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
|
|
|
20241231,161207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7090,170,2,2.46,43979070,6304,75.52,6850,7120,6840,8990,4850,6920,6976.31,1.19,4459,4459,7300,7110,7010,6820,6720,7060,6770,37,2070,500,4420,10,1,7339299,520,50.64,1.23,12,0.09,140.00,5750.00,17560,20240220,-59.62,5930,20241209,19.56,17560,-59.62,20240220,5930,19.56,20241209,17560,-59.62,20240220,5930,19.56,20241209,2.21,N,303530,500,36 억,,87192,N,N,0,N,00,N
|
|
|
|
|
20241231,151151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7090,170,2,2.46,43979070,6304,75.52,6850,7120,6840,8990,4850,6920,6976.31,1.19,4459,4459,7300,7110,7010,6820,6720,7060,6770,37,2070,500,4420,10,1,7339299,520,50.64,1.23,12,0.09,140.00,5750.00,17560,20240220,-59.62,5930,20241209,19.56,17560,-59.62,20240220,5930,19.56,20241209,17560,-59.62,20240220,5930,19.56,20241209,2.21,N,303530,500,36 억,,87192,N,N,0,N,00,N
|
|
|
|
|
20241231,141207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7090,170,2,2.46,43979070,6304,75.52,6850,7120,6840,8990,4850,6920,6976.31,1.19,4459,4459,7300,7110,7010,6820,6720,7060,6770,37,2070,500,4420,10,1,7339299,520,50.64,1.23,12,0.09,140.00,5750.00,17560,20240220,-59.62,5930,20241209,19.56,17560,-59.62,20240220,5930,19.56,20241209,17560,-59.62,20240220,5930,19.56,20241209,2.21,N,303530,500,36 억,,87192,N,N,0,N,00,N
|
|
|
|
|
20241231,131207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7090,170,2,2.46,43979070,6304,75.52,6850,7120,6840,8990,4850,6920,6976.31,1.19,4459,4459,7300,7110,7010,6820,6720,7060,6770,37,2070,500,4420,10,1,7339299,520,50.64,1.23,12,0.09,140.00,5750.00,17560,20240220,-59.62,5930,20241209,19.56,17560,-59.62,20240220,5930,19.56,20241209,17560,-59.62,20240220,5930,19.56,20241209,2.21,N,303530,500,36 억,,87192,N,N,0,N,00,N
|
|
|
|
|
20241231,121206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7090,170,2,2.46,43979070,6304,75.52,6850,7120,6840,8990,4850,6920,6976.31,1.19,4459,4459,7300,7110,7010,6820,6720,7060,6770,37,2070,500,4420,10,1,7339299,520,50.64,1.23,12,0.09,140.00,5750.00,17560,20240220,-59.62,5930,20241209,19.56,17560,-59.62,20240220,5930,19.56,20241209,17560,-59.62,20240220,5930,19.56,20241209,2.21,N,303530,500,36 억,,87192,N,N,0,N,00,N
|
|
|
|
|
20241231,111206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7090,170,2,2.46,43979070,6304,75.52,6850,7120,6840,8990,4850,6920,6976.31,1.19,4459,4459,7300,7110,7010,6820,6720,7060,6770,37,2070,500,4420,10,1,7339299,520,50.64,1.23,12,0.09,140.00,5750.00,17560,20240220,-59.62,5930,20241209,19.56,17560,-59.62,20240220,5930,19.56,20241209,17560,-59.62,20240220,5930,19.56,20241209,2.21,N,303530,500,36 억,,87192,N,N,0,N,00,N
|
|
|
|
|
20241231,101159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7090,170,2,2.46,43979070,6304,75.52,6850,7120,6840,8990,4850,6920,6976.31,1.19,4459,4459,7300,7110,7010,6820,6720,7060,6770,37,2070,500,4420,10,1,7339299,520,50.64,1.23,12,0.09,140.00,5750.00,17560,20240220,-59.62,5930,20241209,19.56,17560,-59.62,20240220,5930,19.56,20241209,17560,-59.62,20240220,5930,19.56,20241209,2.21,N,303530,500,36 억,,87192,N,N,0,N,00,N
|
|
|
|
|
20241231,091201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7090,170,2,2.46,43979070,6304,75.52,6850,7120,6840,8990,4850,6920,6976.31,1.19,4459,4459,7300,7110,7010,6820,6720,7060,6770,37,2070,500,4420,10,1,7339299,520,50.64,1.23,12,0.09,140.00,5750.00,17560,20240220,-59.62,5930,20241209,19.56,17560,-59.62,20240220,5930,19.56,20241209,17560,-59.62,20240220,5930,19.56,20241209,2.21,N,303530,500,36 억,,87192,N,N,0,N,00,N
|
|
|
|
|
20241230,161159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7090,170,2,2.46,43964950,6302,75.49,6850,7120,6840,8990,4850,6920,6976.31,1.13,0,4459,7300,7110,7010,6820,6720,7060,6770,37,2070,500,4420,10,1,7339299,520,50.64,1.23,12,0.09,140.00,5750.00,17560,20240220,-59.62,5930,20241209,19.56,17560,-59.62,20240220,5930,19.56,20241209,17560,-59.62,20240220,5930,19.56,20241209,2.21,N,303530,500,36 억,,82733,N,N,0,N,00,N
|
|
|
|
|
20241230,151203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7070,150,2,2.17,41542860,5960,71.39,6850,7120,6840,8990,4850,6920,6970.28,1.13,0,4299,7300,7110,7010,6820,6720,7060,6770,37,2070,500,4420,10,1,7339299,519,50.50,1.23,12,0.08,140.00,5750.00,17560,20240220,-59.74,5930,20241209,19.22,17560,-59.74,20240220,5930,19.22,20241209,17560,-59.74,20240220,5930,19.22,20241209,2.21,N,303530,500,36 억,,82733,N,N,0,N,00,N
|
|
|
|
|
20241230,141203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7020,100,2,1.45,40078890,5752,68.90,6850,7120,6840,8990,4850,6920,6967.82,1.13,0,4295,7300,7110,7010,6820,6720,7060,6770,37,2070,500,4420,10,1,7339299,515,50.14,1.22,12,0.08,140.00,5750.00,17560,20240220,-60.02,5930,20241209,18.38,17560,-60.02,20240220,5930,18.38,20241209,17560,-60.02,20240220,5930,18.38,20241209,2.21,N,303530,500,36 억,,82733,N,N,0,N,00,N
|
|
|
|
|
20241230,131204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7080,160,2,2.31,36383040,5223,62.57,6850,7120,6840,8990,4850,6920,6965.93,1.13,0,4170,7300,7110,7010,6820,6720,7060,6770,37,2070,500,4420,10,1,7339299,520,50.57,1.23,12,0.07,140.00,5750.00,17560,20240220,-59.68,5930,20241209,19.39,17560,-59.68,20240220,5930,19.39,20241209,17560,-59.68,20240220,5930,19.39,20241209,2.21,N,303530,500,36 억,,82733,N,N,0,N,00,N
|
|
|
|
|
20241230,121159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7100,180,2,2.60,34574200,4964,59.46,6850,7120,6840,8990,4850,6920,6964.99,1.13,0,3982,7300,7110,7010,6820,6720,7060,6770,37,2070,500,4420,10,1,7339299,521,50.71,1.23,12,0.07,140.00,5750.00,17560,20240220,-59.57,5930,20241209,19.73,17560,-59.57,20240220,5930,19.73,20241209,17560,-59.57,20240220,5930,19.73,20241209,2.21,N,303530,500,36 억,,82733,N,N,0,N,00,N
|
|
|
|
|
20241230,111201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,200,2,2.89,29544350,4250,50.91,6850,7120,6840,8990,4850,6920,6951.61,1.13,0,3441,7300,7110,7010,6820,6720,7060,6770,37,2070,500,4420,10,1,7339299,523,50.86,1.24,12,0.06,140.00,5750.00,17560,20240220,-59.45,5930,20241209,20.07,17560,-59.45,20240220,5930,20.07,20241209,17560,-59.45,20240220,5930,20.07,20241209,2.21,N,303530,500,36 억,,82733,N,N,0,N,00,N
|
|
|
|
|
20241230,101201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6980,60,2,0.87,14408020,2087,25.00,6850,6990,6840,8990,4850,6920,6903.70,1.13,0,1314,7300,7110,7010,6820,6720,7060,6770,37,2070,500,4420,10,1,7339299,512,49.86,1.21,12,0.03,140.00,5750.00,17560,20240220,-60.25,5930,20241209,17.71,17560,-60.25,20240220,5930,17.71,20241209,17560,-60.25,20240220,5930,17.71,20241209,2.21,N,303530,500,36 억,,82733,N,N,0,N,00,N
|
|
|
|
|
20241230,091203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6990,70,2,1.01,11647690,1692,20.27,6850,6990,6840,8990,4850,6920,6883.98,1.13,0,1314,7300,7110,7010,6820,6720,7060,6770,37,2070,500,4420,10,1,7339299,513,49.93,1.22,12,0.02,140.00,5750.00,17560,20240220,-60.19,5930,20241209,17.88,17560,-60.19,20240220,5930,17.88,20241209,17560,-60.19,20240220,5930,17.88,20241209,2.21,N,303530,500,36 억,,82733,N,N,0,N,00,N
|
|
|
|
|
20241227,161156,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6920,-110,5,-1.56,57547480,8200,67.81,7030,7200,6910,9130,4930,7030,7018.01,1.12,0,301,7430,7230,7130,6930,6830,7180,6880,37,2100,500,4490,10,1,7339299,508,49.43,1.20,12,0.11,140.00,5750.00,17560,20240220,-60.59,5930,20241209,16.69,17560,-60.59,20240220,5930,16.69,20241209,17560,-60.59,20240220,5930,16.69,20241209,2.24,N,303530,500,36 억,,82422,N,N,0,N,00,N
|
|
|
|
|
20241227,151155,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7040,10,2,0.14,55104250,7848,64.90,7030,7200,6910,9130,4930,7030,7021.44,1.12,0,144,7430,7230,7130,6930,6830,7180,6880,37,2100,500,4490,10,1,7339299,517,50.29,1.22,12,0.11,140.00,5750.00,17560,20240220,-59.91,5930,20241209,18.72,17560,-59.91,20240220,5930,18.72,20241209,17560,-59.91,20240220,5930,18.72,20241209,2.24,N,303530,500,36 억,,82422,N,N,0,N,00,N
|
|
|
|
|
20241227,141158,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6980,-50,5,-0.71,48762800,6942,57.41,7030,7200,6910,9130,4930,7030,7024.32,1.12,0,-67,7430,7230,7130,6930,6830,7180,6880,37,2100,500,4490,10,1,7339299,512,49.86,1.21,12,0.09,140.00,5750.00,17560,20240220,-60.25,5930,20241209,17.71,17560,-60.25,20240220,5930,17.71,20241209,17560,-60.25,20240220,5930,17.71,20241209,2.24,N,303530,500,36 억,,82422,N,N,0,N,00,N
|
|
|
|
|
20241227,131155,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7020,-10,5,-0.14,47513220,6762,55.92,7030,7200,6930,9130,4930,7030,7026.50,1.12,0,-128,7430,7230,7130,6930,6830,7180,6880,37,2100,500,4490,10,1,7339299,515,50.14,1.22,12,0.09,140.00,5750.00,17560,20240220,-60.02,5930,20241209,18.38,17560,-60.02,20240220,5930,18.38,20241209,17560,-60.02,20240220,5930,18.38,20241209,2.24,N,303530,500,36 억,,82422,N,N,0,N,00,N
|
|
|
|
|
20241227,121157,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7030,0,3,0.00,39826960,5653,46.75,7030,7200,6960,9130,4930,7030,7045.28,1.12,0,-915,7430,7230,7130,6930,6830,7180,6880,37,2100,500,4490,10,1,7339299,516,50.21,1.22,12,0.08,140.00,5750.00,17560,20240220,-59.97,5930,20241209,18.55,17560,-59.97,20240220,5930,18.55,20241209,17560,-59.97,20240220,5930,18.55,20241209,2.24,N,303530,500,36 억,,82422,N,N,0,N,00,N
