.85,1.73,12,1.84,459.00,2619.00,5920,20240304,-23.65,3220,20241210,40.37,5920,-23.65,20240304,3220,40.37,20241210,5920,-23.65,20240304,3220,40.37,20241210,0.79,N,225530,500,181 억,,117403,N,N,0,N,00,N
|
|
|
|
|
20241216,151002,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4585,275,2,6.38,3074377655,655207,369.47,4500,4900,4435,5600,3020,4310,4692.22,0.32,0,-3755,4460,4385,4295,4220,4130,4340,4175,182,1290,500,3100,5,1,36338727,1666,9.99,1.75,12,1.80,459.00,2619.00,5920,20240304,-22.55,3220,20241210,42.39,5920,-22.55,20240304,3220,42.39,20241210,5920,-22.55,20240304,3220,42.39,20241210,0.79,N,225530,500,181 억,,117403,N,N,0,N,00,N
|
|
|
|
|
20241216,141000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4600,290,2,6.73,2977867285,634080,357.55,4500,4900,4435,5600,3020,4310,4696.36,0.32,0,-3503,4460,4385,4295,4220,4130,4340,4175,182,1290,500,3100,5,1,36338727,1672,10.02,1.76,12,1.74,459.00,2619.00,5920,20240304,-22.30,3220,20241210,42.86,5920,-22.30,20240304,3220,42.86,20241210,5920,-22.30,20240304,3220,42.86,20241210,0.79,N,225530,500,181 억,,117403,N,N,0,N,00,N
|
|
|
|
|
20241216,131002,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4585,275,2,6.38,2926912205,623038,351.33,4500,4900,4435,5600,3020,4310,4697.81,0.32,0,-3340,4460,4385,4295,4220,4130,4340,4175,182,1290,500,3100,5,1,36338727,1666,9.99,1.75,12,1.71,459.00,2619.00,5920,20240304,-22.55,3220,20241210,42.39,5920,-22.55,20240304,3220,42.39,20241210,5920,-22.55,20240304,3220,42.39,20241210,0.79,N,225530,500,181 억,,117403,N,N,0,N,00,N
|
|
|
|
|
20241216,121001,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4640,330,2,7.66,2816597975,599134,337.85,4500,4900,4435,5600,3020,4310,4701.12,0.32,0,-1857,4460,4385,4295,4220,4130,4340,4175,182,1290,500,3100,5,1,36338727,1686,10.11,1.77,12,1.65,459.00,2619.00,5920,20240304,-21.62,3220,20241210,44.10,5920,-21.62,20240304,3220,44.10,20241210,5920,-21.62,20240304,3220,44.10,20241210,0.79,N,225530,500,181 억,,117403,N,N,0,N,00,N
|
|
|
|
|
20241216,111000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4575,265,2,6.15,2684869535,570588,321.75,4500,4900,4435,5600,3020,4310,4705.44,0.32,0,376,4460,4385,4295,4220,4130,4340,4175,182,1290,500,3100,5,1,36338727,1662,9.97,1.75,12,1.57,459.00,2619.00,5920,20240304,-22.72,3220,20241210,42.08,5920,-22.72,20240304,3220,42.08,20241210,5920,-22.72,20240304,3220,42.08,20241210,0.79,N,225530,500,181 억,,117403,N,N,0,N,00,N
|
|
|
|
|
20241216,101001,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4660,350,2,8.12,2375555850,503707,284.04,4500,4900,4435,5600,3020,4310,4716.15,0.32,0,4114,4460,4385,4295,4220,4130,4340,4175,182,1290,500,3100,5,1,36338727,1693,10.15,1.78,12,1.39,459.00,2619.00,5920,20240304,-21.28,3220,20241210,44.72,5920,-21.28,20240304,3220,44.72,20241210,5920,-21.28,20240304,3220,44.72,20241210,0.79,N,225530,500,181 억,,117403,N,N,0,N,00,N
|
|
|
|
|
20241216,091001,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4620,310,2,7.19,704246195,152479,85.98,4500,4800,4435,5600,3020,4310,4618.65,0.32,0,8728,4460,4385,4295,4220,4130,4340,4175,182,1290,500,3100,5,1,36338727,1679,10.07,1.76,12,0.42,459.00,2619.00,5920,20240304,-21.96,3220,20241210,43.48,5920,-21.96,20240304,3220,43.48,20241210,5920,-21.96,20240304,3220,43.48,20241210,0.79,N,225530,500,181 억,,117403,N,N,0,N,00,N
|
|
|
|
|
20241213,160953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4310,-85,5,-1.93,755302010,176851,65.51,4370,4370,4205,5710,3080,4395,4270.84,0.32,0,288,4625,4510,4325,4210,4025,4567,4267,182,1315,500,3160,5,1,36338727,1566,9.39,1.65,12,0.49,459.00,2619.00,5920,20240304,-27.20,3220,20241210,33.85,5920,-27.20,20240304,3220,33.85,20241210,5920,-27.20,20240304,3220,33.85,20241210,0.73,N,225530,500,181 억,,116581,N,N,0,N,00,N
|
|
|
|
|
20241213,150958,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4265,-130,5,-2.96,709074990,166039,61.50,4370,4370,4205,5710,3080,4395,4270.53,0.32,0,603,4625,4510,4325,4210,4025,4567,4267,182,1315,500,3160,5,1,36338727,1550,9.29,1.63,12,0.46,459.00,2619.00,5920,20240304,-27.96,3220,20241210,32.45,5920,-27.96,20240304,3220,32.45,20241210,5920,-27.96,20240304,3220,32.45,20241210,0.73,N,225530,500,181 억,,116581,N,N,0,N,00,N
|
|
|
|
|
20241213,140958,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4260,-135,5,-3.07,633441155,148358,54.95,4370,4370,4205,5710,3080,4395,4269.68,0.32,0,1975,4625,4510,4325,4210,4025,4567,4267,182,1315,500,3160,5,1,36338727,1548,9.28,1.63,12,0.41,459.00,2619.00,5920,20240304,-28.04,3220,20241210,32.30,5920,-28.04,20240304,3220,32.30,20241210,5920,-28.04,20240304,3220,32.30,20241210,0.73,N,225530,500,181 억,,116581,N,N,0,N,00,N
|
|
|
|
|
