170 lines
70 KiB
CSV
170 lines
70 KiB
CSV
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
|
|
20241231,161034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5500,170,2,3.19,1268365450,234438,29.35,5280,5540,5180,6920,3740,5330,5408.76,0.47,14478,14790,5883,5606,5463,5186,5043,5535,5115,11,1590,100,3300,10,1,11469507,631,50.46,1.41,12,2.04,109.00,3894.00,10300,20240322,-46.60,4065,20241115,35.30,10300,-46.60,20240322,4065,35.30,20241115,10300,-46.60,20240322,4065,35.30,20241115,4.91,N,219420,100,11 억,,53819,N,N,0,N,00,N
|
|
20241231,151019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5500,170,2,3.19,1268365450,234438,29.35,5280,5540,5180,6920,3740,5330,5408.76,0.47,14478,14790,5883,5606,5463,5186,5043,5535,5115,11,1590,100,3300,10,1,11469507,631,50.46,1.41,12,2.04,109.00,3894.00,10300,20240322,-46.60,4065,20241115,35.30,10300,-46.60,20240322,4065,35.30,20241115,10300,-46.60,20240322,4065,35.30,20241115,4.91,N,219420,100,11 억,,53819,N,N,0,N,00,N
|
|
20241231,141034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5500,170,2,3.19,1268365450,234438,29.35,5280,5540,5180,6920,3740,5330,5408.76,0.47,14478,14790,5883,5606,5463,5186,5043,5535,5115,11,1590,100,3300,10,1,11469507,631,50.46,1.41,12,2.04,109.00,3894.00,10300,20240322,-46.60,4065,20241115,35.30,10300,-46.60,20240322,4065,35.30,20241115,10300,-46.60,20240322,4065,35.30,20241115,4.91,N,219420,100,11 억,,53819,N,N,0,N,00,N
|
|
20241231,131034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5500,170,2,3.19,1268365450,234438,29.35,5280,5540,5180,6920,3740,5330,5408.76,0.47,14478,14790,5883,5606,5463,5186,5043,5535,5115,11,1590,100,3300,10,1,11469507,631,50.46,1.41,12,2.04,109.00,3894.00,10300,20240322,-46.60,4065,20241115,35.30,10300,-46.60,20240322,4065,35.30,20241115,10300,-46.60,20240322,4065,35.30,20241115,4.91,N,219420,100,11 억,,53819,N,N,0,N,00,N
|
|
20241231,121033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5500,170,2,3.19,1268365450,234438,29.35,5280,5540,5180,6920,3740,5330,5408.76,0.47,14478,14790,5883,5606,5463,5186,5043,5535,5115,11,1590,100,3300,10,1,11469507,631,50.46,1.41,12,2.04,109.00,3894.00,10300,20240322,-46.60,4065,20241115,35.30,10300,-46.60,20240322,4065,35.30,20241115,10300,-46.60,20240322,4065,35.30,20241115,4.91,N,219420,100,11 억,,53819,N,N,0,N,00,N
|
|
20241231,111033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5500,170,2,3.19,1268365450,234438,29.35,5280,5540,5180,6920,3740,5330,5408.76,0.47,14478,14790,5883,5606,5463,5186,5043,5535,5115,11,1590,100,3300,10,1,11469507,631,50.46,1.41,12,2.04,109.00,3894.00,10300,20240322,-46.60,4065,20241115,35.30,10300,-46.60,20240322,4065,35.30,20241115,10300,-46.60,20240322,4065,35.30,20241115,4.91,N,219420,100,11 억,,53819,N,N,0,N,00,N
|
|
20241231,101027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5500,170,2,3.19,1268365450,234438,29.35,5280,5540,5180,6920,3740,5330,5408.76,0.47,14478,14790,5883,5606,5463,5186,5043,5535,5115,11,1590,100,3300,10,1,11469507,631,50.46,1.41,12,2.04,109.00,3894.00,10300,20240322,-46.60,4065,20241115,35.30,10300,-46.60,20240322,4065,35.30,20241115,10300,-46.60,20240322,4065,35.30,20241115,4.91,N,219420,100,11 억,,53819,N,N,0,N,00,N
|
|
20241231,091030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5500,170,2,3.19,1268365450,234438,29.35,5280,5540,5180,6920,3740,5330,5408.76,0.47,14478,14790,5883,5606,5463,5186,5043,5535,5115,11,1590,100,3300,10,1,11469507,631,50.46,1.41,12,2.04,109.00,3894.00,10300,20240322,-46.60,4065,20241115,35.30,10300,-46.60,20240322,4065,35.30,20241115,10300,-46.60,20240322,4065,35.30,20241115,4.91,N,219420,100,11 억,,53819,N,N,0,N,00,N
|
|
20241230,161029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5500,170,2,3.19,1241882800,229565,28.74,5280,5540,5180,6920,3740,5330,5408.76,0.34,0,14790,5883,5606,5463,5186,5043,5535,5115,11,1590,100,3300,10,1,11469507,631,50.46,1.41,12,2.00,109.00,3894.00,10300,20240322,-46.60,4065,20241115,35.30,10300,-46.60,20240322,4065,35.30,20241115,10300,-46.60,20240322,4065,35.30,20241115,4.91,N,219420,100,11 억,,39341,N,N,0,N,00,N
|
|
20241230,151031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5520,190,2,3.56,1099263470,203708,25.51,5280,5530,5180,6920,3740,5330,5396.27,0.34,0,16614,5883,5606,5463,5186,5043,5535,5115,11,1590,100,3300,10,1,11469507,633,50.64,1.42,12,1.78,109.00,3894.00,10300,20240322,-46.41,4065,20241115,35.79,10300,-46.41,20240322,4065,35.79,20241115,10300,-46.41,20240322,4065,35.79,20241115,4.91,N,219420,100,11 억,,39341,N,N,0,N,00,N
|
|
20241230,141032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5460,130,2,2.44,786675250,146708,18.37,5280,5470,5180,6920,3740,5330,5362.18,0.34,0,6379,5883,5606,5463,5186,5043,5535,5115,11,1590,100,3300,10,1,11469507,626,50.09,1.40,12,1.28,109.00,3894.00,10300,20240322,-46.99,4065,20241115,34.32,10300,-46.99,20240322,4065,34.32,20241115,10300,-46.99,20240322,4065,34.32,20241115,4.91,N,219420,100,11 억,,39341,N,N,0,N,00,N
|
|
20241230,131032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5450,120,2,2.25,697571860,130310,16.32,5280,5470,5180,6920,3740,5330,5353.17,0.34,0,3965,5883,5606,5463,5186,5043,5535,5115,11,1590,100,3300,10,1,11469507,625,50.00,1.40,12,1.14,109.00,3894.00,10300,20240322,-47.09,4065,20241115,34.07,10300,-47.09,20240322,4065,34.07,20241115,10300,-47.09,20240322,4065,34.07,20241115,4.91,N,219420,100,11 억,,39341,N,N,0,N,00,N