|
|
|
|
|
20241227,111156,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7050,20,2,0.28,36748270,5212,43.10,7030,7200,6970,9130,4930,7030,7050.70,1.12,0,-834,7430,7230,7130,6930,6830,7180,6880,37,2100,500,4490,10,1,7339299,517,50.36,1.23,12,0.07,140.00,5750.00,17560,20240220,-59.85,5930,20241209,18.89,17560,-59.85,20240220,5930,18.89,20241209,17560,-59.85,20240220,5930,18.89,20241209,2.24,N,303530,500,36 억,,82422,N,N,0,N,00,N
|
|
|
|
|
20241227,101154,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7200,170,2,2.42,26955310,3822,31.61,7030,7200,6970,9130,4930,7030,7052.67,1.12,0,-931,7430,7230,7130,6930,6830,7180,6880,37,2100,500,4490,10,1,7339299,528,51.43,1.25,12,0.05,140.00,5750.00,17560,20240220,-59.00,5930,20241209,21.42,17560,-59.00,20240220,5930,21.42,20241209,17560,-59.00,20240220,5930,21.42,20241209,2.24,N,303530,500,36 억,,82422,N,N,0,N,00,N
|
|
|
|
|
20241227,091159,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7100,70,2,1.00,1568450,222,1.84,7030,7140,7030,9130,4930,7030,7065.09,1.12,0,-150,7430,7230,7130,6930,6830,7180,6880,37,2100,500,4490,10,1,7339299,521,50.71,1.23,12,0.00,140.00,5750.00,17560,20240220,-59.57,5930,20241209,19.73,17560,-59.57,20240220,5930,19.73,20241209,17560,-59.57,20240220,5930,19.73,20241209,2.24,N,303530,500,36 억,,82422,N,N,0,N,00,N
|
|
|
|
|
20241226,161150,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7030,-220,5,-3.03,85407020,11986,73.03,7290,7330,7030,9420,5080,7250,7125.56,1.14,0,-1523,7510,7380,7300,7170,7090,7445,7235,37,2170,500,4640,10,1,7339299,516,50.21,1.22,12,0.16,140.00,5750.00,17560,20240220,-59.97,5930,20241209,18.55,17560,-59.97,20240220,5930,18.55,20241209,17560,-59.97,20240220,5930,18.55,20241209,2.24,N,303530,500,36 억,,83945,N,N,0,N,00,N
|
|
|
|
|
20241226,151147,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7080,-170,5,-2.34,77879870,10918,66.52,7290,7330,7030,9420,5080,7250,7133.16,1.14,0,-1505,7510,7380,7300,7170,7090,7445,7235,37,2170,500,4640,10,1,7339299,520,50.57,1.23,12,0.15,140.00,5750.00,17560,20240220,-59.68,5930,20241209,19.39,17560,-59.68,20240220,5930,19.39,20241209,17560,-59.68,20240220,5930,19.39,20241209,2.24,N,303530,500,36 억,,83945,N,N,0,N,00,N
|
|
|
|
|
20241226,141146,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7120,-130,5,-1.79,73093670,10242,62.41,7290,7330,7030,9420,5080,7250,7136.66,1.14,0,-1514,7510,7380,7300,7170,7090,7445,7235,37,2170,500,4640,10,1,7339299,523,50.86,1.24,12,0.14,140.00,5750.00,17560,20240220,-59.45,5930,20241209,20.07,17560,-59.45,20240220,5930,20.07,20241209,17560,-59.45,20240220,5930,20.07,20241209,2.24,N,303530,500,36 억,,83945,N,N,0,N,00,N
|
|
|
|
|
20241226,131147,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7140,-110,5,-1.52,71443060,10010,60.99,7290,7330,7030,9420,5080,7250,7137.17,1.14,0,-1506,7510,7380,7300,7170,7090,7445,7235,37,2170,500,4640,10,1,7339299,524,51.00,1.24,12,0.14,140.00,5750.00,17560,20240220,-59.34,5930,20241209,20.40,17560,-59.34,20240220,5930,20.40,20241209,17560,-59.34,20240220,5930,20.40,20241209,2.24,N,303530,500,36 억,,83945,N,N,0,N,00,N
|
|
|
|
|
20241226,121144,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7190,-60,5,-0.83,55423310,7752,47.23,7290,7330,7030,9420,5080,7250,7149.55,1.14,0,-1163,7510,7380,7300,7170,7090,7445,7235,37,2170,500,4640,10,1,7339299,528,51.36,1.25,12,0.11,140.00,5750.00,17560,20240220,-59.05,5930,20241209,21.25,17560,-59.05,20240220,5930,21.25,20241209,17560,-59.05,20240220,5930,21.25,20241209,2.24,N,303530,500,36 억,,83945,N,N,0,N,00,N
|
|
|
|
|
20241226,111143,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7170,-80,5,-1.10,54934590,7684,46.82,7290,7330,7030,9420,5080,7250,7149.22,1.14,0,-1155,7510,7380,7300,7170,7090,7445,7235,37,2170,500,4640,10,1,7339299,526,51.21,1.25,12,0.10,140.00,5750.00,17560,20240220,-59.17,5930,20241209,20.91,17560,-59.17,20240220,5930,20.91,20241209,17560,-59.17,20240220,5930,20.91,20241209,2.24,N,303530,500,36 억,,83945,N,N,0,N,00,N
|
|
|
|
|
20241226,101147,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7250,0,3,0.00,18770720,2603,15.86,7290,7330,7140,9420,5080,7250,7211.19,1.14,0,-725,7510,7380,7300,7170,7090,7445,7235,37,2170,500,4640,10,1,7339299,532,51.79,1.26,12,0.04,140.00,5750.00,17560,20240220,-58.71,5930,20241209,22.26,17560,-58.71,20240220,5930,22.26,20241209,17560,-58.71,20240220,5930,22.26,20241209,2.24,N,303530,500,36 억,,83945,N,N,0,N,00,N
|
|
|
|
|
20241226,091148,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7250,0,3,0.00,1113570,153,0.93,7290,7330,7250,9420,5080,7250,7278.24,1.14,0,-92,7510,7380,7300,7170,7090,7445,7235,37,2170,500,4640,10,1,7339299,532,51.79,1.26,12,0.00,140.00,5750.00,17560,20240220,-58.71,5930,20241209,22.26,17560,-58.71,20240220,5930,22.26,20241209,17560,-58.71,20240220,5930,22.26,20241209,2.24,N,303530,500,36 억,,83945,N,N,0,N,00,N
|
|
|
|
|
20241224,161145,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7250,20,2,0.28,120764910,16412,303.87,7230,7430,7220,9390,5070,7230,7358.33,1.11,0,2444,7316,7272,7206,7162,7096,7295,7185,37,2160,500,4620,10,1,7339299,532,51.79,1.26,12,0.22,140.00,5750.00,17560,20240220,-58.71,5930,20241209,22.26,17560,-58.71,20240220,5930,22.26,20241209,17560,-58.71,20240220,5930,22.26,20241209,2.26,N,303530,500,36 억,,81501,N,N,0,N,00,N
|
|
|
|
|
20241224,151145,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7340,110,2,1.52,108093650,14667,271.56,7230,7430,7220,9390,5070,7230,7369.85,1.11,0,2131,7316,7272,7206,7162,7096,7295,7185,37,2160,500,4620,10,1,7339299,539,52.43,1.28,12,0.20,140.00,5750.00,17560,20240220,-58.20,5930,20241209,23.78,17560,-58.20,20240220,5930,23.78,20241209,17560,-58.20,20240220,5930,23.78,20241209,2.26,N,303530,500,36 억,,81501,N,N,0,N,00,N
|
|
|
|
|
20241224,141142,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7350,120,2,1.66,96266110,13050,241.62,7230,7430,7220,9390,5070,7230,7376.71,1.11,0,2096,7316,7272,7206,7162,7096,7295,7185,37,2160,500,4620,10,1,7339299,539,52.50,1.28,12,0.18,140.00,5750.00,17560,20240220,-58.14,5930,20241209,23.95,17560,-58.14,20240220,5930,23.95,20241209,17560,-58.14,20240220,5930,23.95,20241209,2.26,N,303530,500,36 억,,81501,N,N,0,N,00,N
|
|
|
|
|
20241224,131143,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7390,160,2,2.21,95649340,12966,240.07,7230,7430,7220,9390,5070,7230,7376.94,1.11,0,2117,7316,7272,7206,7162,7096,7295,7185,37,2160,500,4620,10,1,7339299,542,52.79,1.29,12,0.18,140.00,5750.00,17560,20240220,-57.92,5930,20241209,24.62,17560,-57.92,20240220,5930,24.62,20241209,17560,-57.92,20240220,5930,24.62,20241209,2.26,N,303530,500,36 억,,81501,N,N,0,N,00,N
|
|
|
|
|
20241224,121145,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7400,170,2,2.35,91528310,12405,229.68,7230,7430,7220,9390,5070,7230,7378.34,1.11,0,2085,7316,7272,7206,7162,7096,7295,7185,37,2160,500,4620,10,1,7339299,543,52.86,1.29,12,0.17,140.00,5750.00,17560,20240220,-57.86,5930,20241209,24.79,17560,-57.86,20240220,5930,24.79,20241209,17560,-57.86,20240220,5930,24.79,20241209,2.26,N,303530,500,36 억,,81501,N,N,0,N,00,N
|
|
|
|
|
20241224,111145,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7420,190,2,2.63,83982480,11384,210.78,7230,7430,7220,9390,5070,7230,7377.24,1.11,0,2669,7316,7272,7206,7162,7096,7295,7185,37,2160,500,4620,10,1,7339299,545,53.00,1.29,12,0.16,140.00,5750.00,17560,20240220,-57.74,5930,20241209,25.13,17560,-57.74,20240220,5930,25.13,20241209,17560,-57.74,20240220,5930,25.13,20241209,2.26,N,303530,500,36 억,,81501,N,N,0,N,00,N
|
|
|
|
|
20241224,101143,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7390,160,2,2.21,39045760,5294,98.02,7230,7430,7220,9390,5070,7230,7375.47,1.11,0,1377,7316,7272,7206,7162,7096,7295,7185,37,2160,500,4620,10,1,7339299,542,52.79,1.29,12,0.07,140.00,5750.00,17560,20240220,-57.92,5930,20241209,24.62,17560,-57.92,20240220,5930,24.62,20241209,17560,-57.92,20240220,5930,24.62,20241209,2.26,N,303530,500,36 억,,81501,N,N,0,N,00,N
|
|
|
|
|
20241224,091150,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7380,150,2,2.07,3117530,426,7.89,7230,7390,7220,9390,5070,7230,7318.15,1.11,0,173,7316,7272,7206,7162,7096,7295,7185,37,2160,500,4620,10,1,7339299,542,52.71,1.28,12,0.01,140.00,5750.00,17560,20240220,-57.97,5930,20241209,24.45,17560,-57.97,20240220,5930,24.45,20241209,17560,-57.97,20240220,5930,24.45,20241209,2.26,N,303530,500,36 억,,81501,N,N,0,N,00,N
|
|
|
|
|
20241223,161135,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7230,60,2,0.84,38805270,5396,22.43,7190,7250,7140,9320,5020,7170,7191.47,1.09,0,1794,7596,7382,7246,7032,6896,7315,6965,37,2150,500,4580,10,1,7339299,531,51.64,1.26,12,0.07,140.00,5750.00,17560,20240220,-58.83,5930,20241209,21.92,17560,-58.83,20240220,5930,21.92,20241209,17560,-58.83,20240220,5930,21.92,20241209,2.33,N,303530,500,36 억,,79817,N,N,0,N,00,N
|
|
|
|
|
20241223,151140,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7250,80,2,1.12,33453550,4654,19.34,7190,7250,7140,9320,5020,7170,7188.13,1.09,0,1232,7596,7382,7246,7032,6896,7315,6965,37,2150,500,4580,10,1,7339299,532,51.79,1.26,12,0.06,140.00,5750.00,17560,20240220,-58.71,5930,20241209,22.26,17560,-58.71,20240220,5930,22.26,20241209,17560,-58.71,20240220,5930,22.26,20241209,2.33,N,303530,500,36 억,,79817,N,N,0,N,00,N
|
|
|
|
|