20241213,130959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4320,-75,5,-1.71,486662885,113842,42.17,4370,4370,4205,5710,3080,4395,4274.90,0.32,0,3062,4625,4510,4325,4210,4025,4567,4267,182,1315,500,3160,5,1,36338727,1570,9.41,1.65,12,0.31,459.00,2619.00,5920,20240304,-27.03,3220,20241210,34.16,5920,-27.03,20240304,3220,34.16,20241210,5920,-27.03,20240304,3220,34.16,20241210,0.73,N,225530,500,181 억,,116581,N,N,0,N,00,N
|
|
|
|
|
20241213,120959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4310,-85,5,-1.93,442918565,103725,38.42,4370,4370,4205,5710,3080,4395,4270.12,0.32,0,4376,4625,4510,4325,4210,4025,4567,4267,182,1315,500,3160,5,1,36338727,1566,9.39,1.65,12,0.29,459.00,2619.00,5920,20240304,-27.20,3220,20241210,33.85,5920,-27.20,20240304,3220,33.85,20241210,5920,-27.20,20240304,3220,33.85,20241210,0.73,N,225530,500,181 억,,116581,N,N,0,N,00,N
|
|
|
|
|
20241213,110957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4230,-165,5,-3.75,372739875,87336,32.35,4370,4370,4205,5710,3080,4395,4267.88,0.32,0,1728,4625,4510,4325,4210,4025,4567,4267,182,1315,500,3160,5,1,36338727,1537,9.22,1.62,12,0.24,459.00,2619.00,5920,20240304,-28.55,3220,20241210,31.37,5920,-28.55,20240304,3220,31.37,20241210,5920,-28.55,20240304,3220,31.37,20241210,0.73,N,225530,500,181 억,,116581,N,N,0,N,00,N
|
|
|
|
|
20241213,100949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4245,-150,5,-3.41,264888010,61831,22.90,4370,4370,4210,5710,3080,4395,4284.06,0.32,0,-3163,4625,4510,4325,4210,4025,4567,4267,182,1315,500,3160,5,1,36338727,1543,9.25,1.62,12,0.17,459.00,2619.00,5920,20240304,-28.29,3220,20241210,31.83,5920,-28.29,20240304,3220,31.83,20241210,5920,-28.29,20240304,3220,31.83,20241210,0.73,N,225530,500,181 억,,116581,N,N,0,N,00,N
|
|
|
|
|
20241213,090959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4300,-95,5,-2.16,47812090,11061,4.10,4370,4370,4300,5710,3080,4395,4322.58,0.32,0,577,4625,4510,4325,4210,4025,4567,4267,182,1315,500,3160,5,1,36338727,1563,9.37,1.64,12,0.03,459.00,2619.00,5920,20240304,-27.36,3220,20241210,33.54,5920,-27.36,20240304,3220,33.54,20241210,5920,-27.36,20240304,3220,33.54,20241210,0.73,N,225530,500,181 억,,116581,N,N,0,N,00,N
|
|
|
|
|
20241212,160959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4395,55,2,1.27,1166704995,268936,30.53,4340,4440,4140,5640,3040,4340,4338.13,0.32,0,1741,5013,4676,4358,4021,3703,4845,4190,182,1300,500,3120,5,1,36338727,1597,9.58,1.68,12,0.74,459.00,2619.00,5920,20240304,-25.76,3220,20241210,36.49,5920,-25.76,20240304,3220,36.49,20241210,5920,-25.76,20240304,3220,36.49,20241210,0.78,N,225530,500,181 억,,115369,N,N,0,N,00,N
|
|
|
|
|
20241212,150951,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4385,45,2,1.04,1101585740,254128,28.85,4340,4440,4140,5640,3040,4340,4334.77,0.32,0,-1528,5013,4676,4358,4021,3703,4845,4190,182,1300,500,3120,5,1,36338727,1593,9.55,1.67,12,0.70,459.00,2619.00,5920,20240304,-25.93,3220,20241210,36.18,5920,-25.93,20240304,3220,36.18,20241210,5920,-25.93,20240304,3220,36.18,20241210,0.78,N,225530,500,181 억,,115369,N,N,0,N,00,N
|
|
|
|
|
20241212,140950,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4335,-5,5,-0.12,940254155,217336,24.67,4340,4440,4140,5640,3040,4340,4326.27,0.32,0,-9268,5013,4676,4358,4021,3703,4845,4190,182,1300,500,3120,5,1,36338727,1575,9.44,1.66,12,0.60,459.00,2619.00,5920,20240304,-26.77,3220,20241210,34.63,5920,-26.77,20240304,3220,34.63,20241210,5920,-26.77,20240304,3220,34.63,20241210,0.78,N,225530,500,181 억,,115369,N,N,0,N,00,N
|
|
|
|
|
20241212,130938,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4395,55,2,1.27,772775985,179028,20.32,4340,4435,4140,5640,3040,4340,4316.51,0.32,0,-9714,5013,4676,4358,4021,3703,4845,4190,182,1300,500,3120,5,1,36338727,1597,9.58,1.68,12,0.49,459.00,2619.00,5920,20240304,-25.76,3220,20241210,36.49,5920,-25.76,20240304,3220,36.49,20241210,5920,-25.76,20240304,3220,36.49,20241210,0.78,N,225530,500,181 억,,115369,N,N,0,N,00,N
|
|
|
|
|
20241212,120933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4405,65,2,1.50,583750955,135891,15.42,4340,4435,4140,5640,3040,4340,4295.73,0.32,0,-7664,5013,4676,4358,4021,3703,4845,4190,182,1300,500,3120,5,1,36338727,1601,9.60,1.68,12,0.37,459.00,2619.00,5920,20240304,-25.59,3220,20241210,36.80,5920,-25.59,20240304,3220,36.80,20241210,5920,-25.59,20240304,3220,36.80,20241210,0.78,N,225530,500,181 억,,115369,N,N,0,N,00,N
|
|
|
|
|
20241212,110945,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4290,-50,5,-1.15,307148710,72367,8.21,4340,4340,4140,5640,3040,4340,4244.32,0.32,0,3356,5013,4676,4358,4021,3703,4845,4190,182,1300,500,3120,5,1,36338727,1559,9.35,1.64,12,0.20,459.00,2619.00,5920,20240304,-27.53,3220,20241210,33.23,5920,-27.53,20240304,3220,33.23,20241210,5920,-27.53,20240304,3220,33.23,20241210,0.78,N,225530,500,181 억,,115369,N,N,0,N,00,N
|
|
|
|
|