|
|
20241230,121027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5370,40,2,0.75,590125260,110468,13.83,5280,5470,5180,6920,3740,5330,5342.05,0.34,0,7803,5883,5606,5463,5186,5043,5535,5115,11,1590,100,3300,10,1,11469507,616,49.27,1.38,12,0.96,109.00,3894.00,10300,20240322,-47.86,4065,20241115,32.10,10300,-47.86,20240322,4065,32.10,20241115,10300,-47.86,20240322,4065,32.10,20241115,4.91,N,219420,100,11 억,,39341,N,N,0,N,00,N
|
|
20241230,111030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5400,70,2,1.31,510035290,95507,11.96,5280,5470,5180,6920,3740,5330,5340.29,0.34,0,8949,5883,5606,5463,5186,5043,5535,5115,11,1590,100,3300,10,1,11469507,619,49.54,1.39,12,0.83,109.00,3894.00,10300,20240322,-47.57,4065,20241115,32.84,10300,-47.57,20240322,4065,32.84,20241115,10300,-47.57,20240322,4065,32.84,20241115,4.91,N,219420,100,11 억,,39341,N,N,0,N,00,N
|
|
20241230,101029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5390,60,2,1.13,321549910,60683,7.60,5280,5430,5180,6920,3740,5330,5298.85,0.34,0,7768,5883,5606,5463,5186,5043,5535,5115,11,1590,100,3300,10,1,11469507,618,49.45,1.38,12,0.53,109.00,3894.00,10300,20240322,-47.67,4065,20241115,32.60,10300,-47.67,20240322,4065,32.60,20241115,10300,-47.67,20240322,4065,32.60,20241115,4.91,N,219420,100,11 억,,39341,N,N,0,N,00,N
|
|
20241230,091031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5300,-30,5,-0.56,159230060,30401,3.81,5280,5330,5180,6920,3740,5330,5237.65,0.34,0,893,5883,5606,5463,5186,5043,5535,5115,11,1590,100,3300,10,1,11469507,608,48.62,1.36,12,0.27,109.00,3894.00,10300,20240322,-48.54,4065,20241115,30.38,10300,-48.54,20240322,4065,30.38,20241115,10300,-48.54,20240322,4065,30.38,20241115,4.91,N,219420,100,11 억,,39341,N,N,0,N,00,N
|
|
20241227,161025,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5330,0,3,0.00,4393847350,792010,150.96,5500,5740,5320,6920,3740,5330,5548.29,0.54,0,-22980,5730,5530,5400,5200,5070,5465,5135,11,1590,100,3300,10,1,11469507,611,48.90,1.37,12,6.91,109.00,3894.00,10300,20240322,-48.25,4065,20241115,31.12,10300,-48.25,20240322,4065,31.12,20241115,10300,-48.25,20240322,4065,31.12,20241115,4.85,N,219420,100,11 억,,62283,N,N,0,N,00,N
|
|
20241227,151024,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5360,30,2,0.56,4249756020,765039,145.82,5500,5740,5320,6920,3740,5330,5554.95,0.54,0,-29676,5730,5530,5400,5200,5070,5465,5135,11,1590,100,3300,10,1,11469507,615,49.17,1.38,12,6.67,109.00,3894.00,10300,20240322,-47.96,4065,20241115,31.86,10300,-47.96,20240322,4065,31.86,20241115,10300,-47.96,20240322,4065,31.86,20241115,4.85,N,219420,100,11 억,,62283,N,N,0,N,00,N
|
|
20241227,141027,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5350,20,2,0.38,4110131770,739095,140.88,5500,5740,5320,6920,3740,5330,5561.03,0.54,0,-27463,5730,5530,5400,5200,5070,5465,5135,11,1590,100,3300,10,1,11469507,614,49.08,1.37,12,6.44,109.00,3894.00,10300,20240322,-48.06,4065,20241115,31.61,10300,-48.06,20240322,4065,31.61,20241115,10300,-48.06,20240322,4065,31.61,20241115,4.85,N,219420,100,11 억,,62283,N,N,0,N,00,N
|
|
20241227,131026,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5410,80,2,1.50,3913964520,702592,133.92,5500,5740,5370,6920,3740,5330,5570.75,0.54,0,-18465,5730,5530,5400,5200,5070,5465,5135,11,1590,100,3300,10,1,11469507,621,49.63,1.39,12,6.13,109.00,3894.00,10300,20240322,-47.48,4065,20241115,33.09,10300,-47.48,20240322,4065,33.09,20241115,10300,-47.48,20240322,4065,33.09,20241115,4.85,N,219420,100,11 억,,62283,N,N,0,N,00,N
|
|
20241227,121028,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5440,110,2,2.06,3693139260,661823,126.15,5500,5740,5380,6920,3740,5330,5580.25,0.54,0,-24082,5730,5530,5400,5200,5070,5465,5135,11,1590,100,3300,10,1,11469507,624,49.91,1.40,12,5.77,109.00,3894.00,10300,20240322,-47.18,4065,20241115,33.83,10300,-47.18,20240322,4065,33.83,20241115,10300,-47.18,20240322,4065,33.83,20241115,4.85,N,219420,100,11 억,,62283,N,N,0,N,00,N
|
|
20241227,111025,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5520,190,2,3.56,3411029910,610775,116.42,5500,5740,5380,6920,3740,5330,5584.76,0.54,0,-29829,5730,5530,5400,5200,5070,5465,5135,11,1590,100,3300,10,1,11469507,633,50.64,1.42,12,5.33,109.00,3894.00,10300,20240322,-46.41,4065,20241115,35.79,10300,-46.41,20240322,4065,35.79,20241115,10300,-46.41,20240322,4065,35.79,20241115,4.85,N,219420,100,11 억,,62283,N,N,0,N,00,N
|
|
20241227,101023,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5610,280,2,5.25,2925599250,524047,99.89,5500,5740,5380,6920,3740,5330,5582.70,0.54,0,-28620,5730,5530,5400,5200,5070,5465,5135,11,1590,100,3300,10,1,11469507,643,51.47,1.44,12,4.57,109.00,3894.00,10300,20240322,-45.53,4065,20241115,38.01,10300,-45.53,20240322,4065,38.01,20241115,10300,-45.53,20240322,4065,38.01,20241115,4.85,N,219420,100,11 억,,62283,N,N,0,N,00,N
|
|
20241227,091028,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5530,200,2,3.75,1044422490,189959,36.21,5500,5640,5380,6920,3740,5330,5498.15,0.54,0,-28433,5730,5530,5400,5200,5070,5465,5135,11,1590,100,3300,10,1,11469507,634,50.73,1.42,12,1.66,109.00,3894.00,10300,20240322,-46.31,4065,20241115,36.04,10300,-46.31,20240322,4065,36.04,20241115,10300,-46.31,20240322,4065,36.04,20241115,4.85,N,219420,100,11 억,,62283,N,N,0,N,00,N