20241223,141135,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7230,60,2,0.84,29902140,4161,17.29,7190,7250,7140,9320,5020,7170,7186.29,1.09,0,1033,7596,7382,7246,7032,6896,7315,6965,37,2150,500,4580,10,1,7339299,531,51.64,1.26,12,0.06,140.00,5750.00,17560,20240220,-58.83,5930,20241209,21.92,17560,-58.83,20240220,5930,21.92,20241209,17560,-58.83,20240220,5930,21.92,20241209,2.33,N,303530,500,36 억,,79817,N,N,0,N,00,N
|
|
|
|
|
20241223,131135,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7230,60,2,0.84,21793830,3039,12.63,7190,7250,7140,9320,5020,7170,7171.38,1.09,0,587,7596,7382,7246,7032,6896,7315,6965,37,2150,500,4580,10,1,7339299,531,51.64,1.26,12,0.04,140.00,5750.00,17560,20240220,-58.83,5930,20241209,21.92,17560,-58.83,20240220,5930,21.92,20241209,17560,-58.83,20240220,5930,21.92,20241209,2.33,N,303530,500,36 억,,79817,N,N,0,N,00,N
|
|
|
|
|
20241223,121138,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7230,60,2,0.84,21735990,3031,12.60,7190,7250,7140,9320,5020,7170,7171.23,1.09,0,587,7596,7382,7246,7032,6896,7315,6965,37,2150,500,4580,10,1,7339299,531,51.64,1.26,12,0.04,140.00,5750.00,17560,20240220,-58.83,5930,20241209,21.92,17560,-58.83,20240220,5930,21.92,20241209,17560,-58.83,20240220,5930,21.92,20241209,2.33,N,303530,500,36 억,,79817,N,N,0,N,00,N
|
|
|
|
|
20241223,111134,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7190,20,2,0.28,17014910,2374,9.87,7190,7250,7140,9320,5020,7170,7167.19,1.09,0,317,7596,7382,7246,7032,6896,7315,6965,37,2150,500,4580,10,1,7339299,528,51.36,1.25,12,0.03,140.00,5750.00,17560,20240220,-59.05,5930,20241209,21.25,17560,-59.05,20240220,5930,21.25,20241209,17560,-59.05,20240220,5930,21.25,20241209,2.33,N,303530,500,36 억,,79817,N,N,0,N,00,N
|
|
|
|
|
20241223,101128,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7150,-20,5,-0.28,10765100,1500,6.23,7190,7250,7140,9320,5020,7170,7176.73,1.09,0,380,7596,7382,7246,7032,6896,7315,6965,37,2150,500,4580,10,1,7339299,525,51.07,1.24,12,0.02,140.00,5750.00,17560,20240220,-59.28,5930,20241209,20.57,17560,-59.28,20240220,5930,20.57,20241209,17560,-59.28,20240220,5930,20.57,20241209,2.33,N,303530,500,36 억,,79817,N,N,0,N,00,N
|
|
|
|
|
20241223,091134,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7250,80,2,1.12,970990,135,0.56,7190,7250,7180,9320,5020,7170,7192.52,1.09,0,18,7596,7382,7246,7032,6896,7315,6965,37,2150,500,4580,10,1,7339299,532,51.79,1.26,12,0.00,140.00,5750.00,17560,20240220,-58.71,5930,20241209,22.26,17560,-58.71,20240220,5930,22.26,20241209,17560,-58.71,20240220,5930,22.26,20241209,2.33,N,303530,500,36 억,,79817,N,N,0,N,00,N
|
|
|
|
|
20241220,161129,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7170,-200,5,-2.71,175637340,24062,91.47,7370,7460,7110,9580,5160,7370,7299.37,1.12,0,-2440,7910,7640,7230,6960,6550,7435,6755,37,2210,500,4710,10,1,7339299,526,51.21,1.25,12,0.33,140.00,5750.00,17560,20240220,-59.17,5930,20241209,20.91,17560,-59.17,20240220,5930,20.91,20241209,17560,-59.17,20240220,5930,20.91,20241209,2.33,N,303530,500,36 억,,82388,N,N,0,N,00,N
|
|
|
|
|
20241220,151132,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7200,-170,5,-2.31,158528260,21669,82.38,7370,7460,7130,9580,5160,7370,7315.90,1.12,0,-2439,7910,7640,7230,6960,6550,7435,6755,37,2210,500,4710,10,1,7339299,528,51.43,1.25,12,0.30,140.00,5750.00,17560,20240220,-59.00,5930,20241209,21.42,17560,-59.00,20240220,5930,21.42,20241209,17560,-59.00,20240220,5930,21.42,20241209,2.33,N,303530,500,36 억,,82388,N,N,0,N,00,N
|
|
|
|
|
20241220,141129,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7260,-110,5,-1.49,149434460,20403,77.56,7370,7460,7130,9580,5160,7370,7324.14,1.12,0,-2525,7910,7640,7230,6960,6550,7435,6755,37,2210,500,4710,10,1,7339299,533,51.86,1.26,12,0.28,140.00,5750.00,17560,20240220,-58.66,5930,20241209,22.43,17560,-58.66,20240220,5930,22.43,20241209,17560,-58.66,20240220,5930,22.43,20241209,2.33,N,303530,500,36 억,,82388,N,N,0,N,00,N
|
|
|
|
|
20241220,131128,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7280,-90,5,-1.22,120358600,16357,62.18,7370,7460,7130,9580,5160,7370,7358.23,1.12,0,-4725,7910,7640,7230,6960,6550,7435,6755,37,2210,500,4710,10,1,7339299,534,52.00,1.27,12,0.22,140.00,5750.00,17560,20240220,-58.54,5930,20241209,22.77,17560,-58.54,20240220,5930,22.77,20241209,17560,-58.54,20240220,5930,22.77,20241209,2.33,N,303530,500,36 억,,82388,N,N,0,N,00,N
|
|
|
|
|
20241220,121128,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7290,-80,5,-1.09,116372810,15808,60.10,7370,7460,7130,9580,5160,7370,7361.64,1.12,0,-4919,7910,7640,7230,6960,6550,7435,6755,37,2210,500,4710,10,1,7339299,535,52.07,1.27,12,0.22,140.00,5750.00,17560,20240220,-58.49,5930,20241209,22.93,17560,-58.49,20240220,5930,22.93,20241209,17560,-58.49,20240220,5930,22.93,20241209,2.33,N,303530,500,36 억,,82388,N,N,0,N,00,N
|
|
|
|
|
20241220,111127,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7370,0,3,0.00,92658860,12556,47.73,7370,7460,7300,9580,5160,7370,7379.65,1.12,0,-3773,7910,7640,7230,6960,6550,7435,6755,37,2210,500,4710,10,1,7339299,541,52.64,1.28,12,0.17,140.00,5750.00,17560,20240220,-58.03,5930,20241209,24.28,17560,-58.03,20240220,5930,24.28,20241209,17560,-58.03,20240220,5930,24.28,20241209,2.33,N,303530,500,36 억,,82388,N,N,0,N,00,N
|
|
|
|
|
20241220,101128,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7380,10,2,0.14,37847210,5138,19.53,7370,7440,7320,9580,5160,7370,7366.14,1.12,0,-1812,7910,7640,7230,6960,6550,7435,6755,37,2210,500,4710,10,1,7339299,542,52.71,1.28,12,0.07,140.00,5750.00,17560,20240220,-57.97,5930,20241209,24.45,17560,-57.97,20240220,5930,24.45,20241209,17560,-57.97,20240220,5930,24.45,20241209,2.33,N,303530,500,36 억,,82388,N,N,0,N,00,N
|
|
|
|
|
20241220,091130,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7370,0,3,0.00,8442170,1149,4.37,7370,7400,7330,9580,5160,7370,7347.41,1.12,0,-727,7910,7640,7230,6960,6550,7435,6755,37,2210,500,4710,10,1,7339299,541,52.64,1.28,12,0.02,140.00,5750.00,17560,20240220,-58.03,5930,20241209,24.28,17560,-58.03,20240220,5930,24.28,20241209,17560,-58.03,20240220,5930,24.28,20241209,2.33,N,303530,500,36 억,,82388,N,N,0,N,00,N
|
|
|
|
|
20241219,161125,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7370,-70,5,-0.94,193760350,26305,101.02,7390,7500,6820,9670,5210,7440,7365.91,1.04,0,6048,7606,7522,7376,7292,7146,7555,7325,37,2230,500,4760,10,1,7339299,541,52.64,1.28,12,0.36,140.00,5750.00,17560,20240220,-58.03,5930,20241209,24.28,17560,-58.03,20240220,5930,24.28,20241209,17560,-58.03,20240220,5930,24.28,20241209,2.52,N,303530,500,36 억,,76485,N,N,0,N,00,N
|
|
|
|
|
20241219,151124,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7470,30,2,0.40,170420450,23146,88.89,7390,7500,6820,9670,5210,7440,7362.85,1.04,0,4982,7606,7522,7376,7292,7146,7555,7325,37,2230,500,4760,10,1,7339299,548,53.36,1.30,12,0.32,140.00,5750.00,17560,20240220,-57.46,5930,20241209,25.97,17560,-57.46,20240220,5930,25.97,20241209,17560,-57.46,20240220,5930,25.97,20241209,2.52,N,303530,500,36 억,,76485,N,N,0,N,00,N
|
|
|
|
|
20241219,141125,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7480,40,2,0.54,146562200,19944,76.59,7390,7500,6820,9670,5210,7440,7348.69,1.04,0,2876,7606,7522,7376,7292,7146,7555,7325,37,2230,500,4760,10,1,7339299,549,53.43,1.30,12,0.27,140.00,5750.00,17560,20240220,-57.40,5930,20241209,26.14,17560,-57.40,20240220,5930,26.14,20241209,17560,-57.40,20240220,5930,26.14,20241209,2.52,N,303530,500,36 억,,76485,N,N,0,N,00,N
|
|
|
|
|
20241219,131124,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7370,-70,5,-0.94,97537640,13368,51.34,7390,7400,6820,9670,5210,7440,7296.35,1.04,0,110,7606,7522,7376,7292,7146,7555,7325,37,2230,500,4760,10,1,7339299,541,52.64,1.28,12,0.18,140.00,5750.00,17560,20240220,-58.03,5930,20241209,24.28,17560,-58.03,20240220,5930,24.28,20241209,17560,-58.03,20240220,5930,24.28,20241209,2.52,N,303530,500,36 억,,76485,N,N,0,N,00,N
|
|
|
|
|
20241219,121127,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7360,-80,5,-1.08,74282050,10198,39.16,7390,7400,6820,9670,5210,7440,7283.98,1.04,0,-554,7606,7522,7376,7292,7146,7555,7325,37,2230,500,4760,10,1,7339299,540,52.57,1.28,12,0.14,140.00,5750.00,17560,20240220,-58.09,5930,20241209,24.11,17560,-58.09,20240220,5930,24.11,20241209,17560,-58.09,20240220,5930,24.11,20241209,2.52,N,303530,500,36 억,,76485,N,N,0,N,00,N
|
|
|
|
|
20241219,111122,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7350,-90,5,-1.21,70900910,9737,37.39,7390,7400,6820,9670,5210,7440,7281.60,1.04,0,-697,7606,7522,7376,7292,7146,7555,7325,37,2230,500,4760,10,1,7339299,539,52.50,1.28,12,0.13,140.00,5750.00,17560,20240220,-58.14,5930,20241209,23.95,17560,-58.14,20240220,5930,23.95,20241209,17560,-58.14,20240220,5930,23.95,20241209,2.52,N,303530,500,36 억,,76485,N,N,0,N,00,N
|
|
|
|
|
20241219,101116,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7390,-50,5,-0.67,53730230,7398,28.41,7390,7390,6820,9670,5210,7440,7262.80,1.04,0,550,7606,7522,7376,7292,7146,7555,7325,37,2230,500,4760,10,1,7339299,542,52.79,1.29,12,0.10,140.00,5750.00,17560,20240220,-57.92,5930,20241209,24.62,17560,-57.92,20240220,5930,24.62,20241209,17560,-57.92,20240220,5930,24.62,20241209,2.52,N,303530,500,36 억,,76485,N,N,0,N,00,N
|
|
|
|
|