20241212,100943,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4225,-115,5,-2.65,238696310,56315,6.39,4340,4340,4140,5640,3040,4340,4238.59,0.32,0,1627,5013,4676,4358,4021,3703,4845,4190,182,1300,500,3120,5,1,36338727,1535,9.20,1.61,12,0.15,459.00,2619.00,5920,20240304,-28.63,3220,20241210,31.21,5920,-28.63,20240304,3220,31.21,20241210,5920,-28.63,20240304,3220,31.21,20241210,0.78,N,225530,500,181 억,,115369,N,N,0,N,00,N
|
|
|
|
|
20241212,090951,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4240,-100,5,-2.30,111598205,26148,2.97,4340,4340,4220,5640,3040,4340,4267.94,0.32,0,514,5013,4676,4358,4021,3703,4845,4190,182,1300,500,3120,5,1,36338727,1541,9.24,1.62,12,0.07,459.00,2619.00,5920,20240304,-28.38,3220,20241210,31.68,5920,-28.38,20240304,3220,31.68,20241210,5920,-28.38,20240304,3220,31.68,20241210,0.78,N,225530,500,181 억,,115369,N,N,0,N,00,N
|
|
|
|
|
20241211,160944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4340,400,2,10.15,3822193565,879463,77.67,4040,4695,4040,5120,2760,3940,4346.06,0.30,0,6141,4713,4326,3773,3386,2833,4520,3580,182,1180,500,2830,5,1,36338727,1577,9.46,1.66,12,2.42,459.00,2619.00,5920,20240304,-26.69,3220,20241210,34.78,5920,-26.69,20240304,3220,34.78,20241210,5920,-26.69,20240304,3220,34.78,20241210,0.74,N,225530,500,181 억,,109181,N,N,0,N,00,N
|
|
|
|
|
20241211,150934,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4250,310,2,7.87,3771983370,867773,76.64,4040,4695,4040,5120,2760,3940,4346.74,0.30,0,4800,4713,4326,3773,3386,2833,4520,3580,182,1180,500,2830,5,1,36338727,1544,9.26,1.62,12,2.39,459.00,2619.00,5920,20240304,-28.21,3220,20241210,31.99,5920,-28.21,20240304,3220,31.99,20241210,5920,-28.21,20240304,3220,31.99,20241210,0.74,N,225530,500,181 억,,109181,N,N,0,N,00,N
|
|
|
|
|
20241211,140951,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4295,355,2,9.01,3634098730,835655,73.80,4040,4695,4040,5120,2760,3940,4348.80,0.30,0,4365,4713,4326,3773,3386,2833,4520,3580,182,1180,500,2830,5,1,36338727,1561,9.36,1.64,12,2.30,459.00,2619.00,5920,20240304,-27.45,3220,20241210,33.39,5920,-27.45,20240304,3220,33.39,20241210,5920,-27.45,20240304,3220,33.39,20241210,0.74,N,225530,500,181 억,,109181,N,N,0,N,00,N
|
|
|
|
|
20241211,130953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4205,265,2,6.73,3213363195,737984,65.18,4040,4695,4040,5120,2760,3940,4354.25,0.30,0,19227,4713,4326,3773,3386,2833,4520,3580,182,1180,500,2830,5,1,36338727,1528,9.16,1.61,12,2.03,459.00,2619.00,5920,20240304,-28.97,3220,20241210,30.59,5920,-28.97,20240304,3220,30.59,20241210,5920,-28.97,20240304,3220,30.59,20241210,0.74,N,225530,500,181 억,,109181,N,N,0,N,00,N
|
|
|
|
|
20241211,120955,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4190,250,2,6.35,2874494750,656574,57.99,4040,4695,4040,5120,2760,3940,4378.02,0.30,0,-4359,4713,4326,3773,3386,2833,4520,3580,182,1180,500,2830,5,1,36338727,1523,9.13,1.60,12,1.81,459.00,2619.00,5920,20240304,-29.22,3220,20241210,30.12,5920,-29.22,20240304,3220,30.12,20241210,5920,-29.22,20240304,3220,30.12,20241210,0.74,N,225530,500,181 억,,109181,N,N,0,N,00,N
|
|
|
|
|
20241211,110950,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4345,405,2,10.28,2684848800,612207,54.07,4040,4695,4040,5120,2760,3940,4385.52,0.30,0,-3200,4713,4326,3773,3386,2833,4520,3580,182,1180,500,2830,5,1,36338727,1579,9.47,1.66,12,1.68,459.00,2619.00,5920,20240304,-26.60,3220,20241210,34.94,5920,-26.60,20240304,3220,34.94,20241210,5920,-26.60,20240304,3220,34.94,20241210,0.74,N,225530,500,181 억,,109181,N,N,0,N,00,N
|
|
|
|
|
20241211,100952,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4360,420,2,10.66,2491048770,567427,50.11,4040,4695,4040,5120,2760,3940,4390.08,0.30,0,437,4713,4326,3773,3386,2833,4520,3580,182,1180,500,2830,5,1,36338727,1584,9.50,1.66,12,1.56,459.00,2619.00,5920,20240304,-26.35,3220,20241210,35.40,5920,-26.35,20240304,3220,35.40,20241210,5920,-26.35,20240304,3220,35.40,20241210,0.74,N,225530,500,181 억,,109181,N,N,0,N,00,N
|
|
|
|
|
20241211,090957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4420,480,2,12.18,1340056940,303922,26.84,4040,4695,4040,5120,2760,3940,4409.21,0.30,0,-2365,4713,4326,3773,3386,2833,4520,3580,182,1180,500,2830,5,1,36338727,1606,9.63,1.69,12,0.84,459.00,2619.00,5920,20240304,-25.34,3220,20241210,37.27,5920,-25.34,20240304,3220,37.27,20241210,5920,-25.34,20240304,3220,37.27,20241210,0.74,N,225530,500,181 억,,109181,N,N,0,N,00,N
|
2024-12-10 18:14:01 +09:00
|
|
|
20241210,160943,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,3940,645,2,19.58,4343784165,1117850,957.84,3220,4160,3220,4280,2310,3295,3885.78,0.32,0,-10051,3498,3396,3343,3241,3188,3370,3215,182,985,500,2370,5,1,36338727,1432,8.58,1.50,12,3.08,459.00,2619.00,5920,20240304,-33.45,3220,20241210,22.36,5920,-33.45,20240304,3220,22.36,20241210,5920,-33.45,20240304,3220,22.36,20241210,0.75,N,225530,500,181 억,,117698,N,N,0,N,00,N
|
|
|
|
|