|
|
20241226,161019,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5330,-200,5,-3.62,2751846640,505452,6.01,5540,5600,5270,7180,3880,5530,5444.78,0.36,0,16608,7063,6296,5823,5056,4583,6680,5440,11,1650,100,3420,10,1,11469507,611,48.90,1.37,12,4.41,109.00,3894.00,10300,20240322,-48.25,4065,20241115,31.12,10300,-48.25,20240322,4065,31.12,20241115,10300,-48.25,20240322,4065,31.12,20241115,4.87,N,219420,100,11 억,,41040,N,N,0,N,00,N
|
|
20241226,151017,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5350,-180,5,-3.25,2467025380,452177,5.38,5540,5600,5270,7180,3880,5530,5455.50,0.36,0,4151,7063,6296,5823,5056,4583,6680,5440,11,1650,100,3420,10,1,11469507,614,49.08,1.37,12,3.94,109.00,3894.00,10300,20240322,-48.06,4065,20241115,31.61,10300,-48.06,20240322,4065,31.61,20241115,10300,-48.06,20240322,4065,31.61,20241115,4.87,N,219420,100,11 억,,41040,N,N,0,N,00,N
|
|
20241226,141016,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5400,-130,5,-2.35,2074170700,378664,4.50,5540,5600,5360,7180,3880,5530,5477.28,0.36,0,22049,7063,6296,5823,5056,4583,6680,5440,11,1650,100,3420,10,1,11469507,619,49.54,1.39,12,3.30,109.00,3894.00,10300,20240322,-47.57,4065,20241115,32.84,10300,-47.57,20240322,4065,32.84,20241115,10300,-47.57,20240322,4065,32.84,20241115,4.87,N,219420,100,11 억,,41040,N,N,0,N,00,N
|
|
20241226,131017,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5430,-100,5,-1.81,1904871100,347279,4.13,5540,5600,5360,7180,3880,5530,5484.83,0.36,0,21880,7063,6296,5823,5056,4583,6680,5440,11,1650,100,3420,10,1,11469507,623,49.82,1.39,12,3.03,109.00,3894.00,10300,20240322,-47.28,4065,20241115,33.58,10300,-47.28,20240322,4065,33.58,20241115,10300,-47.28,20240322,4065,33.58,20241115,4.87,N,219420,100,11 억,,41040,N,N,0,N,00,N
|
|
20241226,121016,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5380,-150,5,-2.71,1733196920,315500,3.75,5540,5600,5370,7180,3880,5530,5493.22,0.36,0,15735,7063,6296,5823,5056,4583,6680,5440,11,1650,100,3420,10,1,11469507,617,49.36,1.38,12,2.75,109.00,3894.00,10300,20240322,-47.77,4065,20241115,32.35,10300,-47.77,20240322,4065,32.35,20241115,10300,-47.77,20240322,4065,32.35,20241115,4.87,N,219420,100,11 억,,41040,N,N,0,N,00,N
|
|
20241226,111014,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5430,-100,5,-1.81,1435250030,260327,3.10,5540,5600,5420,7180,3880,5530,5513.11,0.36,0,4880,7063,6296,5823,5056,4583,6680,5440,11,1650,100,3420,10,1,11469507,623,49.82,1.39,12,2.27,109.00,3894.00,10300,20240322,-47.28,4065,20241115,33.58,10300,-47.28,20240322,4065,33.58,20241115,10300,-47.28,20240322,4065,33.58,20241115,4.87,N,219420,100,11 억,,41040,N,N,0,N,00,N
|
|
20241226,101017,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5510,-20,5,-0.36,1007476040,182331,2.17,5540,5600,5460,7180,3880,5530,5525.48,0.36,0,2393,7063,6296,5823,5056,4583,6680,5440,11,1650,100,3420,10,1,11469507,632,50.55,1.41,12,1.59,109.00,3894.00,10300,20240322,-46.50,4065,20241115,35.55,10300,-46.50,20240322,4065,35.55,20241115,10300,-46.50,20240322,4065,35.55,20241115,4.87,N,219420,100,11 억,,41040,N,N,0,N,00,N
|
|
20241226,091018,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5480,-50,5,-0.90,417146580,75624,0.90,5540,5560,5460,7180,3880,5530,5515.62,0.36,0,5005,7063,6296,5823,5056,4583,6680,5440,11,1650,100,3420,10,1,11469507,629,50.28,1.41,12,0.66,109.00,3894.00,10300,20240322,-46.80,4065,20241115,34.81,10300,-46.80,20240322,4065,34.81,20241115,10300,-46.80,20240322,4065,34.81,20241115,4.87,N,219420,100,11 억,,41040,N,N,0,N,00,N
|
|
20241224,161016,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5530,160,2,2.98,50974035630,8361675,4863.70,5370,6590,5350,6980,3760,5370,6096.63,0.68,0,-32491,5683,5526,5443,5286,5203,5485,5245,11,1610,100,3320,10,1,11469507,634,50.73,1.42,12,72.90,109.00,3894.00,10300,20240322,-46.31,4065,20241115,36.04,10300,-46.31,20240322,4065,36.04,20241115,10300,-46.31,20240322,4065,36.04,20241115,5.06,N,219420,100,11 억,,77964,N,N,0,N,00,N
|
|
20241224,151015,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5590,220,2,4.10,50389685670,8256514,4802.53,5370,6590,5350,6980,3760,5370,6103.03,0.68,0,-42443,5683,5526,5443,5286,5203,5485,5245,11,1610,100,3320,10,1,11469507,641,51.28,1.44,12,71.99,109.00,3894.00,10300,20240322,-45.73,4065,20241115,37.52,10300,-45.73,20240322,4065,37.52,20241115,10300,-45.73,20240322,4065,37.52,20241115,5.06,N,219420,100,11 억,,77964,N,N,0,N,00,N
|
|
20241224,141014,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5660,290,2,5.40,48608582100,7940902,4618.95,5370,6590,5350,6980,3760,5370,6121.31,0.68,0,-65674,5683,5526,5443,5286,5203,5485,5245,11,1610,100,3320,10,1,11469507,649,51.93,1.45,12,69.23,109.00,3894.00,10300,20240322,-45.05,4065,20241115,39.24,10300,-45.05,20240322,4065,39.24,20241115,10300,-45.05,20240322,4065,39.24,20241115,5.06,N,219420,100,11 억,,77964,N,N,0,N,00,N
|
|
20241224,131015,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6120,750,2,13.97,42824430050,6968860,4053.55,5370,6590,5350,6980,3760,5370,6145.13,0.68,0,-60216,5683,5526,5443,5286,5203,5485,5245,11,1610,100,3320,10,1,11469507,702,56.15,1.57,12,60.76,109.00,3894.00,10300,20240322,-40.58,4065,20241115,50.55,10300,-40.58,20240322,4065,50.55,20241115,10300,-40.58,20240322,4065,50.55,20241115,5.06,N,219420,100,11 억,,77964,N,N,0,N,00,N