20241219,091127,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7290,-150,5,-2.02,18461040,2575,9.89,7390,7390,6820,9670,5210,7440,7169.34,1.04,0,600,7606,7522,7376,7292,7146,7555,7325,37,2230,500,4760,10,1,7339299,535,52.07,1.27,12,0.04,140.00,5750.00,17560,20240220,-58.49,5930,20241209,22.93,17560,-58.49,20240220,5930,22.93,20241209,17560,-58.49,20240220,5930,22.93,20241209,2.52,N,303530,500,36 억,,76485,N,N,0,N,00,N
|
|
|
|
|
20241218,161120,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7440,40,2,0.54,191075640,25978,45.26,7440,7460,7230,9620,5180,7400,7355.11,1.05,0,-1210,7653,7526,7293,7166,6933,7590,7230,37,2220,500,4730,10,1,7339299,546,53.14,1.29,12,0.35,140.00,5750.00,17560,20240220,-57.63,5930,20241209,25.46,17560,-57.63,20240220,5930,25.46,20241209,17560,-57.63,20240220,5930,25.46,20241209,2.62,N,303530,500,36 억,,77251,N,N,0,N,00,N
|
|
|
|
|
20241218,151125,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7390,-10,5,-0.14,162123240,22078,38.47,7440,7460,7230,9620,5180,7400,7342.94,1.05,0,-2010,7653,7526,7293,7166,6933,7590,7230,37,2220,500,4730,10,1,7339299,542,52.79,1.29,12,0.30,140.00,5750.00,17560,20240220,-57.92,5930,20241209,24.62,17560,-57.92,20240220,5930,24.62,20241209,17560,-57.92,20240220,5930,24.62,20241209,2.62,N,303530,500,36 억,,77251,N,N,0,N,00,N
|
|
|
|
|
20241218,141122,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7420,20,2,0.27,124833830,17050,29.71,7440,7460,7230,9620,5180,7400,7321.17,1.05,0,-3146,7653,7526,7293,7166,6933,7590,7230,37,2220,500,4730,10,1,7339299,545,53.00,1.29,12,0.23,140.00,5750.00,17560,20240220,-57.74,5930,20241209,25.13,17560,-57.74,20240220,5930,25.13,20241209,17560,-57.74,20240220,5930,25.13,20241209,2.62,N,303530,500,36 억,,77251,N,N,0,N,00,N
|
|
|
|
|
20241218,131124,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7300,-100,5,-1.35,101973170,13949,24.31,7440,7460,7230,9620,5180,7400,7309.78,1.05,0,-5293,7653,7526,7293,7166,6933,7590,7230,37,2220,500,4730,10,1,7339299,536,52.14,1.27,12,0.19,140.00,5750.00,17560,20240220,-58.43,5930,20241209,23.10,17560,-58.43,20240220,5930,23.10,20241209,17560,-58.43,20240220,5930,23.10,20241209,2.62,N,303530,500,36 억,,77251,N,N,0,N,00,N
|
|
|
|
|
20241218,121116,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7280,-120,5,-1.62,87416140,11958,20.84,7440,7460,7230,9620,5180,7400,7309.51,1.05,0,-5049,7653,7526,7293,7166,6933,7590,7230,37,2220,500,4730,10,1,7339299,534,52.00,1.27,12,0.16,140.00,5750.00,17560,20240220,-58.54,5930,20241209,22.77,17560,-58.54,20240220,5930,22.77,20241209,17560,-58.54,20240220,5930,22.77,20241209,2.62,N,303530,500,36 억,,77251,N,N,0,N,00,N
|
|
|
|
|
20241218,111119,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7300,-100,5,-1.35,82350830,11264,19.63,7440,7460,7230,9620,5180,7400,7310.18,1.05,0,-5102,7653,7526,7293,7166,6933,7590,7230,37,2220,500,4730,10,1,7339299,536,52.14,1.27,12,0.15,140.00,5750.00,17560,20240220,-58.43,5930,20241209,23.10,17560,-58.43,20240220,5930,23.10,20241209,17560,-58.43,20240220,5930,23.10,20241209,2.62,N,303530,500,36 억,,77251,N,N,0,N,00,N
|
|
|
|
|
20241218,101122,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7290,-110,5,-1.49,53960730,7363,12.83,7440,7460,7280,9620,5180,7400,7327.65,1.05,0,-3539,7653,7526,7293,7166,6933,7590,7230,37,2220,500,4730,10,1,7339299,535,52.07,1.27,12,0.10,140.00,5750.00,17560,20240220,-58.49,5930,20241209,22.93,17560,-58.49,20240220,5930,22.93,20241209,17560,-58.49,20240220,5930,22.93,20241209,2.62,N,303530,500,36 억,,77251,N,N,0,N,00,N
|
|
|
|
|
20241218,091126,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7380,-20,5,-0.27,5964420,808,1.41,7440,7440,7330,9620,5180,7400,7379.12,1.05,0,-156,7653,7526,7293,7166,6933,7590,7230,37,2220,500,4730,10,1,7339299,542,52.71,1.28,12,0.01,140.00,5750.00,17560,20240220,-57.97,5930,20241209,24.45,17560,-57.97,20240220,5930,24.45,20241209,17560,-57.97,20240220,5930,24.45,20241209,2.62,N,303530,500,36 억,,77251,N,N,0,N,00,N
|
|
|
|
|
20241217,161118,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7400,290,2,4.08,415961800,57213,178.17,7130,7420,7060,9240,4980,7110,7270.27,0.77,0,21431,7270,7190,7120,7040,6970,7155,7005,37,2130,500,4550,10,1,7339299,543,52.86,1.29,12,0.78,140.00,5750.00,17560,20240220,-57.86,5930,20241209,24.79,17560,-57.86,20240220,5930,24.79,20241209,17560,-57.86,20240220,5930,24.79,20241209,2.46,N,303530,500,36 억,,56264,N,N,0,N,00,N
|
|
|
|
|
20241217,151122,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7360,250,2,3.52,361243190,49808,155.11,7130,7420,7060,9240,4980,7110,7252.71,0.77,0,17732,7270,7190,7120,7040,6970,7155,7005,37,2130,500,4550,10,1,7339299,540,52.57,1.28,12,0.68,140.00,5750.00,17560,20240220,-58.09,5930,20241209,24.11,17560,-58.09,20240220,5930,24.11,20241209,17560,-58.09,20240220,5930,24.11,20241209,2.46,N,303530,500,36 억,,56264,N,N,0,N,00,N
|
|
|
|
|
20241217,141113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7250,140,2,1.97,191034690,26638,82.95,7130,7260,7060,9240,4980,7110,7171.51,0.77,0,10261,7270,7190,7120,7040,6970,7155,7005,37,2130,500,4550,10,1,7339299,532,51.79,1.26,12,0.36,140.00,5750.00,17560,20240220,-58.71,5930,20241209,22.26,17560,-58.71,20240220,5930,22.26,20241209,17560,-58.71,20240220,5930,22.26,20241209,2.46,N,303530,500,36 억,,56264,N,N,0,N,00,N
|
|
|
|
|
20241217,131109,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7160,50,2,0.70,121172270,16930,52.72,7130,7230,7060,9240,4980,7110,7157.25,0.77,0,2754,7270,7190,7120,7040,6970,7155,7005,37,2130,500,4550,10,1,7339299,525,51.14,1.25,12,0.23,140.00,5750.00,17560,20240220,-59.23,5930,20241209,20.74,17560,-59.23,20240220,5930,20.74,20241209,17560,-59.23,20240220,5930,20.74,20241209,2.46,N,303530,500,36 억,,56264,N,N,0,N,00,N
|
|
|
|
|
20241217,121041,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7190,80,2,1.13,89700520,12519,38.99,7130,7230,7060,9240,4980,7110,7165.15,0.77,0,2116,7270,7190,7120,7040,6970,7155,7005,37,2130,500,4550,10,1,7339299,528,51.36,1.25,12,0.17,140.00,5750.00,17560,20240220,-59.05,5930,20241209,21.25,17560,-59.05,20240220,5930,21.25,20241209,17560,-59.05,20240220,5930,21.25,20241209,2.46,N,303530,500,36 억,,56264,N,N,0,N,00,N
|
|
|
|
|
20241217,111057,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7170,60,2,0.84,75719460,10570,32.92,7130,7230,7060,9240,4980,7110,7163.62,0.77,0,2153,7270,7190,7120,7040,6970,7155,7005,37,2130,500,4550,10,1,7339299,526,51.21,1.25,12,0.14,140.00,5750.00,17560,20240220,-59.17,5930,20241209,20.91,17560,-59.17,20240220,5930,20.91,20241209,17560,-59.17,20240220,5930,20.91,20241209,2.46,N,303530,500,36 억,,56264,N,N,0,N,00,N
|
|
|
|
|
20241217,101103,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7180,70,2,0.98,42197090,5874,18.29,7130,7230,7060,9240,4980,7110,7183.71,0.77,0,514,7270,7190,7120,7040,6970,7155,7005,37,2130,500,4550,10,1,7339299,527,51.29,1.25,12,0.08,140.00,5750.00,17560,20240220,-59.11,5930,20241209,21.08,17560,-59.11,20240220,5930,21.08,20241209,17560,-59.11,20240220,5930,21.08,20241209,2.46,N,303530,500,36 억,,56264,N,N,0,N,00,N
|
|
|
|
|
20241217,091120,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7180,70,2,0.98,6856930,960,2.99,7130,7190,7060,9240,4980,7110,7142.64,0.77,0,-266,7270,7190,7120,7040,6970,7155,7005,37,2130,500,4550,10,1,7339299,527,51.29,1.25,12,0.01,140.00,5750.00,17560,20240220,-59.11,5930,20241209,21.08,17560,-59.11,20240220,5930,21.08,20241209,17560,-59.11,20240220,5930,21.08,20241209,2.46,N,303530,500,36 억,,56264,N,N,0,N,00,N
|
|
|
|
|
20241216,161110,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7110,10,2,0.14,225308600,31638,8.27,7200,7200,7050,9230,4970,7100,7121.46,0.72,0,3624,8280,7690,7210,6620,6140,7985,6915,37,2130,500,4540,10,1,7339299,522,50.79,1.24,12,0.43,140.00,5750.00,17560,20240220,-59.51,5930,20241209,19.90,17560,-59.51,20240220,5930,19.90,20241209,17560,-59.51,20240220,5930,19.90,20241209,2.49,N,303530,500,36 억,,52612,N,N,0,N,00,N
|
|
|
|
|
20241216,151120,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7140,40,2,0.56,219753750,30858,8.06,7200,7200,7050,9230,4970,7100,7121.45,0.72,0,3547,8280,7690,7210,6620,6140,7985,6915,37,2130,500,4540,10,1,7339299,524,51.00,1.24,12,0.42,140.00,5750.00,17560,20240220,-59.34,5930,20241209,20.40,17560,-59.34,20240220,5930,20.40,20241209,17560,-59.34,20240220,5930,20.40,20241209,2.49,N,303530,500,36 억,,52612,N,N,0,N,00,N
|
|
|
|
|
20241216,141118,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7140,40,2,0.56,191062880,26833,7.01,7200,7200,7050,9230,4970,7100,7120.44,0.72,0,3216,8280,7690,7210,6620,6140,7985,6915,37,2130,500,4540,10,1,7339299,524,51.00,1.24,12,0.37,140.00,5750.00,17560,20240220,-59.34,5930,20241209,20.40,17560,-59.34,20240220,5930,20.40,20241209,17560,-59.34,20240220,5930,20.40,20241209,2.49,N,303530,500,36 억,,52612,N,N,0,N,00,N
|
|
|
|
|
20241216,131120,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7120,20,2,0.28,143595970,20194,5.28,7200,7200,7050,9230,4970,7100,7110.82,0.72,0,-538,8280,7690,7210,6620,6140,7985,6915,37,2130,500,4540,10,1,7339299,523,50.86,1.24,12,0.28,140.00,5750.00,17560,20240220,-59.45,5930,20241209,20.07,17560,-59.45,20240220,5930,20.07,20241209,17560,-59.45,20240220,5930,20.07,20241209,2.49,N,303530,500,36 억,,52612,N,N,0,N,00,N
|
|
|
|
|