20241210,150946,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,3920,625,2,18.97,4248135670,1093554,937.02,3220,4160,3220,4280,2310,3295,3884.71,0.32,0,-8842,3498,3396,3343,3241,3188,3370,3215,182,985,500,2370,5,1,36338727,1424,8.54,1.50,12,3.01,459.00,2619.00,5920,20240304,-33.78,3220,20241210,21.74,5920,-33.78,20240304,3220,21.74,20241210,5920,-33.78,20240304,3220,21.74,20241210,0.75,N,225530,500,181 억,,117698,N,N,0,N,00,N
|
|
|
|
|
20241210,140945,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,3825,530,2,16.08,1958598810,523787,448.81,3220,3900,3220,4280,2310,3295,3739.30,0.32,0,-7673,3498,3396,3343,3241,3188,3370,3215,182,985,500,2370,5,1,36338727,1390,8.33,1.46,12,1.44,459.00,2619.00,5920,20240304,-35.39,3220,20241210,18.79,5920,-35.39,20240304,3220,18.79,20241210,5920,-35.39,20240304,3220,18.79,20241210,0.75,N,225530,500,181 억,,117698,N,N,0,N,00,N
|
|
|
|
|
20241210,130945,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,3740,445,2,13.51,1723246520,462035,395.90,3220,3900,3220,4280,2310,3295,3729.69,0.32,0,227,3498,3396,3343,3241,3188,3370,3215,182,985,500,2370,5,1,36338727,1359,8.15,1.43,12,1.27,459.00,2619.00,5920,20240304,-36.82,3220,20241210,16.15,5920,-36.82,20240304,3220,16.15,20241210,5920,-36.82,20240304,3220,16.15,20241210,0.75,N,225530,500,181 억,,117698,N,N,0,N,00,N
|
|
|
|
|
20241210,120945,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,3660,365,2,11.08,1514364790,405995,347.88,3220,3900,3220,4280,2310,3295,3730.01,0.32,0,3380,3498,3396,3343,3241,3188,3370,3215,182,985,500,2370,5,1,36338727,1330,7.97,1.40,12,1.12,459.00,2619.00,5920,20240304,-38.18,3220,20241210,13.66,5920,-38.18,20240304,3220,13.66,20241210,5920,-38.18,20240304,3220,13.66,20241210,0.75,N,225530,500,181 억,,117698,N,N,0,N,00,N
|
|
|
|
|
20241210,110944,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,3795,500,2,15.17,1291542315,346524,296.92,3220,3900,3220,4280,2310,3295,3727.14,0.32,0,-7495,3498,3396,3343,3241,3188,3370,3215,182,985,500,2370,5,1,36338727,1379,8.27,1.45,12,0.95,459.00,2619.00,5920,20240304,-35.90,3220,20241210,17.86,5920,-35.90,20240304,3220,17.86,20241210,5920,-35.90,20240304,3220,17.86,20241210,0.75,N,225530,500,181 억,,117698,N,N,0,N,00,N
|
|
|
|
|
20241210,100945,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,3510,215,2,6.53,133446790,38941,33.37,3220,3530,3220,4280,2310,3295,3426.90,0.32,0,4410,3498,3396,3343,3241,3188,3370,3215,182,985,500,2370,5,1,36338727,1275,7.65,1.34,12,0.11,459.00,2619.00,5920,20240304,-40.71,3220,20241210,9.01,5920,-40.71,20240304,3220,9.01,20241210,5920,-40.71,20240304,3220,9.01,20241210,0.75,N,225530,500,181 억,,117698,N,N,0,N,00,N
|
|
|
|
|
20241210,090951,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,3380,85,2,2.58,16857345,5092,4.36,3220,3435,3220,4280,2310,3295,3310.55,0.32,0,-559,3498,3396,3343,3241,3188,3370,3215,182,985,500,2370,5,1,36338727,1228,7.36,1.29,12,0.01,459.00,2619.00,5920,20240304,-42.91,3220,20241210,4.97,5920,-42.91,20240304,3220,4.97,20241210,5920,-42.91,20240304,3220,4.97,20241210,0.75,N,225530,500,181 억,,117698,N,N,0,N,00,N
|
2024-12-09 18:14:03 +09:00
|
|
|
20241209,160942,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,3295,-165,5,-4.77,392146555,116705,173.06,3400,3445,3290,4495,2425,3460,3360.21,0.35,0,-9236,3686,3572,3471,3357,3256,3522,3307,182,1035,500,2490,5,1,36338727,1197,7.18,1.26,12,0.32,459.00,2619.00,5920,20240304,-44.34,3290,20241209,0.15,5920,-44.34,20240304,3290,0.15,20241209,5920,-44.34,20240304,3290,0.15,20241209,0.79,N,225530,500,181 억,,126933,N,N,0,N,00,N
|
|
|
|
|
20241209,150943,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,3335,-125,5,-3.61,368747455,109671,162.63,3400,3445,3290,4495,2425,3460,3362.31,0.35,0,-8403,3686,3572,3471,3357,3256,3522,3307,182,1035,500,2490,5,1,36338727,1212,7.27,1.27,12,0.30,459.00,2619.00,5920,20240304,-43.67,3290,20241209,1.37,5920,-43.67,20240304,3290,1.37,20241209,5920,-43.67,20240304,3290,1.37,20241209,0.79,N,225530,500,181 억,,126933,N,N,0,N,00,N
|
|
|
|
|
20241209,140944,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,3320,-140,5,-4.05,344386785,102295,151.69,3400,3445,3305,4495,2425,3460,3366.60,0.35,0,-8047,3686,3572,3471,3357,3256,3522,3307,182,1035,500,2490,5,1,36338727,1206,7.23,1.27,12,0.28,459.00,2619.00,5920,20240304,-43.92,3305,20241209,0.45,5920,-43.92,20240304,3305,0.45,20241209,5920,-43.92,20240304,3305,0.45,20241209,0.79,N,225530,500,181 억,,126933,N,N,0,N,00,N
|
|
|
|
|
20241209,130946,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,3320,-140,5,-4.05,297158480,88149,130.72,3400,3445,3310,4495,2425,3460,3371.09,0.35,0,-5807,3686,3572,3471,3357,3256,3522,3307,182,1035,500,2490,5,1,36338727,1206,7.23,1.27,12,0.24,459.00,2619.00,5920,20240304,-43.92,3310,20241209,0.30,5920,-43.92,20240304,3310,0.30,20241209,5920,-43.92,20240304,3310,0.30,20241209,0.79,N,225530,500,181 억,,126933,N,N,0,N,00,N
|
|
|
|
|