|
|
20241224,121015,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6280,910,2,16.95,23907645680,3964440,2305.98,5370,6350,5350,6980,3760,5370,6030.55,0.68,0,-64826,5683,5526,5443,5286,5203,5485,5245,11,1610,100,3320,10,1,11469507,720,57.61,1.61,12,34.57,109.00,3894.00,10300,20240322,-39.03,4065,20241115,54.49,10300,-39.03,20240322,4065,54.49,20241115,10300,-39.03,20240322,4065,54.49,20241115,5.06,N,219420,100,11 억,,77964,N,N,0,N,00,N
|
|
20241224,111017,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5590,220,2,4.10,4571473990,799270,464.91,5370,5960,5350,6980,3760,5370,5719.63,0.68,0,-54425,5683,5526,5443,5286,5203,5485,5245,11,1610,100,3320,10,1,11469507,641,51.28,1.44,12,6.97,109.00,3894.00,10300,20240322,-45.73,4065,20241115,37.52,10300,-45.73,20240322,4065,37.52,20241115,10300,-45.73,20240322,4065,37.52,20241115,5.06,N,219420,100,11 억,,77964,N,N,0,N,00,N
|
|
20241224,101015,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5390,20,2,0.37,252324050,46435,27.01,5370,5510,5350,6980,3760,5370,5434.12,0.68,0,5530,5683,5526,5443,5286,5203,5485,5245,11,1610,100,3320,10,1,11469507,618,49.45,1.38,12,0.40,109.00,3894.00,10300,20240322,-47.67,4065,20241115,32.60,10300,-47.67,20240322,4065,32.60,20241115,10300,-47.67,20240322,4065,32.60,20241115,5.06,N,219420,100,11 억,,77964,N,N,0,N,00,N
|
|
20241224,091021,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5440,70,2,1.30,115197090,21265,12.37,5370,5490,5350,6980,3760,5370,5417.54,0.68,0,10341,5683,5526,5443,5286,5203,5485,5245,11,1610,100,3320,10,1,11469507,624,49.91,1.40,12,0.19,109.00,3894.00,10300,20240322,-47.18,4065,20241115,33.83,10300,-47.18,20240322,4065,33.83,20241115,10300,-47.18,20240322,4065,33.83,20241115,5.06,N,219420,100,11 억,,77964,N,N,0,N,00,N
|
|
20241223,161006,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5370,-100,5,-1.83,913320750,168287,46.99,5500,5600,5360,7110,3830,5470,5427.13,0.58,0,10967,6096,5782,5616,5302,5136,5700,5220,11,1640,100,3390,10,1,11469507,616,49.27,1.38,12,1.47,109.00,3894.00,10300,20240322,-47.86,4065,20241115,32.10,10300,-47.86,20240322,4065,32.10,20241115,10300,-47.86,20240322,4065,32.10,20241115,5.34,N,219420,100,11 억,,66611,N,N,0,N,00,N
|
|
20241223,151012,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5420,-50,5,-0.91,798463230,146952,41.03,5500,5600,5360,7110,3830,5470,5433.17,0.58,0,4243,6096,5782,5616,5302,5136,5700,5220,11,1640,100,3390,10,1,11469507,622,49.72,1.39,12,1.28,109.00,3894.00,10300,20240322,-47.38,4065,20241115,33.33,10300,-47.38,20240322,4065,33.33,20241115,10300,-47.38,20240322,4065,33.33,20241115,5.34,N,219420,100,11 억,,66611,N,N,0,N,00,N
|
|
20241223,141007,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5410,-60,5,-1.10,728301700,134002,37.41,5500,5600,5360,7110,3830,5470,5434.66,0.58,0,4308,6096,5782,5616,5302,5136,5700,5220,11,1640,100,3390,10,1,11469507,621,49.63,1.39,12,1.17,109.00,3894.00,10300,20240322,-47.48,4065,20241115,33.09,10300,-47.48,20240322,4065,33.09,20241115,10300,-47.48,20240322,4065,33.09,20241115,5.34,N,219420,100,11 억,,66611,N,N,0,N,00,N
|
|
20241223,131007,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5380,-90,5,-1.65,671964220,123565,34.50,5500,5600,5360,7110,3830,5470,5437.80,0.58,0,716,6096,5782,5616,5302,5136,5700,5220,11,1640,100,3390,10,1,11469507,617,49.36,1.38,12,1.08,109.00,3894.00,10300,20240322,-47.77,4065,20241115,32.35,10300,-47.77,20240322,4065,32.35,20241115,10300,-47.77,20240322,4065,32.35,20241115,5.34,N,219420,100,11 억,,66611,N,N,0,N,00,N
|
|
20241223,121009,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5440,-30,5,-0.55,497822900,91303,25.49,5500,5600,5410,7110,3830,5470,5452.17,0.58,0,13305,6096,5782,5616,5302,5136,5700,5220,11,1640,100,3390,10,1,11469507,624,49.91,1.40,12,0.80,109.00,3894.00,10300,20240322,-47.18,4065,20241115,33.83,10300,-47.18,20240322,4065,33.83,20241115,10300,-47.18,20240322,4065,33.83,20241115,5.34,N,219420,100,11 억,,66611,N,N,0,N,00,N
|
|
20241223,111007,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5420,-50,5,-0.91,433809000,79519,22.20,5500,5600,5410,7110,3830,5470,5455.17,0.58,0,16324,6096,5782,5616,5302,5136,5700,5220,11,1640,100,3390,10,1,11469507,622,49.72,1.39,12,0.69,109.00,3894.00,10300,20240322,-47.38,4065,20241115,33.33,10300,-47.38,20240322,4065,33.33,20241115,10300,-47.38,20240322,4065,33.33,20241115,5.34,N,219420,100,11 억,,66611,N,N,0,N,00,N
|
|
20241223,101001,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5490,20,2,0.37,316274060,57934,16.18,5500,5600,5410,7110,3830,5470,5458.96,0.58,0,17161,6096,5782,5616,5302,5136,5700,5220,11,1640,100,3390,10,1,11469507,630,50.37,1.41,12,0.51,109.00,3894.00,10300,20240322,-46.70,4065,20241115,35.06,10300,-46.70,20240322,4065,35.06,20241115,10300,-46.70,20240322,4065,35.06,20241115,5.34,N,219420,100,11 억,,66611,N,N,0,N,00,N
|
|
20241223,091005,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5510,40,2,0.73,48092360,8716,2.43,5500,5600,5480,7110,3830,5470,5526.13,0.58,0,1572,6096,5782,5616,5302,5136,5700,5220,11,1640,100,3390,10,1,11469507,632,50.55,1.41,12,0.08,109.00,3894.00,10300,20240322,-46.50,4065,20241115,35.55,10300,-46.50,20240322,4065,35.55,20241115,10300,-46.50,20240322,4065,35.55,20241115,5.34,N,219420,100,11 억,,66611,N,N,0,N,00,N