20241216,121118,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7130,30,2,0.42,121941970,17156,4.48,7200,7200,7050,9230,4970,7100,7107.83,0.72,0,-121,8280,7690,7210,6620,6140,7985,6915,37,2130,500,4540,10,1,7339299,523,50.93,1.24,12,0.23,140.00,5750.00,17560,20240220,-59.40,5930,20241209,20.24,17560,-59.40,20240220,5930,20.24,20241209,17560,-59.40,20240220,5930,20.24,20241209,2.49,N,303530,500,36 억,,52612,N,N,0,N,00,N
|
|
|
|
|
20241216,111118,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7130,30,2,0.42,99593640,14006,3.66,7200,7200,7050,9230,4970,7100,7110.78,0.72,0,916,8280,7690,7210,6620,6140,7985,6915,37,2130,500,4540,10,1,7339299,523,50.93,1.24,12,0.19,140.00,5750.00,17560,20240220,-59.40,5930,20241209,20.24,17560,-59.40,20240220,5930,20.24,20241209,17560,-59.40,20240220,5930,20.24,20241209,2.49,N,303530,500,36 억,,52612,N,N,0,N,00,N
|
|
|
|
|
20241216,101119,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7140,40,2,0.56,74775790,10515,2.75,7200,7200,7050,9230,4970,7100,7111.34,0.72,0,567,8280,7690,7210,6620,6140,7985,6915,37,2130,500,4540,10,1,7339299,524,51.00,1.24,12,0.14,140.00,5750.00,17560,20240220,-59.34,5930,20241209,20.40,17560,-59.34,20240220,5930,20.40,20241209,17560,-59.34,20240220,5930,20.40,20241209,2.49,N,303530,500,36 억,,52612,N,N,0,N,00,N
|
|
|
|
|
20241216,091119,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7050,-50,5,-0.70,49545280,6967,1.82,7200,7200,7050,9230,4970,7100,7111.42,0.72,0,-399,8280,7690,7210,6620,6140,7985,6915,37,2130,500,4540,10,1,7339299,517,50.36,1.23,12,0.09,140.00,5750.00,17560,20240220,-59.85,5930,20241209,18.89,17560,-59.85,20240220,5930,18.89,20241209,17560,-59.85,20240220,5930,18.89,20241209,2.49,N,303530,500,36 억,,52612,N,N,0,N,00,N
|
|
|
|
|
20241213,161110,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7100,320,2,4.72,2829802700,381912,2079.68,6770,7800,6730,8810,4750,6780,7409.96,0.83,0,-8308,7000,6890,6790,6680,6580,6945,6735,37,2030,500,4330,10,1,7339299,521,50.71,1.23,12,5.20,140.00,5750.00,17560,20240220,-59.57,5930,20241209,19.73,17560,-59.57,20240220,5930,19.73,20241209,17560,-59.57,20240220,5930,19.73,20241209,2.52,N,303530,500,36 억,,60917,N,N,0,N,00,N
|
|
|
|
|
20241213,151116,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7080,300,2,4.42,2765856050,372878,2030.48,6770,7800,6730,8810,4750,6780,7417.76,0.83,0,-11002,7000,6890,6790,6680,6580,6945,6735,37,2030,500,4330,10,1,7339299,520,50.57,1.23,12,5.08,140.00,5750.00,17560,20240220,-59.68,5930,20241209,19.39,17560,-59.68,20240220,5930,19.39,20241209,17560,-59.68,20240220,5930,19.39,20241209,2.52,N,303530,500,36 억,,60917,N,N,0,N,00,N
|
|
|
|
|
20241213,141116,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7110,330,2,4.87,2719753650,366348,1994.92,6770,7800,6730,8810,4750,6780,7424.14,0.83,0,-13498,7000,6890,6790,6680,6580,6945,6735,37,2030,500,4330,10,1,7339299,522,50.79,1.24,12,4.99,140.00,5750.00,17560,20240220,-59.51,5930,20241209,19.90,17560,-59.51,20240220,5930,19.90,20241209,17560,-59.51,20240220,5930,19.90,20241209,2.52,N,303530,500,36 억,,60917,N,N,0,N,00,N
|
|
|
|
|
20241213,131116,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7090,310,2,4.57,2687182050,361738,1969.82,6770,7800,6730,8810,4750,6780,7428.71,0.83,0,-14017,7000,6890,6790,6680,6580,6945,6735,37,2030,500,4330,10,1,7339299,520,50.64,1.23,12,4.93,140.00,5750.00,17560,20240220,-59.62,5930,20241209,19.56,17560,-59.62,20240220,5930,19.56,20241209,17560,-59.62,20240220,5930,19.56,20241209,2.52,N,303530,500,36 억,,60917,N,N,0,N,00,N
|
|
|
|
|
20241213,121116,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7130,350,2,5.16,2602309470,349729,1904.43,6770,7800,6730,8810,4750,6780,7441.12,0.83,0,-16758,7000,6890,6790,6680,6580,6945,6735,37,2030,500,4330,10,1,7339299,523,50.93,1.24,12,4.77,140.00,5750.00,17560,20240220,-59.40,5930,20241209,20.24,17560,-59.40,20240220,5930,20.24,20241209,17560,-59.40,20240220,5930,20.24,20241209,2.52,N,303530,500,36 억,,60917,N,N,0,N,00,N
|
|
|
|
|
20241213,111115,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7100,320,2,4.72,2533984690,340112,1852.06,6770,7800,6730,8810,4750,6780,7450.64,0.83,0,-18689,7000,6890,6790,6680,6580,6945,6735,37,2030,500,4330,10,1,7339299,521,50.71,1.23,12,4.63,140.00,5750.00,17560,20240220,-59.57,5930,20241209,19.73,17560,-59.57,20240220,5930,19.73,20241209,17560,-59.57,20240220,5930,19.73,20241209,2.52,N,303530,500,36 억,,60917,N,N,0,N,00,N
|
|
|
|
|
20241213,101107,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7050,270,2,3.98,84221700,12117,65.98,6770,7120,6730,8810,4750,6780,6952.13,0.83,0,2802,7000,6890,6790,6680,6580,6945,6735,37,2030,500,4330,10,1,7339299,517,50.36,1.23,12,0.17,140.00,5750.00,17560,20240220,-59.85,5930,20241209,18.89,17560,-59.85,20240220,5930,18.89,20241209,17560,-59.85,20240220,5930,18.89,20241209,2.52,N,303530,500,36 억,,60917,N,N,0,N,00,N
|
|
|
|
|
20241213,091111,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6850,70,2,1.03,16641260,2449,13.34,6770,6890,6730,8810,4750,6780,6795.77,0.83,0,28,7000,6890,6790,6680,6580,6945,6735,37,2030,500,4330,10,1,7339299,503,48.93,1.19,12,0.03,140.00,5750.00,17560,20240220,-60.99,5930,20241209,15.51,17560,-60.99,20240220,5930,15.51,20241209,17560,-60.99,20240220,5930,15.51,20241209,2.52,N,303530,500,36 억,,60917,N,N,0,N,00,N
|
|
|
|
|
20241212,161115,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6780,40,2,0.59,118539630,17402,45.31,6740,6900,6690,8760,4720,6740,6811.87,0.77,0,4334,7206,6972,6646,6412,6086,7090,6530,37,2020,500,4310,10,1,7339299,498,48.43,1.18,12,0.24,140.00,5750.00,17560,20240220,-61.39,5930,20241209,14.33,17560,-61.39,20240220,5930,14.33,20241209,17560,-61.39,20240220,5930,14.33,20241209,2.57,N,303530,500,36 억,,56581,N,N,0,N,00,N
|
|
|
|
|
20241212,151108,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6880,140,2,2.08,107112890,15724,40.94,6740,6900,6690,8760,4720,6740,6812.06,0.77,0,3928,7206,6972,6646,6412,6086,7090,6530,37,2020,500,4310,10,1,7339299,505,49.14,1.20,12,0.21,140.00,5750.00,17560,20240220,-60.82,5930,20241209,16.02,17560,-60.82,20240220,5930,16.02,20241209,17560,-60.82,20240220,5930,16.02,20241209,2.57,N,303530,500,36 억,,56581,N,N,0,N,00,N
|
|
|
|
|
20241212,141106,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6840,100,2,1.48,92257860,13555,35.30,6740,6900,6690,8760,4720,6740,6806.19,0.77,0,3215,7206,6972,6646,6412,6086,7090,6530,37,2020,500,4310,10,1,7339299,502,48.86,1.19,12,0.18,140.00,5750.00,17560,20240220,-61.05,5930,20241209,15.35,17560,-61.05,20240220,5930,15.35,20241209,17560,-61.05,20240220,5930,15.35,20241209,2.57,N,303530,500,36 억,,56581,N,N,0,N,00,N
|
|
|
|
|
20241212,131054,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6810,70,2,1.04,86872990,12764,33.24,6740,6900,6690,8760,4720,6740,6806.09,0.77,0,3402,7206,6972,6646,6412,6086,7090,6530,37,2020,500,4310,10,1,7339299,500,48.64,1.18,12,0.17,140.00,5750.00,17560,20240220,-61.22,5930,20241209,14.84,17560,-61.22,20240220,5930,14.84,20241209,17560,-61.22,20240220,5930,14.84,20241209,2.57,N,303530,500,36 억,,56581,N,N,0,N,00,N
|
|
|
|
|
20241212,121048,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6770,30,2,0.45,83604690,12279,31.97,6740,6900,6690,8760,4720,6740,6808.75,0.77,0,3220,7206,6972,6646,6412,6086,7090,6530,37,2020,500,4310,10,1,7339299,497,48.36,1.18,12,0.17,140.00,5750.00,17560,20240220,-61.45,5930,20241209,14.17,17560,-61.45,20240220,5930,14.17,20241209,17560,-61.45,20240220,5930,14.17,20241209,2.57,N,303530,500,36 억,,56581,N,N,0,N,00,N
|
|
|
|
|
20241212,111101,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6860,120,2,1.78,58498180,8586,22.36,6740,6900,6690,8760,4720,6740,6813.21,0.77,0,3050,7206,6972,6646,6412,6086,7090,6530,37,2020,500,4310,10,1,7339299,503,49.00,1.19,12,0.12,140.00,5750.00,17560,20240220,-60.93,5930,20241209,15.68,17560,-60.93,20240220,5930,15.68,20241209,17560,-60.93,20240220,5930,15.68,20241209,2.57,N,303530,500,36 억,,56581,N,N,0,N,00,N
|
|
|
|
|
20241212,101058,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6790,50,2,0.74,46847970,6876,17.90,6740,6900,6690,8760,4720,6740,6813.26,0.77,0,2364,7206,6972,6646,6412,6086,7090,6530,37,2020,500,4310,10,1,7339299,498,48.50,1.18,12,0.09,140.00,5750.00,17560,20240220,-61.33,5930,20241209,14.50,17560,-61.33,20240220,5930,14.50,20241209,17560,-61.33,20240220,5930,14.50,20241209,2.57,N,303530,500,36 억,,56581,N,N,0,N,00,N
|
|
|
|
|
20241212,091108,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6850,110,2,1.63,8553130,1257,3.27,6740,6850,6740,8760,4720,6740,6804.40,0.77,0,255,7206,6972,6646,6412,6086,7090,6530,37,2020,500,4310,10,1,7339299,503,48.93,1.19,12,0.02,140.00,5750.00,17560,20240220,-60.99,5930,20241209,15.51,17560,-60.99,20240220,5930,15.51,20241209,17560,-60.99,20240220,5930,15.51,20241209,2.57,N,303530,500,36 억,,56581,N,N,0,N,00,N
|
|
|
|
|
20241211,161101,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6740,290,2,4.50,257014400,38403,20.93,6320,6880,6320,8380,4520,6450,6692.98,0.58,0,13660,7476,6962,6536,6022,5596,7220,6280,37,1930,500,4120,10,1,7339299,495,48.14,1.17,12,0.52,140.00,5750.00,17560,20240220,-61.62,5930,20241209,13.66,17560,-61.62,20240220,5930,13.66,20241209,17560,-61.62,20240220,5930,13.66,20241209,2.63,N,303530,500,36 억,,42921,N,N,0,N,00,N
|
|
|
|
|