20241209,120942,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,3330,-130,5,-3.76,260578675,77184,114.46,3400,3445,3310,4495,2425,3460,3376.07,0.35,0,-4867,3686,3572,3471,3357,3256,3522,3307,182,1035,500,2490,5,1,36338727,1210,7.25,1.27,12,0.21,459.00,2619.00,5920,20240304,-43.75,3310,20241209,0.60,5920,-43.75,20240304,3310,0.60,20241209,5920,-43.75,20240304,3310,0.60,20241209,0.79,N,225530,500,181 억,,126933,N,N,0,N,00,N
|
|
|
|
|
20241209,110943,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,3385,-75,5,-2.17,169666385,49952,74.07,3400,3445,3360,4495,2425,3460,3396.59,0.35,0,-9493,3686,3572,3471,3357,3256,3522,3307,182,1035,500,2490,5,1,36338727,1230,7.37,1.29,12,0.14,459.00,2619.00,5920,20240304,-42.82,3360,20241209,0.74,5920,-42.82,20240304,3360,0.74,20241209,5920,-42.82,20240304,3360,0.74,20241209,0.79,N,225530,500,181 억,,126933,N,N,0,N,00,N
|
|
|
|
|
20241209,100941,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,3375,-85,5,-2.46,77056630,22679,33.63,3400,3445,3360,4495,2425,3460,3397.71,0.35,0,-6494,3686,3572,3471,3357,3256,3522,3307,182,1035,500,2490,5,1,36338727,1226,7.35,1.29,12,0.06,459.00,2619.00,5920,20240304,-42.99,3360,20241209,0.45,5920,-42.99,20240304,3360,0.45,20241209,5920,-42.99,20240304,3360,0.45,20241209,0.79,N,225530,500,181 억,,126933,N,N,0,N,00,N
|
|
|
|
|
20241209,090936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3415,-45,5,-1.30,28160535,8228,12.20,3400,3445,3400,4495,2425,3460,3422.52,0.35,0,-2699,3686,3572,3471,3357,3256,3522,3307,182,1035,500,2490,5,1,36338727,1241,7.44,1.30,12,0.02,459.00,2619.00,5920,20240304,-42.31,3360,20241114,1.64,5920,-42.31,20240304,3360,1.64,20241114,5920,-42.31,20240304,3360,1.64,20241114,0.79,N,225530,500,181 억,,126933,N,N,0,N,00,N
|
2024-12-06 18:14:02 +09:00
|
|
|
20241206,160934,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3460,-80,5,-2.26,231692910,67380,133.45,3580,3585,3370,4600,2480,3540,3438.59,0.35,0,-1189,3740,3640,3585,3485,3430,3612,3457,182,1060,500,2540,5,1,36338727,1257,7.54,1.32,12,0.19,459.00,2619.00,5920,20240304,-41.55,3360,20241114,2.98,5920,-41.55,20240304,3360,2.98,20241114,5920,-41.55,20240304,3360,2.98,20241114,0.73,N,225530,500,181 억,,128287,N,N,0,N,00,N
|
|
|
|
|
20241206,150938,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3450,-90,5,-2.54,229852815,66848,132.39,3580,3585,3370,4600,2480,3540,3438.44,0.35,0,-959,3740,3640,3585,3485,3430,3612,3457,182,1060,500,2540,5,1,36338727,1254,7.52,1.32,12,0.18,459.00,2619.00,5920,20240304,-41.72,3360,20241114,2.68,5920,-41.72,20240304,3360,2.68,20241114,5920,-41.72,20240304,3360,2.68,20241114,0.73,N,225530,500,181 억,,128287,N,N,0,N,00,N
|
|
|
|
|
20241206,140936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3445,-95,5,-2.68,213563705,62116,123.02,3580,3585,3370,4600,2480,3540,3438.14,0.35,0,-1296,3740,3640,3585,3485,3430,3612,3457,182,1060,500,2540,5,1,36338727,1252,7.51,1.32,12,0.17,459.00,2619.00,5920,20240304,-41.81,3360,20241114,2.53,5920,-41.81,20240304,3360,2.53,20241114,5920,-41.81,20240304,3360,2.53,20241114,0.73,N,225530,500,181 억,,128287,N,N,0,N,00,N
|
|
|
|
|
20241206,130936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3390,-150,5,-4.24,202296855,58817,116.49,3580,3585,3370,4600,2480,3540,3439.43,0.35,0,-1830,3740,3640,3585,3485,3430,3612,3457,182,1060,500,2540,5,1,36338727,1232,7.39,1.29,12,0.16,459.00,2619.00,5920,20240304,-42.74,3360,20241114,0.89,5920,-42.74,20240304,3360,0.89,20241114,5920,-42.74,20240304,3360,0.89,20241114,0.73,N,225530,500,181 억,,128287,N,N,0,N,00,N
|
|
|
|
|
20241206,120932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3430,-110,5,-3.11,138284605,39970,79.16,3580,3585,3400,4600,2480,3540,3459.71,0.35,0,-2701,3740,3640,3585,3485,3430,3612,3457,182,1060,500,2540,5,1,36338727,1246,7.47,1.31,12,0.11,459.00,2619.00,5920,20240304,-42.06,3360,20241114,2.08,5920,-42.06,20240304,3360,2.08,20241114,5920,-42.06,20240304,3360,2.08,20241114,0.73,N,225530,500,181 억,,128287,N,N,0,N,00,N
|
|
|
|
|
20241206,110927,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3455,-85,5,-2.40,104448525,30151,59.71,3580,3585,3400,4600,2480,3540,3464.18,0.35,0,-3103,3740,3640,3585,3485,3430,3612,3457,182,1060,500,2540,5,1,36338727,1256,7.53,1.32,12,0.08,459.00,2619.00,5920,20240304,-41.64,3360,20241114,2.83,5920,-41.64,20240304,3360,2.83,20241114,5920,-41.64,20240304,3360,2.83,20241114,0.73,N,225530,500,181 억,,128287,N,N,0,N,00,N
|
|
|
|
|
20241206,100928,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3475,-65,5,-1.84,30917140,8746,17.32,3580,3585,3475,4600,2480,3540,3535.00,0.35,0,-3412,3740,3640,3585,3485,3430,3612,3457,182,1060,500,2540,5,1,36338727,1263,7.57,1.33,12,0.02,459.00,2619.00,5920,20240304,-41.30,3360,20241114,3.42,5920,-41.30,20240304,3360,3.42,20241114,5920,-41.30,20240304,3360,3.42,20241114,0.73,N,225530,500,181 억,,128287,N,N,0,N,00,N
|
|
|
|
|