|
|
20241220,161001,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5470,-480,5,-8.07,1931427040,344847,119.11,5920,5930,5450,7730,4170,5950,5601.66,0.31,0,30926,6350,6150,5850,5650,5350,6250,5750,11,1780,100,3680,10,1,11469507,627,50.18,1.40,12,3.01,109.00,3894.00,10300,20240322,-46.89,4065,20241115,34.56,10300,-46.89,20240322,4065,34.56,20241115,10300,-46.89,20240322,4065,34.56,20241115,5.00,N,219420,100,11 억,,35533,N,N,0,N,00,N
|
|
20241220,151005,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5470,-480,5,-8.07,1826859490,325742,112.51,5920,5930,5450,7730,4170,5950,5608.26,0.31,0,28497,6350,6150,5850,5650,5350,6250,5750,11,1780,100,3680,10,1,11469507,627,50.18,1.40,12,2.84,109.00,3894.00,10300,20240322,-46.89,4065,20241115,34.56,10300,-46.89,20240322,4065,34.56,20241115,10300,-46.89,20240322,4065,34.56,20241115,5.00,N,219420,100,11 억,,35533,N,N,0,N,00,N
|
|
20241220,141003,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5550,-400,5,-6.72,1591870130,282945,97.73,5920,5930,5450,7730,4170,5950,5626.03,0.31,0,26180,6350,6150,5850,5650,5350,6250,5750,11,1780,100,3680,10,1,11469507,637,50.92,1.43,12,2.47,109.00,3894.00,10300,20240322,-46.12,4065,20241115,36.53,10300,-46.12,20240322,4065,36.53,20241115,10300,-46.12,20240322,4065,36.53,20241115,5.00,N,219420,100,11 억,,35533,N,N,0,N,00,N
|
|
20241220,131002,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5530,-420,5,-7.06,1437370550,254902,88.05,5920,5930,5450,7730,4170,5950,5638.87,0.31,0,20939,6350,6150,5850,5650,5350,6250,5750,11,1780,100,3680,10,1,11469507,634,50.73,1.42,12,2.22,109.00,3894.00,10300,20240322,-46.31,4065,20241115,36.04,10300,-46.31,20240322,4065,36.04,20241115,10300,-46.31,20240322,4065,36.04,20241115,5.00,N,219420,100,11 억,,35533,N,N,0,N,00,N
|
|
20241220,121001,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5500,-450,5,-7.56,1285673330,227277,78.50,5920,5930,5470,7730,4170,5950,5656.80,0.31,0,19333,6350,6150,5850,5650,5350,6250,5750,11,1780,100,3680,10,1,11469507,631,50.46,1.41,12,1.98,109.00,3894.00,10300,20240322,-46.60,4065,20241115,35.30,10300,-46.60,20240322,4065,35.30,20241115,10300,-46.60,20240322,4065,35.30,20241115,5.00,N,219420,100,11 억,,35533,N,N,0,N,00,N
|
|
20241220,111000,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5600,-350,5,-5.88,1130564840,199223,68.81,5920,5930,5550,7730,4170,5950,5674.82,0.31,0,18794,6350,6150,5850,5650,5350,6250,5750,11,1780,100,3680,10,1,11469507,642,51.38,1.44,12,1.74,109.00,3894.00,10300,20240322,-45.63,4065,20241115,37.76,10300,-45.63,20240322,4065,37.76,20241115,10300,-45.63,20240322,4065,37.76,20241115,5.00,N,219420,100,11 억,,35533,N,N,0,N,00,N
|
|
20241220,101002,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5680,-270,5,-4.54,889501140,156066,53.91,5920,5930,5590,7730,4170,5950,5699.45,0.31,0,17835,6350,6150,5850,5650,5350,6250,5750,11,1780,100,3680,10,1,11469507,651,52.11,1.46,12,1.36,109.00,3894.00,10300,20240322,-44.85,4065,20241115,39.73,10300,-44.85,20240322,4065,39.73,20241115,10300,-44.85,20240322,4065,39.73,20241115,5.00,N,219420,100,11 억,,35533,N,N,0,N,00,N
|
|
20241220,091003,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5810,-140,5,-2.35,122724720,20994,7.25,5920,5930,5790,7730,4170,5950,5845.51,0.31,0,-6550,6350,6150,5850,5650,5350,6250,5750,11,1780,100,3680,10,1,11469507,666,53.30,1.49,12,0.18,109.00,3894.00,10300,20240322,-43.59,4065,20241115,42.93,10300,-43.59,20240322,4065,42.93,20241115,10300,-43.59,20240322,4065,42.93,20241115,5.00,N,219420,100,11 억,,35533,N,N,0,N,00,N
|
|
20241219,160959,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5950,0,3,0.00,1669809890,283640,11.90,5770,6050,5550,7730,4170,5950,5886.59,0.09,0,24769,7090,6520,6210,5640,5330,6365,5485,11,1780,100,3680,10,1,11469507,682,54.59,1.53,12,2.47,109.00,3894.00,10300,20240322,-42.23,4065,20241115,46.37,10300,-42.23,20240322,4065,46.37,20241115,10300,-42.23,20240322,4065,46.37,20241115,5.00,N,219420,100,11 억,,10652,N,N,0,N,00,N
|
|
20241219,150957,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6030,80,2,1.34,1485005860,252736,10.60,5770,6050,5550,7730,4170,5950,5875.72,0.09,0,29430,7090,6520,6210,5640,5330,6365,5485,11,1780,100,3680,10,1,11469507,692,55.32,1.55,12,2.20,109.00,3894.00,10300,20240322,-41.46,4065,20241115,48.34,10300,-41.46,20240322,4065,48.34,20241115,10300,-41.46,20240322,4065,48.34,20241115,5.00,N,219420,100,11 억,,10652,N,N,0,N,00,N
|
|
20241219,140959,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5940,-10,5,-0.17,1288974430,220044,9.23,5770,6050,5550,7730,4170,5950,5857.80,0.09,0,32852,7090,6520,6210,5640,5330,6365,5485,11,1780,100,3680,10,1,11469507,681,54.50,1.53,12,1.92,109.00,3894.00,10300,20240322,-42.33,4065,20241115,46.13,10300,-42.33,20240322,4065,46.13,20241115,10300,-42.33,20240322,4065,46.13,20241115,5.00,N,219420,100,11 억,,10652,N,N,0,N,00,N
|
|
20241219,130957,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5950,0,3,0.00,1196456930,204470,8.58,5770,6050,5550,7730,4170,5950,5851.50,0.09,0,29298,7090,6520,6210,5640,5330,6365,5485,11,1780,100,3680,10,1,11469507,682,54.59,1.53,12,1.78,109.00,3894.00,10300,20240322,-42.23,4065,20241115,46.37,10300,-42.23,20240322,4065,46.37,20241115,10300,-42.23,20240322,4065,46.37,20241115,5.00,N,219420,100,11 억,,10652,N,N,0,N,00,N