20241211,151032,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6810,360,2,5.58,245014590,36633,19.97,6320,6880,6320,8380,4520,6450,6688.79,0.58,0,12757,7476,6962,6536,6022,5596,7220,6280,37,1930,500,4120,10,1,7339299,500,48.64,1.18,12,0.50,140.00,5750.00,17560,20240220,-61.22,5930,20241209,14.84,17560,-61.22,20240220,5930,14.84,20241209,17560,-61.22,20240220,5930,14.84,20241209,2.63,N,303530,500,36 억,,42921,N,N,0,N,00,N
|
|
|
|
|
20241211,141109,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6700,250,2,3.88,207823470,31137,16.97,6320,6880,6320,8380,4520,6450,6674.97,0.58,0,10354,7476,6962,6536,6022,5596,7220,6280,37,1930,500,4120,10,1,7339299,492,47.86,1.17,12,0.42,140.00,5750.00,17560,20240220,-61.85,5930,20241209,12.98,17560,-61.85,20240220,5930,12.98,20241209,17560,-61.85,20240220,5930,12.98,20241209,2.63,N,303530,500,36 억,,42921,N,N,0,N,00,N
|
|
|
|
|
20241211,131110,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6680,230,2,3.57,184314150,27614,15.05,6320,6880,6320,8380,4520,6450,6675.21,0.58,0,9070,7476,6962,6536,6022,5596,7220,6280,37,1930,500,4120,10,1,7339299,490,47.71,1.16,12,0.38,140.00,5750.00,17560,20240220,-61.96,5930,20241209,12.65,17560,-61.96,20240220,5930,12.65,20241209,17560,-61.96,20240220,5930,12.65,20241209,2.63,N,303530,500,36 억,,42921,N,N,0,N,00,N
|
|
|
|
|
20241211,121111,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6710,260,2,4.03,178438440,26734,14.57,6320,6880,6320,8380,4520,6450,6675.15,0.58,0,9107,7476,6962,6536,6022,5596,7220,6280,37,1930,500,4120,10,1,7339299,492,47.93,1.17,12,0.36,140.00,5750.00,17560,20240220,-61.79,5930,20241209,13.15,17560,-61.79,20240220,5930,13.15,20241209,17560,-61.79,20240220,5930,13.15,20241209,2.63,N,303530,500,36 억,,42921,N,N,0,N,00,N
|
|
|
|
|
20241211,111107,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6800,350,2,5.43,163965910,24567,13.39,6320,6880,6320,8380,4520,6450,6674.85,0.58,0,8239,7476,6962,6536,6022,5596,7220,6280,37,1930,500,4120,10,1,7339299,499,48.57,1.18,12,0.33,140.00,5750.00,17560,20240220,-61.28,5930,20241209,14.67,17560,-61.28,20240220,5930,14.67,20241209,17560,-61.28,20240220,5930,14.67,20241209,2.63,N,303530,500,36 억,,42921,N,N,0,N,00,N
|
|
|
|
|
20241211,101108,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6730,280,2,4.34,124894440,18803,10.25,6320,6830,6320,8380,4520,6450,6642.95,0.58,0,6479,7476,6962,6536,6022,5596,7220,6280,37,1930,500,4120,10,1,7339299,494,48.07,1.17,12,0.26,140.00,5750.00,17560,20240220,-61.67,5930,20241209,13.49,17560,-61.67,20240220,5930,13.49,20241209,17560,-61.67,20240220,5930,13.49,20241209,2.63,N,303530,500,36 억,,42921,N,N,0,N,00,N
|
|
|
|
|
20241211,091114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6600,150,2,2.33,35629510,5480,2.99,6320,6600,6320,8380,4520,6450,6502.38,0.58,0,1579,7476,6962,6536,6022,5596,7220,6280,37,1930,500,4120,10,1,7339299,484,47.14,1.15,12,0.07,140.00,5750.00,17560,20240220,-62.41,5930,20241209,11.30,17560,-62.41,20240220,5930,11.30,20241209,17560,-62.41,20240220,5930,11.30,20241209,2.63,N,303530,500,36 억,,42921,N,N,0,N,00,N
|
2024-12-10 18:14:01 +09:00
|
|
|
20241210,161058,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6450,520,2,8.77,1204242510,183161,303.59,6110,7050,6110,7700,4160,5930,6574.80,0.23,0,25731,7223,6576,6253,5606,5283,6415,5445,37,1770,500,3790,10,1,7339299,473,46.07,1.12,12,2.50,140.00,5750.00,17560,20240220,-63.27,5930,20241209,8.77,17560,-63.27,20240220,5930,8.77,20241209,17560,-63.27,20240220,5930,8.77,20241209,2.72,N,303530,500,36 억,,17224,N,N,0,N,00,N
|
|
|
|
|
20241210,151100,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6490,560,2,9.44,1190104570,180972,299.96,6110,7050,6110,7700,4160,5930,6576.18,0.23,0,25743,7223,6576,6253,5606,5283,6415,5445,37,1770,500,3790,10,1,7339299,476,46.36,1.13,12,2.47,140.00,5750.00,17560,20240220,-63.04,5930,20241209,9.44,17560,-63.04,20240220,5930,9.44,20241209,17560,-63.04,20240220,5930,9.44,20241209,2.72,N,303530,500,36 억,,17224,N,N,0,N,00,N
|
|
|
|
|
20241210,141100,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6520,590,2,9.95,1119897890,170005,281.78,6110,7050,6110,7700,4160,5930,6587.44,0.23,0,20794,7223,6576,6253,5606,5283,6415,5445,37,1770,500,3790,10,1,7339299,479,46.57,1.13,12,2.32,140.00,5750.00,17560,20240220,-62.87,5930,20241209,9.95,17560,-62.87,20240220,5930,9.95,20241209,17560,-62.87,20240220,5930,9.95,20241209,2.72,N,303530,500,36 억,,17224,N,N,0,N,00,N
|
|
|
|
|
20241210,131101,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6430,500,2,8.43,1100248250,166975,276.76,6110,7050,6110,7700,4160,5930,6589.30,0.23,0,21348,7223,6576,6253,5606,5283,6415,5445,37,1770,500,3790,10,1,7339299,472,45.93,1.12,12,2.28,140.00,5750.00,17560,20240220,-63.38,5930,20241209,8.43,17560,-63.38,20240220,5930,8.43,20241209,17560,-63.38,20240220,5930,8.43,20241209,2.72,N,303530,500,36 억,,17224,N,N,0,N,00,N
|
|
|
|
|
20241210,121100,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6390,460,2,7.76,1075951140,163184,270.48,6110,7050,6110,7700,4160,5930,6593.48,0.23,0,23308,7223,6576,6253,5606,5283,6415,5445,37,1770,500,3790,10,1,7339299,469,45.64,1.11,12,2.22,140.00,5750.00,17560,20240220,-63.61,5930,20241209,7.76,17560,-63.61,20240220,5930,7.76,20241209,17560,-63.61,20240220,5930,7.76,20241209,2.72,N,303530,500,36 억,,17224,N,N,0,N,00,N
|
|
|
|
|
20241210,111100,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6330,400,2,6.75,940407110,142125,235.57,6110,7050,6110,7700,4160,5930,6616.76,0.23,0,23257,7223,6576,6253,5606,5283,6415,5445,37,1770,500,3790,10,1,7339299,465,45.21,1.10,12,1.94,140.00,5750.00,17560,20240220,-63.95,5930,20241209,6.75,17560,-63.95,20240220,5930,6.75,20241209,17560,-63.95,20240220,5930,6.75,20241209,2.72,N,303530,500,36 억,,17224,N,N,0,N,00,N
|
|
|
|
|
20241210,101100,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6560,630,2,10.62,757272800,113380,187.93,6110,7050,6110,7700,4160,5930,6679.07,0.23,0,14686,7223,6576,6253,5606,5283,6415,5445,37,1770,500,3790,10,1,7339299,481,46.86,1.14,12,1.54,140.00,5750.00,17560,20240220,-62.64,5930,20241209,10.62,17560,-62.64,20240220,5930,10.62,20241209,17560,-62.64,20240220,5930,10.62,20241209,2.72,N,303530,500,36 억,,17224,N,N,0,N,00,N
|
|
|
|
|
20241210,091108,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6410,480,2,8.09,91819540,14298,23.70,6110,6710,6110,7700,4160,5930,6421.85,0.23,0,4285,7223,6576,6253,5606,5283,6415,5445,37,1770,500,3790,10,1,7339299,470,45.79,1.11,12,0.19,140.00,5750.00,17560,20240220,-63.50,5930,20241209,8.09,17560,-63.50,20240220,5930,8.09,20241209,17560,-63.50,20240220,5930,8.09,20241209,2.72,N,303530,500,36 억,,17224,N,N,0,N,00,N
|
2024-12-09 18:14:03 +09:00
|
|
|
20241209,161057,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,5930,-770,5,-11.49,368901410,58882,54.64,6540,6900,5930,8710,4690,6700,6265.41,0.39,0,-11570,7646,7172,6786,6312,5926,7410,6550,37,2010,500,4280,10,1,7339299,435,42.36,1.03,12,0.80,140.00,5750.00,17560,20240220,-66.23,5930,20241209,0.00,17560,-66.23,20240220,5930,0.00,20241209,17560,-66.23,20240220,5930,0.00,20241209,2.76,N,303530,500,36 억,,28646,N,N,0,N,00,N
|
|
|
|
|
20241209,151058,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,6050,-650,5,-9.70,330295630,52402,48.63,6540,6900,6000,8710,4690,6700,6303.11,0.39,0,-10985,7646,7172,6786,6312,5926,7410,6550,37,2010,500,4280,10,1,7339299,444,43.21,1.05,12,0.71,140.00,5750.00,17560,20240220,-65.55,6000,20241209,0.83,17560,-65.55,20240220,6000,0.83,20241209,17560,-65.55,20240220,6000,0.83,20241209,2.76,N,303530,500,36 억,,28646,N,N,0,N,00,N
|
|
|
|
|
20241209,141059,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,6180,-520,5,-7.76,251148910,39460,36.62,6540,6900,6160,8710,4690,6700,6364.65,0.39,0,-10442,7646,7172,6786,6312,5926,7410,6550,37,2010,500,4280,10,1,7339299,454,44.14,1.07,12,0.54,140.00,5750.00,17560,20240220,-64.81,6160,20241209,0.32,17560,-64.81,20240220,6160,0.32,20241209,17560,-64.81,20240220,6160,0.32,20241209,2.76,N,303530,500,36 억,,28646,N,N,0,N,00,N
|
|
|
|
|
20241209,131102,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,6210,-490,5,-7.31,201569210,31464,29.20,6540,6900,6210,8710,4690,6700,6406.34,0.39,0,-7950,7646,7172,6786,6312,5926,7410,6550,37,2010,500,4280,10,1,7339299,456,44.36,1.08,12,0.43,140.00,5750.00,17560,20240220,-64.64,6210,20241209,0.00,17560,-64.64,20240220,6210,0.00,20241209,17560,-64.64,20240220,6210,0.00,20241209,2.76,N,303530,500,36 억,,28646,N,N,0,N,00,N
|
|
|
|
|
20241209,121057,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,6280,-420,5,-6.27,173696810,26997,25.05,6540,6900,6230,8710,4690,6700,6433.93,0.39,0,-5787,7646,7172,6786,6312,5926,7410,6550,37,2010,500,4280,10,1,7339299,461,44.86,1.09,12,0.37,140.00,5750.00,17560,20240220,-64.24,6230,20241209,0.80,17560,-64.24,20240220,6230,0.80,20241209,17560,-64.24,20240220,6230,0.80,20241209,2.76,N,303530,500,36 억,,28646,N,N,0,N,00,N
|
|
|
|
|
20241209,111058,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,6310,-390,5,-5.82,139729030,21573,20.02,6540,6900,6310,8710,4690,6700,6477.03,0.39,0,-5614,7646,7172,6786,6312,5926,7410,6550,37,2010,500,4280,10,1,7339299,463,45.07,1.10,12,0.29,140.00,5750.00,17560,20240220,-64.07,6310,20241209,0.00,17560,-64.07,20240220,6310,0.00,20241209,17560,-64.07,20240220,6310,0.00,20241209,2.76,N,303530,500,36 억,,28646,N,N,0,N,00,N
|
|