20241206,090935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3580,40,2,1.13,13129975,3668,7.26,3580,3585,3545,4600,2480,3540,3579.60,0.35,0,-3279,3740,3640,3585,3485,3430,3612,3457,182,1060,500,2540,5,1,36338727,1301,7.80,1.37,12,0.01,459.00,2619.00,5920,20240304,-39.53,3360,20241114,6.55,5920,-39.53,20240304,3360,6.55,20241114,5920,-39.53,20240304,3360,6.55,20241114,0.73,N,225530,500,181 억,,128287,N,N,0,N,00,N
|
2024-12-05 18:14:03 +09:00
|
|
|
20241205,160917,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3540,-100,5,-2.75,176253160,49466,42.08,3640,3685,3530,4730,2550,3640,3563.51,0.35,0,1654,3990,3815,3600,3425,3210,3902,3512,182,1090,500,2620,5,1,36338727,1286,7.71,1.35,12,0.14,459.00,2619.00,5920,20240304,-40.20,3360,20241114,5.36,5920,-40.20,20240304,3360,5.36,20241114,5920,-40.20,20240304,3360,5.36,20241114,0.72,N,225530,500,181 억,,126499,N,N,0,N,00,N
|
|
|
|
|
20241205,150923,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3545,-95,5,-2.61,163416435,45845,39.00,3640,3685,3530,4730,2550,3640,3564.54,0.35,0,2309,3990,3815,3600,3425,3210,3902,3512,182,1090,500,2620,5,1,36338727,1288,7.72,1.35,12,0.13,459.00,2619.00,5920,20240304,-40.12,3360,20241114,5.51,5920,-40.12,20240304,3360,5.51,20241114,5920,-40.12,20240304,3360,5.51,20241114,0.72,N,225530,500,181 억,,126499,N,N,0,N,00,N
|
|
|
|
|
20241205,140909,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3555,-85,5,-2.34,135153515,37880,32.22,3640,3685,3540,4730,2550,3640,3567.94,0.35,0,2547,3990,3815,3600,3425,3210,3902,3512,182,1090,500,2620,5,1,36338727,1292,7.75,1.36,12,0.10,459.00,2619.00,5920,20240304,-39.95,3360,20241114,5.80,5920,-39.95,20240304,3360,5.80,20241114,5920,-39.95,20240304,3360,5.80,20241114,0.72,N,225530,500,181 억,,126499,N,N,0,N,00,N
|
|
|
|
|
20241205,130919,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3560,-80,5,-2.20,130988505,36709,31.23,3640,3685,3540,4730,2550,3640,3568.29,0.35,0,2811,3990,3815,3600,3425,3210,3902,3512,182,1090,500,2620,5,1,36338727,1294,7.76,1.36,12,0.10,459.00,2619.00,5920,20240304,-39.86,3360,20241114,5.95,5920,-39.86,20240304,3360,5.95,20241114,5920,-39.86,20240304,3360,5.95,20241114,0.72,N,225530,500,181 억,,126499,N,N,0,N,00,N
|
|
|
|
|
20241205,120919,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3585,-55,5,-1.51,127749080,35801,30.45,3640,3685,3540,4730,2550,3640,3568.31,0.35,0,2819,3990,3815,3600,3425,3210,3902,3512,182,1090,500,2620,5,1,36338727,1303,7.81,1.37,12,0.10,459.00,2619.00,5920,20240304,-39.44,3360,20241114,6.70,5920,-39.44,20240304,3360,6.70,20241114,5920,-39.44,20240304,3360,6.70,20241114,0.72,N,225530,500,181 억,,126499,N,N,0,N,00,N
|
|
|
|
|
20241205,110918,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3590,-50,5,-1.37,100101915,28044,23.86,3640,3685,3540,4730,2550,3640,3569.46,0.35,0,1887,3990,3815,3600,3425,3210,3902,3512,182,1090,500,2620,5,1,36338727,1305,7.82,1.37,12,0.08,459.00,2619.00,5920,20240304,-39.36,3360,20241114,6.85,5920,-39.36,20240304,3360,6.85,20241114,5920,-39.36,20240304,3360,6.85,20241114,0.72,N,225530,500,181 억,,126499,N,N,0,N,00,N
|
|
|
|
|
20241205,100915,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3570,-70,5,-1.92,97485060,27314,23.23,3640,3685,3540,4730,2550,3640,3569.05,0.35,0,1841,3990,3815,3600,3425,3210,3902,3512,182,1090,500,2620,5,1,36338727,1297,7.78,1.36,12,0.08,459.00,2619.00,5920,20240304,-39.70,3360,20241114,6.25,5920,-39.70,20240304,3360,6.25,20241114,5920,-39.70,20240304,3360,6.25,20241114,0.72,N,225530,500,181 억,,126499,N,N,0,N,00,N
|
|
|
|
|
20241205,090922,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3595,-45,5,-1.24,11265150,3121,2.65,3640,3685,3550,4730,2550,3640,3609.47,0.35,0,254,3990,3815,3600,3425,3210,3902,3512,182,1090,500,2620,5,1,36338727,1306,7.83,1.37,12,0.01,459.00,2619.00,5920,20240304,-39.27,3360,20241114,6.99,5920,-39.27,20240304,3360,6.99,20241114,5920,-39.27,20240304,3360,6.99,20241114,0.72,N,225530,500,181 억,,126499,N,N,0,N,00,N
|
2024-12-04 18:14:01 +09:00
|
|
|
20241204,160902,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3640,30,2,0.83,418484060,116378,638.49,3600,3775,3385,4690,2530,3610,3595.88,0.33,0,5163,3650,3630,3590,3570,3530,3640,3580,182,1080,500,2590,5,1,36338727,1323,7.93,1.39,12,0.32,459.00,2619.00,5920,20240304,-38.51,3360,20241114,8.33,5920,-38.51,20240304,3360,8.33,20241114,5920,-38.51,20240304,3360,8.33,20241114,0.72,N,225530,500,181 억,,120889,N,N,0,N,00,N
|
|
|
|
|
20241204,150902,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3655,45,2,1.25,414325030,115235,632.22,3600,3775,3385,4690,2530,3610,3595.45,0.33,0,4856,3650,3630,3590,3570,3530,3640,3580,182,1080,500,2590,5,1,36338727,1328,7.96,1.40,12,0.32,459.00,2619.00,5920,20240304,-38.26,3360,20241114,8.78,5920,-38.26,20240304,3360,8.78,20241114,5920,-38.26,20240304,3360,8.78,20241114,0.72,N,225530,500,181 억,,120889,N,N,0,N,00,N