|
|
20241219,121000,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5970,20,2,0.34,1125257820,192471,8.08,5770,6050,5550,7730,4170,5950,5846.37,0.09,0,25373,7090,6520,6210,5640,5330,6365,5485,11,1780,100,3680,10,1,11469507,685,54.77,1.53,12,1.68,109.00,3894.00,10300,20240322,-42.04,4065,20241115,46.86,10300,-42.04,20240322,4065,46.86,20241115,10300,-42.04,20240322,4065,46.86,20241115,5.00,N,219420,100,11 억,,10652,N,N,0,N,00,N
|
|
20241219,110957,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5900,-50,5,-0.84,1075385120,184075,7.72,5770,6050,5550,7730,4170,5950,5842.10,0.09,0,28074,7090,6520,6210,5640,5330,6365,5485,11,1780,100,3680,10,1,11469507,677,54.13,1.52,12,1.60,109.00,3894.00,10300,20240322,-42.72,4065,20241115,45.14,10300,-42.72,20240322,4065,45.14,20241115,10300,-42.72,20240322,4065,45.14,20241115,5.00,N,219420,100,11 억,,10652,N,N,0,N,00,N
|
|
20241219,100949,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5990,40,2,0.67,861110470,147977,6.21,5770,6050,5550,7730,4170,5950,5819.21,0.09,0,23205,7090,6520,6210,5640,5330,6365,5485,11,1780,100,3680,10,1,11469507,687,54.95,1.54,12,1.29,109.00,3894.00,10300,20240322,-41.84,4065,20241115,47.36,10300,-41.84,20240322,4065,47.36,20241115,10300,-41.84,20240322,4065,47.36,20241115,5.00,N,219420,100,11 억,,10652,N,N,0,N,00,N
|
|
20241219,090959,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5710,-240,5,-4.03,370176430,64945,2.72,5770,5800,5550,7730,4170,5950,5699.83,0.09,0,18250,7090,6520,6210,5640,5330,6365,5485,11,1780,100,3680,10,1,11469507,655,52.39,1.47,12,0.57,109.00,3894.00,10300,20240322,-44.56,4065,20241115,40.47,10300,-44.56,20240322,4065,40.47,20241115,10300,-44.56,20240322,4065,40.47,20241115,5.00,N,219420,100,11 억,,10652,N,N,0,N,00,N
|
|
20241218,160954,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5950,-250,5,-4.03,15143640290,2374061,282.78,6110,6780,5900,8060,4340,6200,6379.78,0.35,0,-29794,6693,6446,6173,5926,5653,6570,6050,11,1860,100,3840,10,1,11469507,682,54.59,1.53,12,20.70,109.00,3894.00,10300,20240322,-42.23,4065,20241115,46.37,10300,-42.23,20240322,4065,46.37,20241115,10300,-42.23,20240322,4065,46.37,20241115,4.67,N,219420,100,11 억,,40190,N,N,0,N,00,N
|
|
20241218,150958,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6060,-140,5,-2.26,14850269870,2325046,276.94,6110,6780,5900,8060,4340,6200,6387.10,0.35,0,-38489,6693,6446,6173,5926,5653,6570,6050,11,1860,100,3840,10,1,11469507,695,55.60,1.56,12,20.27,109.00,3894.00,10300,20240322,-41.17,4065,20241115,49.08,10300,-41.17,20240322,4065,49.08,20241115,10300,-41.17,20240322,4065,49.08,20241115,4.67,N,219420,100,11 억,,40190,N,N,0,N,00,N
|
|
20241218,140956,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6100,-100,5,-1.61,14569427330,2278918,271.45,6110,6780,5900,8060,4340,6200,6393.14,0.35,0,-37296,6693,6446,6173,5926,5653,6570,6050,11,1860,100,3840,10,1,11469507,700,55.96,1.57,12,19.87,109.00,3894.00,10300,20240322,-40.78,4065,20241115,50.06,10300,-40.78,20240322,4065,50.06,20241115,10300,-40.78,20240322,4065,50.06,20241115,4.67,N,219420,100,11 억,,40190,N,N,0,N,00,N
|
|
20241218,130958,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5980,-220,5,-3.55,14358456370,2244028,267.29,6110,6780,5900,8060,4340,6200,6398.53,0.35,0,-37210,6693,6446,6173,5926,5653,6570,6050,11,1860,100,3840,10,1,11469507,686,54.86,1.54,12,19.57,109.00,3894.00,10300,20240322,-41.94,4065,20241115,47.11,10300,-41.94,20240322,4065,47.11,20241115,10300,-41.94,20240322,4065,47.11,20241115,4.67,N,219420,100,11 억,,40190,N,N,0,N,00,N
|
|
20241218,120949,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6150,-50,5,-0.81,13825077430,2155999,256.81,6110,6780,5900,8060,4340,6200,6412.39,0.35,0,-38497,6693,6446,6173,5926,5653,6570,6050,11,1860,100,3840,10,1,11469507,705,56.42,1.58,12,18.80,109.00,3894.00,10300,20240322,-40.29,4065,20241115,51.29,10300,-40.29,20240322,4065,51.29,20241115,10300,-40.29,20240322,4065,51.29,20241115,4.67,N,219420,100,11 억,,40190,N,N,0,N,00,N
|
|
20241218,110956,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6090,-110,5,-1.77,13475006460,2098969,250.02,6110,6780,5900,8060,4340,6200,6419.83,0.35,0,-38438,6693,6446,6173,5926,5653,6570,6050,11,1860,100,3840,10,1,11469507,698,55.87,1.56,12,18.30,109.00,3894.00,10300,20240322,-40.87,4065,20241115,49.82,10300,-40.87,20240322,4065,49.82,20241115,10300,-40.87,20240322,4065,49.82,20241115,4.67,N,219420,100,11 억,,40190,N,N,0,N,00,N
|
|
20241218,100957,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6380,180,2,2.90,5967474950,936023,111.49,6110,6620,5900,8060,4340,6200,6375.37,0.35,0,-35939,6693,6446,6173,5926,5653,6570,6050,11,1860,100,3840,10,1,11469507,732,58.53,1.64,12,8.16,109.00,3894.00,10300,20240322,-38.06,4065,20241115,56.95,10300,-38.06,20240322,4065,56.95,20241115,10300,-38.06,20240322,4065,56.95,20241115,4.67,N,219420,100,11 억,,40190,N,N,0,N,00,N
|
|
20241218,091000,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6000,-200,5,-3.23,371174110,61523,7.33,6110,6110,5970,8060,4340,6200,6032.79,0.35,0,-3435,6693,6446,6173,5926,5653,6570,6050,11,1860,100,3840,10,1,11469507,688,55.05,1.54,12,0.54,109.00,3894.00,10300,20240322,-41.75,4065,20241115,47.60,10300,-41.75,20240322,4065,47.60,20241115,10300,-41.75,20240322,4065,47.60,20241115,4.67,N,219420,100,11 억,,40190,N,N,0,N,00,N