|
|
|
20241209,101055,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6570,-130,5,-1.94,49387550,7477,6.94,6540,6900,6510,8710,4690,6700,6605.26,0.39,0,-2569,7646,7172,6786,6312,5926,7410,6550,37,2010,500,4280,10,1,7339299,482,46.93,1.14,12,0.10,140.00,5750.00,17560,20240220,-62.59,6400,20241206,2.66,17560,-62.59,20240220,6400,2.66,20241206,17560,-62.59,20240220,6400,2.66,20241206,2.76,N,303530,500,36 억,,28646,N,N,0,N,00,N
|
|
|
|
|
20241209,091050,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6580,-120,5,-1.79,15372350,2286,2.12,6540,6900,6540,8710,4690,6700,6724.56,0.39,0,-636,7646,7172,6786,6312,5926,7410,6550,37,2010,500,4280,10,1,7339299,483,47.00,1.14,12,0.03,140.00,5750.00,17560,20240220,-62.53,6400,20241206,2.81,17560,-62.53,20240220,6400,2.81,20241206,17560,-62.53,20240220,6400,2.81,20241206,2.76,N,303530,500,36 억,,28646,N,N,0,N,00,N
|
2024-12-06 18:14:02 +09:00
|
|
|
20241206,161048,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,6700,60,2,0.90,741864800,107480,519.98,6610,7260,6400,8630,4650,6640,6902.55,0.36,0,2590,6920,6780,6710,6570,6500,6745,6535,37,1990,500,4240,10,1,7339299,492,47.86,1.17,12,1.46,140.00,5750.00,17560,20240220,-61.85,6400,20241206,4.69,17560,-61.85,20240220,6400,4.69,20241206,17560,-61.85,20240220,6400,4.69,20241206,2.76,N,303530,500,36 억,,26194,N,N,0,N,00,N
|
|
|
|
|
20241206,151052,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,6730,90,2,1.36,732893270,106136,513.48,6610,7260,6400,8630,4650,6640,6905.30,0.36,0,2600,6920,6780,6710,6570,6500,6745,6535,37,1990,500,4240,10,1,7339299,494,48.07,1.17,12,1.45,140.00,5750.00,17560,20240220,-61.67,6400,20241206,5.16,17560,-61.67,20240220,6400,5.16,20241206,17560,-61.67,20240220,6400,5.16,20241206,2.76,N,303530,500,36 억,,26194,N,N,0,N,00,N
|
|
|
|
|
20241206,141050,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,6570,-70,5,-1.05,698999380,101082,489.03,6610,7260,6400,8630,4650,6640,6915.25,0.36,0,3704,6920,6780,6710,6570,6500,6745,6535,37,1990,500,4240,10,1,7339299,482,46.93,1.14,12,1.38,140.00,5750.00,17560,20240220,-62.59,6400,20241206,2.66,17560,-62.59,20240220,6400,2.66,20241206,17560,-62.59,20240220,6400,2.66,20241206,2.76,N,303530,500,36 억,,26194,N,N,0,N,00,N
|
|
|
|
|
20241206,131050,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,6590,-50,5,-0.75,674974290,97430,471.36,6610,7260,6400,8630,4650,6640,6927.88,0.36,0,2277,6920,6780,6710,6570,6500,6745,6535,37,1990,500,4240,10,1,7339299,484,47.07,1.15,12,1.33,140.00,5750.00,17560,20240220,-62.47,6400,20241206,2.97,17560,-62.47,20240220,6400,2.97,20241206,17560,-62.47,20240220,6400,2.97,20241206,2.76,N,303530,500,36 억,,26194,N,N,0,N,00,N
|
|
|
|
|
20241206,121044,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,6630,-10,5,-0.15,657508440,94790,458.59,6610,7260,6400,8630,4650,6640,6936.57,0.36,0,2690,6920,6780,6710,6570,6500,6745,6535,37,1990,500,4240,10,1,7339299,487,47.36,1.15,12,1.29,140.00,5750.00,17560,20240220,-62.24,6400,20241206,3.59,17560,-62.24,20240220,6400,3.59,20241206,17560,-62.24,20240220,6400,3.59,20241206,2.76,N,303530,500,36 억,,26194,N,N,0,N,00,N
|
|
|
|
|
20241206,111040,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,6520,-120,5,-1.81,651229510,93845,454.02,6610,7260,6400,8630,4650,6640,6939.51,0.36,0,2958,6920,6780,6710,6570,6500,6745,6535,37,1990,500,4240,10,1,7339299,479,46.57,1.13,12,1.28,140.00,5750.00,17560,20240220,-62.87,6400,20241206,1.88,17560,-62.87,20240220,6400,1.88,20241206,17560,-62.87,20240220,6400,1.88,20241206,2.76,N,303530,500,36 억,,26194,N,N,0,N,00,N
|
|
|
|
|
20241206,101041,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6830,190,2,2.86,496497030,70440,340.78,6610,7260,6610,8630,4650,6640,7048.68,0.36,0,-1839,6920,6780,6710,6570,6500,6745,6535,37,1990,500,4240,10,1,7339299,501,48.79,1.19,12,0.96,140.00,5750.00,17560,20240220,-61.10,6430,20240805,6.22,17560,-61.10,20240220,6430,6.22,20240805,17560,-61.10,20240220,6430,6.22,20240805,2.76,N,303530,500,36 억,,26194,N,N,0,N,00,N
|
|
|
|
|
20241206,091050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7090,450,2,6.78,239276210,33726,163.16,6610,7260,6610,8630,4650,6640,7095.12,0.36,0,752,6920,6780,6710,6570,6500,6745,6535,37,1990,500,4240,10,1,7339299,520,50.64,1.23,12,0.46,140.00,5750.00,17560,20240220,-59.62,6430,20240805,10.26,17560,-59.62,20240220,6430,10.26,20240805,17560,-59.62,20240220,6430,10.26,20240805,2.76,N,303530,500,36 억,,26194,N,N,0,N,00,N
|
2024-12-05 18:14:03 +09:00
|
|
|
20241205,161028,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6640,-210,5,-3.07,136475080,20320,219.94,6760,6850,6640,8900,4800,6850,6715.96,0.39,0,-2893,7036,6942,6806,6712,6576,6990,6760,37,2050,500,4380,10,1,7339299,487,47.43,1.15,12,0.28,140.00,5750.00,17560,20240220,-62.19,6430,20240805,3.27,17560,-62.19,20240220,6430,3.27,20240805,17560,-62.19,20240220,6430,3.27,20240805,2.75,N,303530,500,36 억,,28936,N,N,0,N,00,N
|
|
|
|
|
20241205,151036,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6730,-120,5,-1.75,100631280,14937,161.67,6760,6850,6660,8900,4800,6850,6736.67,0.39,0,-2158,7036,6942,6806,6712,6576,6990,6760,37,2050,500,4380,10,1,7339299,494,48.07,1.17,12,0.20,140.00,5750.00,17560,20240220,-61.67,6430,20240805,4.67,17560,-61.67,20240220,6430,4.67,20240805,17560,-61.67,20240220,6430,4.67,20240805,2.75,N,303530,500,36 억,,28936,N,N,0,N,00,N
|
|
|
|
|
20241205,141020,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6800,-50,5,-0.73,85030620,12619,136.58,6760,6850,6660,8900,4800,6850,6737.86,0.39,0,-1707,7036,6942,6806,6712,6576,6990,6760,37,2050,500,4380,10,1,7339299,499,48.57,1.18,12,0.17,140.00,5750.00,17560,20240220,-61.28,6430,20240805,5.75,17560,-61.28,20240220,6430,5.75,20240805,17560,-61.28,20240220,6430,5.75,20240805,2.75,N,303530,500,36 억,,28936,N,N,0,N,00,N
|
|
|
|
|
20241205,131031,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6710,-140,5,-2.04,57920990,8607,93.16,6760,6850,6660,8900,4800,6850,6728.82,0.39,0,-1362,7036,6942,6806,6712,6576,6990,6760,37,2050,500,4380,10,1,7339299,492,47.93,1.17,12,0.12,140.00,5750.00,17560,20240220,-61.79,6430,20240805,4.35,17560,-61.79,20240220,6430,4.35,20240805,17560,-61.79,20240220,6430,4.35,20240805,2.75,N,303530,500,36 억,,28936,N,N,0,N,00,N
|
|
|
|
|
20241205,121030,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6760,-90,5,-1.31,53522840,7951,86.06,6760,6850,6660,8900,4800,6850,6730.84,0.39,0,-856,7036,6942,6806,6712,6576,6990,6760,37,2050,500,4380,10,1,7339299,496,48.29,1.18,12,0.11,140.00,5750.00,17560,20240220,-61.50,6430,20240805,5.13,17560,-61.50,20240220,6430,5.13,20240805,17560,-61.50,20240220,6430,5.13,20240805,2.75,N,303530,500,36 억,,28936,N,N,0,N,00,N
|
|
|
|
|
20241205,111029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6760,-90,5,-1.31,53084810,7886,85.36,6760,6850,6660,8900,4800,6850,6730.77,0.39,0,-813,7036,6942,6806,6712,6576,6990,6760,37,2050,500,4380,10,1,7339299,496,48.29,1.18,12,0.11,140.00,5750.00,17560,20240220,-61.50,6430,20240805,5.13,17560,-61.50,20240220,6430,5.13,20240805,17560,-61.50,20240220,6430,5.13,20240805,2.75,N,303530,500,36 억,,28936,N,N,0,N,00,N
|
|
|
|
|
20241205,101028,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6740,-110,5,-1.61,43017230,6381,69.07,6760,6850,6680,8900,4800,6850,6740.60,0.39,0,-787,7036,6942,6806,6712,6576,6990,6760,37,2050,500,4380,10,1,7339299,495,48.14,1.17,12,0.09,140.00,5750.00,17560,20240220,-61.62,6430,20240805,4.82,17560,-61.62,20240220,6430,4.82,20240805,17560,-61.62,20240220,6430,4.82,20240805,2.75,N,303530,500,36 억,,28936,N,N,0,N,00,N
|
|
|
|
|
20241205,091034,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6770,-80,5,-1.17,8149690,1202,13.01,6760,6850,6760,8900,4800,6850,6777.07,0.39,0,402,7036,6942,6806,6712,6576,6990,6760,37,2050,500,4380,10,1,7339299,497,48.36,1.18,12,0.02,140.00,5750.00,17560,20240220,-61.45,6430,20240805,5.29,17560,-61.45,20240220,6430,5.29,20240805,17560,-61.45,20240220,6430,5.29,20240805,2.75,N,303530,500,36 억,,28936,N,N,0,N,00,N
|
2024-12-04 18:14:01 +09:00
|
|
|
20241204,161011,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6850,-130,5,-1.86,62211500,9199,136.71,6670,6900,6670,9070,4890,6980,6762.85,0.40,0,-549,7120,7050,6930,6860,6740,7085,6895,37,2090,500,4460,10,1,7339299,503,48.93,1.19,12,0.13,140.00,5750.00,17560,20240220,-60.99,6430,20240805,6.53,17560,-60.99,20240220,6430,6.53,20240805,17560,-60.99,20240220,6430,6.53,20240805,2.75,N,303530,500,36 억,,29485,N,N,0,N,00,N
|
|
|
|
|
20241204,151013,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6840,-140,5,-2.01,60234570,8909,132.40,6670,6900,6670,9070,4890,6980,6761.09,0.40,0,-543,7120,7050,6930,6860,6740,7085,6895,37,2090,500,4460,10,1,7339299,502,48.86,1.19,12,0.12,140.00,5750.00,17560,20240220,-61.05,6430,20240805,6.38,17560,-61.05,20240220,6430,6.38,20240805,17560,-61.05,20240220,6430,6.38,20240805,2.75,N,303530,500,36 억,,29485,N,N,0,N,00,N
|
|
|
|
|
20241204,141015,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6740,-240,5,-3.44,52408870,7751,115.19,6670,6900,6670,9070,4890,6980,6761.56,0.40,0,-331,7120,7050,6930,6860,6740,7085,6895,37,2090,500,4460,10,1,7339299,495,48.14,1.17,12,0.11,140.00,5750.00,17560,20240220,-61.62,6430,20240805,4.82,17560,-61.62,20240220,6430,4.82,20240805,17560,-61.62,20240220,6430,4.82,20240805,2.75,N,303530,500,36 억,,29485,N,N,0,N,00,N