|
|
|
|
|
20241204,140904,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3680,70,2,1.94,404059670,112422,616.79,3600,3775,3385,4690,2530,3610,3594.10,0.33,0,4815,3650,3630,3590,3570,3530,3640,3580,182,1080,500,2590,5,1,36338727,1337,8.02,1.41,12,0.31,459.00,2619.00,5920,20240304,-37.84,3360,20241114,9.52,5920,-37.84,20240304,3360,9.52,20241114,5920,-37.84,20240304,3360,9.52,20241114,0.72,N,225530,500,181 억,,120889,N,N,0,N,00,N
|
|
|
|
|
20241204,130857,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3650,40,2,1.11,355687035,99210,544.30,3600,3775,3385,4690,2530,3610,3585.14,0.33,0,4694,3650,3630,3590,3570,3530,3640,3580,182,1080,500,2590,5,1,36338727,1326,7.95,1.39,12,0.27,459.00,2619.00,5920,20240304,-38.34,3360,20241114,8.63,5920,-38.34,20240304,3360,8.63,20241114,5920,-38.34,20240304,3360,8.63,20241114,0.72,N,225530,500,181 억,,120889,N,N,0,N,00,N
|
|
|
|
|
20241204,120852,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3575,-35,5,-0.97,187418140,52538,288.24,3600,3775,3385,4690,2530,3610,3567.11,0.33,0,-1628,3650,3630,3590,3570,3530,3640,3580,182,1080,500,2590,5,1,36338727,1299,7.79,1.37,12,0.14,459.00,2619.00,5920,20240304,-39.61,3360,20241114,6.40,5920,-39.61,20240304,3360,6.40,20241114,5920,-39.61,20240304,3360,6.40,20241114,0.72,N,225530,500,181 억,,120889,N,N,0,N,00,N
|
|
|
|
|
20241204,110846,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3535,-75,5,-2.08,151965340,42605,233.75,3600,3775,3385,4690,2530,3610,3566.62,0.33,0,-1241,3650,3630,3590,3570,3530,3640,3580,182,1080,500,2590,5,1,36338727,1285,7.70,1.35,12,0.12,459.00,2619.00,5920,20240304,-40.29,3360,20241114,5.21,5920,-40.29,20240304,3360,5.21,20241114,5920,-40.29,20240304,3360,5.21,20241114,0.72,N,225530,500,181 억,,120889,N,N,0,N,00,N
|
|
|
|
|
20241204,100849,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3555,-55,5,-1.52,139276585,39026,214.11,3600,3775,3385,4690,2530,3610,3568.59,0.33,0,-1222,3650,3630,3590,3570,3530,3640,3580,182,1080,500,2590,5,1,36338727,1292,7.75,1.36,12,0.11,459.00,2619.00,5920,20240304,-39.95,3360,20241114,5.80,5920,-39.95,20240304,3360,5.80,20241114,5920,-39.95,20240304,3360,5.80,20241114,0.72,N,225530,500,181 억,,120889,N,N,0,N,00,N
|
|
|
|
|
20241204,090908,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3575,-35,5,-0.97,1841140,511,2.80,3600,3605,3560,4690,2530,3610,3597.90,0.33,0,-218,3650,3630,3590,3570,3530,3640,3580,182,1080,500,2590,5,1,36338727,1299,7.79,1.37,12,0.00,459.00,2619.00,5920,20240304,-39.61,3360,20241114,6.40,5920,-39.61,20240304,3360,6.40,20241114,5920,-39.61,20240304,3360,6.40,20241114,0.72,N,225530,500,181 억,,120889,N,N,0,N,00,N
|
2024-12-03 18:14:28 +09:00
|
|
|
20241203,160941,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3610,20,2,0.56,65119950,18227,70.95,3590,3610,3550,4665,2515,3590,3572.72,0.32,0,3186,3766,3677,3611,3522,3456,3645,3490,182,1075,500,2580,5,1,36338727,1312,7.86,1.38,12,0.05,459.00,2619.00,5920,20240304,-39.02,3360,20241114,7.44,5920,-39.02,20240304,3360,7.44,20241114,5920,-39.02,20240304,3360,7.44,20241114,0.73,N,225530,500,181 억,,117700,N,N,0,N,00,N
|
|
|
|
|
20241203,151016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3605,15,2,0.42,60238560,16874,65.69,3590,3610,3550,4665,2515,3590,3569.90,0.32,0,3191,3766,3677,3611,3522,3456,3645,3490,182,1075,500,2580,5,1,36338727,1310,7.85,1.38,12,0.05,459.00,2619.00,5920,20240304,-39.10,3360,20241114,7.29,5920,-39.10,20240304,3360,7.29,20241114,5920,-39.10,20240304,3360,7.29,20241114,0.73,N,225530,500,181 억,,117700,N,N,0,N,00,N
|
|
|
|
|
20241203,140957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3570,-20,5,-0.56,41696020,11705,45.56,3590,3600,3550,4665,2515,3590,3562.24,0.32,0,1345,3766,3677,3611,3522,3456,3645,3490,182,1075,500,2580,5,1,36338727,1297,7.78,1.36,12,0.03,459.00,2619.00,5920,20240304,-39.70,3360,20241114,6.25,5920,-39.70,20240304,3360,6.25,20241114,5920,-39.70,20240304,3360,6.25,20241114,0.73,N,225530,500,181 억,,117700,N,N,0,N,00,N
|
|
|
|
|
20241203,130959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3575,-15,5,-0.42,38682555,10859,42.27,3590,3600,3550,4665,2515,3590,3562.26,0.32,0,1248,3766,3677,3611,3522,3456,3645,3490,182,1075,500,2580,5,1,36338727,1299,7.79,1.37,12,0.03,459.00,2619.00,5920,20240304,-39.61,3360,20241114,6.40,5920,-39.61,20240304,3360,6.40,20241114,5920,-39.61,20240304,3360,6.40,20241114,0.73,N,225530,500,181 억,,117700,N,N,0,N,00,N
|
|
|
|
|
20241203,121011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3580,-10,5,-0.28,33345325,9362,36.44,3590,3600,3550,4665,2515,3590,3561.77,0.32,0,1120,3766,3677,3611,3522,3456,3645,3490,182,1075,500,2580,5,1,36338727,1301,7.80,1.37,12,0.03,459.00,2619.00,5920,20240304,-39.53,3360,20241114,6.55,5920,-39.53,20240304,3360,6.55,20241114,5920,-39.53,20240304,3360,6.55,20241114,0.73,N,225530,500,181 억,,117700,N,N,0,N,00,N