|
|
20241217,160952,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6200,220,2,3.68,4945381190,808452,210.10,6150,6420,5900,7770,4190,5980,6116.21,0.56,0,-23690,6266,6122,5886,5742,5506,6195,5815,11,1790,100,3700,10,1,11469507,711,56.88,1.59,12,7.05,109.00,3894.00,10300,20240322,-39.81,4065,20241115,52.52,10300,-39.81,20240322,4065,52.52,20241115,10300,-39.81,20240322,4065,52.52,20241115,4.75,N,219420,100,11 억,,64101,N,N,0,N,00,N
|
|
20241217,150956,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6090,110,2,1.84,2676633720,444731,115.58,6150,6150,5900,7770,4190,5980,6018.55,0.56,0,-31991,6266,6122,5886,5742,5506,6195,5815,11,1790,100,3700,10,1,11469507,698,55.87,1.56,12,3.88,109.00,3894.00,10300,20240322,-40.87,4065,20241115,49.82,10300,-40.87,20240322,4065,49.82,20241115,10300,-40.87,20240322,4065,49.82,20241115,4.75,N,219420,100,11 억,,64101,N,N,0,N,00,N
|
|
20241217,140947,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5970,-10,5,-0.17,2415643490,401220,104.27,6150,6150,5900,7770,4190,5980,6020.75,0.56,0,-28009,6266,6122,5886,5742,5506,6195,5815,11,1790,100,3700,10,1,11469507,685,54.77,1.53,12,3.50,109.00,3894.00,10300,20240322,-42.04,4065,20241115,46.86,10300,-42.04,20240322,4065,46.86,20241115,10300,-42.04,20240322,4065,46.86,20241115,4.75,N,219420,100,11 억,,64101,N,N,0,N,00,N
|
|
20241217,130944,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6000,20,2,0.33,2214160980,367559,95.52,6150,6150,5900,7770,4190,5980,6023.96,0.56,0,-29048,6266,6122,5886,5742,5506,6195,5815,11,1790,100,3700,10,1,11469507,688,55.05,1.54,12,3.20,109.00,3894.00,10300,20240322,-41.75,4065,20241115,47.60,10300,-41.75,20240322,4065,47.60,20241115,10300,-41.75,20240322,4065,47.60,20241115,4.75,N,219420,100,11 억,,64101,N,N,0,N,00,N
|
|
20241217,120924,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6010,30,2,0.50,2097839450,348189,90.49,6150,6150,5900,7770,4190,5980,6025.00,0.56,0,-28873,6266,6122,5886,5742,5506,6195,5815,11,1790,100,3700,10,1,11469507,689,55.14,1.54,12,3.04,109.00,3894.00,10300,20240322,-41.65,4065,20241115,47.85,10300,-41.65,20240322,4065,47.85,20241115,10300,-41.65,20240322,4065,47.85,20241115,4.75,N,219420,100,11 억,,64101,N,N,0,N,00,N
|
|
20241217,110931,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6000,20,2,0.33,1849813040,307106,79.81,6150,6150,5900,7770,4190,5980,6023.37,0.56,0,-22827,6266,6122,5886,5742,5506,6195,5815,11,1790,100,3700,10,1,11469507,688,55.05,1.54,12,2.68,109.00,3894.00,10300,20240322,-41.75,4065,20241115,47.60,10300,-41.75,20240322,4065,47.60,20241115,10300,-41.75,20240322,4065,47.60,20241115,4.75,N,219420,100,11 억,,64101,N,N,0,N,00,N
|
|
20241217,100943,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6030,50,2,0.84,1470865660,244132,63.45,6150,6150,5900,7770,4190,5980,6024.88,0.56,0,-7364,6266,6122,5886,5742,5506,6195,5815,11,1790,100,3700,10,1,11469507,692,55.32,1.55,12,2.13,109.00,3894.00,10300,20240322,-41.46,4065,20241115,48.34,10300,-41.46,20240322,4065,48.34,20241115,10300,-41.46,20240322,4065,48.34,20241115,4.75,N,219420,100,11 억,,64101,N,N,0,N,00,N
|
|
20241217,090954,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6030,50,2,0.84,648352200,107223,27.87,6150,6150,5900,7770,4190,5980,6046.76,0.56,0,-15274,6266,6122,5886,5742,5506,6195,5815,11,1790,100,3700,10,1,11469507,692,55.32,1.55,12,0.93,109.00,3894.00,10300,20240322,-41.46,4065,20241115,48.34,10300,-41.46,20240322,4065,48.34,20241115,10300,-41.46,20240322,4065,48.34,20241115,4.75,N,219420,100,11 억,,64101,N,N,0,N,00,N
|
|
20241216,160944,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5980,270,2,4.73,2169674140,369024,148.49,5750,6030,5650,7420,4000,5710,5878.88,0.77,0,-24538,5923,5816,5683,5576,5443,5870,5630,11,1710,100,3540,10,1,11469507,686,54.86,1.54,12,3.22,109.00,3894.00,10300,20240322,-41.94,4065,20241115,47.11,10300,-41.94,20240322,4065,47.11,20241115,10300,-41.94,20240322,4065,47.11,20241115,4.43,N,219420,100,11 억,,88701,N,N,0,N,00,N
|
|
20241216,150954,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5900,190,2,3.33,2015995500,343198,138.10,5750,6030,5650,7420,4000,5710,5874.39,0.77,0,-19891,5923,5816,5683,5576,5443,5870,5630,11,1710,100,3540,10,1,11469507,677,54.13,1.52,12,2.99,109.00,3894.00,10300,20240322,-42.72,4065,20241115,45.14,10300,-42.72,20240322,4065,45.14,20241115,10300,-42.72,20240322,4065,45.14,20241115,4.43,N,219420,100,11 억,,88701,N,N,0,N,00,N
|
|
20241216,140952,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5960,250,2,4.38,1835318780,312697,125.83,5750,6030,5650,7420,4000,5710,5869.58,0.77,0,-20905,5923,5816,5683,5576,5443,5870,5630,11,1710,100,3540,10,1,11469507,684,54.68,1.53,12,2.73,109.00,3894.00,10300,20240322,-42.14,4065,20241115,46.62,10300,-42.14,20240322,4065,46.62,20241115,10300,-42.14,20240322,4065,46.62,20241115,4.43,N,219420,100,11 억,,88701,N,N,0,N,00,N
|
|
20241216,130954,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5920,210,2,3.68,1443676360,246826,99.32,5750,5950,5650,7420,4000,5710,5849.25,0.77,0,-8434,5923,5816,5683,5576,5443,5870,5630,11,1710,100,3540,10,1,11469507,679,54.31,1.52,12,2.15,109.00,3894.00,10300,20240322,-42.52,4065,20241115,45.63,10300,-42.52,20240322,4065,45.63,20241115,10300,-42.52,20240322,4065,45.63,20241115,4.43,N,219420,100,11 억,,88701,N,N,0,N,00,N