|
|
|
|
|
20241204,131007,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6850,-130,5,-1.86,46401080,6865,102.02,6670,6900,6670,9070,4890,6980,6759.08,0.40,0,141,7120,7050,6930,6860,6740,7085,6895,37,2090,500,4460,10,1,7339299,503,48.93,1.19,12,0.09,140.00,5750.00,17560,20240220,-60.99,6430,20240805,6.53,17560,-60.99,20240220,6430,6.53,20240805,17560,-60.99,20240220,6430,6.53,20240805,2.75,N,303530,500,36 억,,29485,N,N,0,N,00,N
|
|
|
|
|
20241204,121002,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6740,-240,5,-3.44,40416500,5982,88.90,6670,6900,6670,9070,4890,6980,6756.35,0.40,0,469,7120,7050,6930,6860,6740,7085,6895,37,2090,500,4460,10,1,7339299,495,48.14,1.17,12,0.08,140.00,5750.00,17560,20240220,-61.62,6430,20240805,4.82,17560,-61.62,20240220,6430,4.82,20240805,17560,-61.62,20240220,6430,4.82,20240805,2.75,N,303530,500,36 억,,29485,N,N,0,N,00,N
|
|
|
|
|
20241204,110955,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6750,-230,5,-3.30,33084310,4893,72.72,6670,6900,6670,9070,4890,6980,6761.56,0.40,0,426,7120,7050,6930,6860,6740,7085,6895,37,2090,500,4460,10,1,7339299,495,48.21,1.17,12,0.07,140.00,5750.00,17560,20240220,-61.56,6430,20240805,4.98,17560,-61.56,20240220,6430,4.98,20240805,17560,-61.56,20240220,6430,4.98,20240805,2.75,N,303530,500,36 억,,29485,N,N,0,N,00,N
|
|
|
|
|
20241204,100955,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6810,-170,5,-2.44,15783690,2325,34.55,6670,6900,6670,9070,4890,6980,6788.68,0.40,0,-495,7120,7050,6930,6860,6740,7085,6895,37,2090,500,4460,10,1,7339299,500,48.64,1.18,12,0.03,140.00,5750.00,17560,20240220,-61.22,6430,20240805,5.91,17560,-61.22,20240220,6430,5.91,20240805,17560,-61.22,20240220,6430,5.91,20240805,2.75,N,303530,500,36 억,,29485,N,N,0,N,00,N
|
|
|
|
|
20241204,091017,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6890,-90,5,-1.29,7264770,1072,15.93,6670,6900,6670,9070,4890,6980,6776.84,0.40,0,-301,7120,7050,6930,6860,6740,7085,6895,37,2090,500,4460,10,1,7339299,506,49.21,1.20,12,0.01,140.00,5750.00,17560,20240220,-60.76,6430,20240805,7.15,17560,-60.76,20240220,6430,7.15,20240805,17560,-60.76,20240220,6430,7.15,20240805,2.75,N,303530,500,36 억,,29485,N,N,0,N,00,N
|
2024-12-03 18:14:28 +09:00
|
|
|
20241203,161100,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6980,110,2,1.60,44766960,6483,40.08,6810,7000,6810,8930,4810,6870,6905.28,0.37,0,2099,7330,7100,6970,6740,6610,7035,6675,37,2060,500,4390,10,1,7339299,512,49.86,1.21,12,0.09,140.00,5750.00,17560,20240220,-60.25,6430,20240805,8.55,17560,-60.25,20240220,6430,8.55,20240805,17560,-60.25,20240220,6430,8.55,20240805,2.79,N,303530,500,36 억,,27376,N,N,0,N,00,N
|
|
|
|
|
20241203,151138,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6980,110,2,1.60,40704600,5901,36.48,6810,7000,6810,8930,4810,6870,6897.92,0.37,0,2099,7330,7100,6970,6740,6610,7035,6675,37,2060,500,4390,10,1,7339299,512,49.86,1.21,12,0.08,140.00,5750.00,17560,20240220,-60.25,6430,20240805,8.55,17560,-60.25,20240220,6430,8.55,20240805,17560,-60.25,20240220,6430,8.55,20240805,2.79,N,303530,500,36 억,,27376,N,N,0,N,00,N
|
|
|
|
|
20241203,141114,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6920,50,2,0.73,36257880,5261,32.53,6810,7000,6810,8930,4810,6870,6891.82,0.37,0,2038,7330,7100,6970,6740,6610,7035,6675,37,2060,500,4390,10,1,7339299,508,49.43,1.20,12,0.07,140.00,5750.00,17560,20240220,-60.59,6430,20240805,7.62,17560,-60.59,20240220,6430,7.62,20240805,17560,-60.59,20240220,6430,7.62,20240805,2.79,N,303530,500,36 억,,27376,N,N,0,N,00,N
|
|
|
|
|
20241203,131116,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6910,40,2,0.58,33628660,4880,30.17,6810,7000,6810,8930,4810,6870,6891.12,0.37,0,1740,7330,7100,6970,6740,6610,7035,6675,37,2060,500,4390,10,1,7339299,507,49.36,1.20,12,0.07,140.00,5750.00,17560,20240220,-60.65,6430,20240805,7.47,17560,-60.65,20240220,6430,7.47,20240805,17560,-60.65,20240220,6430,7.47,20240805,2.79,N,303530,500,36 억,,27376,N,N,0,N,00,N
|
|
|
|
|
20241203,121130,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6970,100,2,1.46,29397830,4268,26.39,6810,7000,6810,8930,4810,6870,6887.96,0.37,0,1481,7330,7100,6970,6740,6610,7035,6675,37,2060,500,4390,10,1,7339299,512,49.79,1.21,12,0.06,140.00,5750.00,17560,20240220,-60.31,6430,20240805,8.40,17560,-60.31,20240220,6430,8.40,20240805,17560,-60.31,20240220,6430,8.40,20240805,2.79,N,303530,500,36 억,,27376,N,N,0,N,00,N
|
|
|
|
|
20241203,111105,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6990,120,2,1.75,29000740,4211,26.04,6810,7000,6810,8930,4810,6870,6886.90,0.37,0,1486,7330,7100,6970,6740,6610,7035,6675,37,2060,500,4390,10,1,7339299,513,49.93,1.22,12,0.06,140.00,5750.00,17560,20240220,-60.19,6430,20240805,8.71,17560,-60.19,20240220,6430,8.71,20240805,17560,-60.19,20240220,6430,8.71,20240805,2.79,N,303530,500,36 억,,27376,N,N,0,N,00,N
|
|
|
|
|
20241203,101053,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,10,2,0.15,17063800,2479,15.33,6810,6940,6810,8930,4810,6870,6883.34,0.37,0,1252,7330,7100,6970,6740,6610,7035,6675,37,2060,500,4390,10,1,7339299,505,49.14,1.20,12,0.03,140.00,5750.00,17560,20240220,-60.82,6430,20240805,7.00,17560,-60.82,20240220,6430,7.00,20240805,17560,-60.82,20240220,6430,7.00,20240805,2.79,N,303530,500,36 억,,27376,N,N,0,N,00,N
|
|
|
|
|
20241203,091044,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6930,60,2,0.87,4063460,591,3.65,6810,6940,6810,8930,4810,6870,6875.57,0.37,0,301,7330,7100,6970,6740,6610,7035,6675,37,2060,500,4390,10,1,7339299,509,49.50,1.21,12,0.01,140.00,5750.00,17560,20240220,-60.54,6430,20240805,7.78,17560,-60.54,20240220,6430,7.78,20240805,17560,-60.54,20240220,6430,7.78,20240805,2.79,N,303530,500,36 억,,27376,N,N,0,N,00,N
|
2024-12-02 18:12:38 +09:00
|
|
|
20241202,161026,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6870,-280,5,-3.92,112576260,16120,106.23,7150,7200,6840,9290,5010,7150,6983.66,0.41,0,-2993,7363,7256,7123,7016,6883,7270,7030,37,2140,500,4570,10,1,7339299,504,49.07,1.19,12,0.22,140.00,5750.00,17560,20240220,-60.88,6430,20240805,6.84,17560,-60.88,20240220,6430,6.84,20240805,17560,-60.88,20240220,6430,6.84,20240805,2.75,N,303530,500,36 억,,30365,N,N,0,N,00,N
|
|
|
|
|
20241202,151211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6870,-280,5,-3.92,104117980,14889,98.12,7150,7200,6840,9290,5010,7150,6992.95,0.41,0,-2889,7363,7256,7123,7016,6883,7270,7030,37,2140,500,4570,10,1,7339299,504,49.07,1.19,12,0.20,140.00,5750.00,17560,20240220,-60.88,6430,20240805,6.84,17560,-60.88,20240220,6430,6.84,20240805,17560,-60.88,20240220,6430,6.84,20240805,2.75,N,303530,500,36 억,,30365,N,N,0,N,00,N
|
|
|
|
|
20241202,141113,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6950,-200,5,-2.80,83039000,11834,77.98,7150,7200,6920,9290,5010,7150,7016.98,0.41,0,-2368,7363,7256,7123,7016,6883,7270,7030,37,2140,500,4570,10,1,7339299,510,49.64,1.21,12,0.16,140.00,5750.00,17560,20240220,-60.42,6430,20240805,8.09,17560,-60.42,20240220,6430,8.09,20240805,17560,-60.42,20240220,6430,8.09,20240805,2.75,N,303530,500,36 억,,30365,N,N,0,N,00,N
|
|
|
|
|
20241202,131040,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6960,-190,5,-2.66,69248850,9846,64.88,7150,7200,6920,9290,5010,7150,7033.20,0.41,0,-2354,7363,7256,7123,7016,6883,7270,7030,37,2140,500,4570,10,1,7339299,511,49.71,1.21,12,0.13,140.00,5750.00,17560,20240220,-60.36,6430,20240805,8.24,17560,-60.36,20240220,6430,8.24,20240805,17560,-60.36,20240220,6430,8.24,20240805,2.75,N,303530,500,36 억,,30365,N,N,0,N,00,N
|
|
|
|
|
20241202,121105,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7020,-130,5,-1.82,63398950,9004,59.33,7150,7200,6920,9290,5010,7150,7041.20,0.41,0,-2322,7363,7256,7123,7016,6883,7270,7030,37,2140,500,4570,10,1,7339299,515,50.14,1.22,12,0.12,140.00,5750.00,17560,20240220,-60.02,6430,20240805,9.18,17560,-60.02,20240220,6430,9.18,20240805,17560,-60.02,20240220,6430,9.18,20240805,2.75,N,303530,500,36 억,,30365,N,N,0,N,00,N
|
|
|
|
|
20241202,111010,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6980,-170,5,-2.38,48416640,6860,45.21,7150,7200,6980,9290,5010,7150,7057.82,0.41,0,-2031,7363,7256,7123,7016,6883,7270,7030,37,2140,500,4570,10,1,7339299,512,49.86,1.21,12,0.09,140.00,5750.00,17560,20240220,-60.25,6430,20240805,8.55,17560,-60.25,20240220,6430,8.55,20240805,17560,-60.25,20240220,6430,8.55,20240805,2.75,N,303530,500,36 억,,30365,N,N,0,N,00,N
|
|
|
|
|
20241202,101017,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7050,-100,5,-1.40,26015860,3667,24.16,7150,7200,7040,9290,5010,7150,7094.59,0.41,0,-299,7363,7256,7123,7016,6883,7270,7030,37,2140,500,4570,10,1,7339299,517,50.36,1.23,12,0.05,140.00,5750.00,17560,20240220,-59.85,6430,20240805,9.64,17560,-59.85,20240220,6430,9.64,20240805,17560,-59.85,20240220,6430,9.64,20240805,2.75,N,303530,500,36 억,,30365,N,N,0,N,00,N
|
|
|
|
|
20241202,091014,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7100,-50,5,-0.70,6436040,898,5.92,7150,7200,7100,9290,5010,7150,7167.08,0.41,0,-2,7363,7256,7123,7016,6883,7270,7030,37,2140,500,4570,10,1,7339299,521,50.71,1.23,12,0.01,140.00,5750.00,17560,20240220,-59.57,6430,20240805,10.42,17560,-59.57,20240220,6430,10.42,20240805,17560,-59.57,20240220,6430,10.42,20240805,2.75,N,303530,500,36 억,,30365,N,N,0,N,00,N
|