|
|
|
|
|
20241203,110953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3580,-10,5,-0.28,33019840,9271,36.09,3590,3600,3550,4665,2515,3590,3561.63,0.32,0,1083,3766,3677,3611,3522,3456,3645,3490,182,1075,500,2580,5,1,36338727,1301,7.80,1.37,12,0.03,459.00,2619.00,5920,20240304,-39.53,3360,20241114,6.55,5920,-39.53,20240304,3360,6.55,20241114,5920,-39.53,20240304,3360,6.55,20241114,0.73,N,225530,500,181 억,,117700,N,N,0,N,00,N
|
|
|
|
|
20241203,100938,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3575,-15,5,-0.42,23771355,6678,26.00,3590,3600,3550,4665,2515,3590,3559.65,0.32,0,652,3766,3677,3611,3522,3456,3645,3490,182,1075,500,2580,5,1,36338727,1299,7.79,1.37,12,0.02,459.00,2619.00,5920,20240304,-39.61,3360,20241114,6.40,5920,-39.61,20240304,3360,6.40,20241114,5920,-39.61,20240304,3360,6.40,20241114,0.73,N,225530,500,181 억,,117700,N,N,0,N,00,N
|
|
|
|
|
20241203,090929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3560,-30,5,-0.84,4846595,1357,5.28,3590,3600,3560,4665,2515,3590,3571.55,0.32,0,-114,3766,3677,3611,3522,3456,3645,3490,182,1075,500,2580,5,1,36338727,1294,7.76,1.36,12,0.00,459.00,2619.00,5920,20240304,-39.86,3360,20241114,5.95,5920,-39.86,20240304,3360,5.95,20241114,5920,-39.86,20240304,3360,5.95,20241114,0.73,N,225530,500,181 억,,117700,N,N,0,N,00,N
|
2024-12-02 18:12:38 +09:00
|
|
|
20241202,160915,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3590,-50,5,-1.37,68273790,19028,126.40,3640,3700,3545,4730,2550,3640,3588.07,0.32,0,30,3780,3710,3670,3600,3560,3690,3580,182,1090,500,2620,5,1,36338727,1305,7.82,1.37,12,0.05,459.00,2619.00,5920,20240304,-39.36,3360,20241114,6.85,5920,-39.36,20240304,3360,6.85,20241114,5920,-39.36,20240304,3360,6.85,20241114,0.74,N,225530,500,181 억,,117644,N,N,0,N,00,N
|
|
|
|
|
20241202,151022,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3590,-50,5,-1.37,66800005,18617,123.67,3640,3700,3545,4730,2550,3640,3588.12,0.32,0,33,3780,3710,3670,3600,3560,3690,3580,182,1090,500,2620,5,1,36338727,1305,7.82,1.37,12,0.05,459.00,2619.00,5920,20240304,-39.36,3360,20241114,6.85,5920,-39.36,20240304,3360,6.85,20241114,5920,-39.36,20240304,3360,6.85,20241114,0.74,N,225530,500,181 억,,117644,N,N,0,N,00,N
|
|
|
|
|
20241202,140951,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3600,-40,5,-1.10,57016740,15889,105.55,3640,3700,3545,4730,2550,3640,3588.44,0.32,0,33,3780,3710,3670,3600,3560,3690,3580,182,1090,500,2620,5,1,36338727,1308,7.84,1.37,12,0.04,459.00,2619.00,5920,20240304,-39.19,3360,20241114,7.14,5920,-39.19,20240304,3360,7.14,20241114,5920,-39.19,20240304,3360,7.14,20241114,0.74,N,225530,500,181 억,,117644,N,N,0,N,00,N
|
|
|
|
|
20241202,130927,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3570,-70,5,-1.92,51108385,14239,94.59,3640,3700,3545,4730,2550,3640,3589.32,0.32,0,-219,3780,3710,3670,3600,3560,3690,3580,182,1090,500,2620,5,1,36338727,1297,7.78,1.36,12,0.04,459.00,2619.00,5920,20240304,-39.70,3360,20241114,6.25,5920,-39.70,20240304,3360,6.25,20241114,5920,-39.70,20240304,3360,6.25,20241114,0.74,N,225530,500,181 억,,117644,N,N,0,N,00,N
|
|
|
|
|
20241202,120947,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3590,-50,5,-1.37,47938105,13354,88.71,3640,3700,3545,4730,2550,3640,3589.79,0.32,0,-224,3780,3710,3670,3600,3560,3690,3580,182,1090,500,2620,5,1,36338727,1305,7.82,1.37,12,0.04,459.00,2619.00,5920,20240304,-39.36,3360,20241114,6.85,5920,-39.36,20240304,3360,6.85,20241114,5920,-39.36,20240304,3360,6.85,20241114,0.74,N,225530,500,181 억,,117644,N,N,0,N,00,N
|
|
|
|
|
20241202,110854,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3600,-40,5,-1.10,45474710,12668,84.15,3640,3700,3545,4730,2550,3640,3589.73,0.32,0,69,3780,3710,3670,3600,3560,3690,3580,182,1090,500,2620,5,1,36338727,1308,7.84,1.37,12,0.03,459.00,2619.00,5920,20240304,-39.19,3360,20241114,7.14,5920,-39.19,20240304,3360,7.14,20241114,5920,-39.19,20240304,3360,7.14,20241114,0.74,N,225530,500,181 억,,117644,N,N,0,N,00,N
|
|
|
|
|
20241202,100908,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3580,-60,5,-1.65,25234820,7000,46.50,3640,3700,3575,4730,2550,3640,3604.97,0.32,0,-1039,3780,3710,3670,3600,3560,3690,3580,182,1090,500,2620,5,1,36338727,1301,7.80,1.37,12,0.02,459.00,2619.00,5920,20240304,-39.53,3360,20241114,6.55,5920,-39.53,20240304,3360,6.55,20241114,5920,-39.53,20240304,3360,6.55,20241114,0.74,N,225530,500,181 억,,117644,N,N,0,N,00,N
|
|
|
|
|
20241202,090903,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3650,10,2,0.27,293150,80,0.53,3640,3700,3640,4730,2550,3640,3664.38,0.32,0,-26,3780,3710,3670,3600,3560,3690,3580,182,1090,500,2620,5,1,36338727,1326,7.95,1.39,12,0.00,459.00,2619.00,5920,20240304,-38.34,3360,20241114,8.63,5920,-38.34,20240304,3360,8.63,20241114,5920,-38.34,20240304,3360,8.63,20241114,0.74,N,225530,500,181 억,,117644,N,N,0,N,00,N
|