|
|
20241216,120953,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5860,150,2,2.63,1210891660,207382,83.45,5750,5940,5650,7420,4000,5710,5839.25,0.77,0,2196,5923,5816,5683,5576,5443,5870,5630,11,1710,100,3540,10,1,11469507,672,53.76,1.50,12,1.81,109.00,3894.00,10300,20240322,-43.11,4065,20241115,44.16,10300,-43.11,20240322,4065,44.16,20241115,10300,-43.11,20240322,4065,44.16,20241115,4.43,N,219420,100,11 억,,88701,N,N,0,N,00,N
|
|
20241216,110952,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5900,190,2,3.33,1127198760,193128,77.71,5750,5940,5650,7420,4000,5710,5836.87,0.77,0,2122,5923,5816,5683,5576,5443,5870,5630,11,1710,100,3540,10,1,11469507,677,54.13,1.52,12,1.68,109.00,3894.00,10300,20240322,-42.72,4065,20241115,45.14,10300,-42.72,20240322,4065,45.14,20241115,10300,-42.72,20240322,4065,45.14,20241115,4.43,N,219420,100,11 억,,88701,N,N,0,N,00,N
|
|
20241216,100953,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5870,160,2,2.80,863687150,148417,59.72,5750,5920,5650,7420,4000,5710,5819.70,0.77,0,4338,5923,5816,5683,5576,5443,5870,5630,11,1710,100,3540,10,1,11469507,673,53.85,1.51,12,1.29,109.00,3894.00,10300,20240322,-43.01,4065,20241115,44.40,10300,-43.01,20240322,4065,44.40,20241115,10300,-43.01,20240322,4065,44.40,20241115,4.43,N,219420,100,11 억,,88701,N,N,0,N,00,N
|
|
20241216,090953,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5810,100,2,1.75,247935500,43156,17.37,5750,5820,5650,7420,4000,5710,5745.51,0.77,0,2930,5923,5816,5683,5576,5443,5870,5630,11,1710,100,3540,10,1,11469507,666,53.30,1.49,12,0.38,109.00,3894.00,10300,20240322,-43.59,4065,20241115,42.93,10300,-43.59,20240322,4065,42.93,20241115,10300,-43.59,20240322,4065,42.93,20241115,4.43,N,219420,100,11 억,,88701,N,N,0,N,00,N
|
|
20241213,160945,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5710,100,2,1.78,1404851890,246142,74.87,5660,5790,5550,7290,3930,5610,5707.64,0.80,0,-3547,6003,5806,5643,5446,5283,5725,5365,11,1680,100,3470,10,1,11469507,655,52.39,1.47,12,2.15,109.00,3894.00,10300,20240322,-44.56,4065,20241115,40.47,10300,-44.56,20240322,4065,40.47,20241115,10300,-44.56,20240322,4065,40.47,20241115,4.37,N,219420,100,11 억,,92185,N,N,0,N,00,N
|
|
20241213,150951,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5720,110,2,1.96,1287770530,225653,68.64,5660,5790,5550,7290,3930,5610,5707.03,0.80,0,-2095,6003,5806,5643,5446,5283,5725,5365,11,1680,100,3470,10,1,11469507,656,52.48,1.47,12,1.97,109.00,3894.00,10300,20240322,-44.47,4065,20241115,40.71,10300,-44.47,20240322,4065,40.71,20241115,10300,-44.47,20240322,4065,40.71,20241115,4.37,N,219420,100,11 억,,92185,N,N,0,N,00,N
|
|
20241213,140950,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5730,120,2,2.14,1175869060,206127,62.70,5660,5790,5550,7290,3930,5610,5704.77,0.80,0,-4483,6003,5806,5643,5446,5283,5725,5365,11,1680,100,3470,10,1,11469507,657,52.57,1.47,12,1.80,109.00,3894.00,10300,20240322,-44.37,4065,20241115,40.96,10300,-44.37,20240322,4065,40.96,20241115,10300,-44.37,20240322,4065,40.96,20241115,4.37,N,219420,100,11 억,,92185,N,N,0,N,00,N
|
|
20241213,130951,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5740,130,2,2.32,1036225050,181856,55.32,5660,5790,5550,7290,3930,5610,5698.25,0.80,0,-7434,6003,5806,5643,5446,5283,5725,5365,11,1680,100,3470,10,1,11469507,658,52.66,1.47,12,1.59,109.00,3894.00,10300,20240322,-44.27,4065,20241115,41.21,10300,-44.27,20240322,4065,41.21,20241115,10300,-44.27,20240322,4065,41.21,20241115,4.37,N,219420,100,11 억,,92185,N,N,0,N,00,N
|
|
20241213,120951,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5680,70,2,1.25,846061110,148729,45.24,5660,5790,5550,7290,3930,5610,5688.82,0.80,0,-4521,6003,5806,5643,5446,5283,5725,5365,11,1680,100,3470,10,1,11469507,651,52.11,1.46,12,1.30,109.00,3894.00,10300,20240322,-44.85,4065,20241115,39.73,10300,-44.85,20240322,4065,39.73,20241115,10300,-44.85,20240322,4065,39.73,20241115,4.37,N,219420,100,11 억,,92185,N,N,0,N,00,N
|
|
20241213,110949,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5770,160,2,2.85,730111680,128409,39.06,5660,5790,5550,7290,3930,5610,5686.07,0.80,0,-7638,6003,5806,5643,5446,5283,5725,5365,11,1680,100,3470,10,1,11469507,662,52.94,1.48,12,1.12,109.00,3894.00,10300,20240322,-43.98,4065,20241115,41.94,10300,-43.98,20240322,4065,41.94,20241115,10300,-43.98,20240322,4065,41.94,20241115,4.37,N,219420,100,11 억,,92185,N,N,0,N,00,N
|
|
20241213,100941,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5720,110,2,1.96,495095240,87433,26.60,5660,5770,5550,7290,3930,5610,5662.81,0.80,0,-6012,6003,5806,5643,5446,5283,5725,5365,11,1680,100,3470,10,1,11469507,656,52.48,1.47,12,0.76,109.00,3894.00,10300,20240322,-44.47,4065,20241115,40.71,10300,-44.47,20240322,4065,40.71,20241115,10300,-44.47,20240322,4065,40.71,20241115,4.37,N,219420,100,11 억,,92185,N,N,0,N,00,N
|
|
20241213,090951,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5580,-30,5,-0.53,80468540,14399,4.38,5660,5660,5550,7290,3930,5610,5587.86,0.80,0,-1505,6003,5806,5643,5446,5283,5725,5365,11,1680,100,3470,10,1,11469507,640,51.19,1.43,12,0.13,109.00,3894.00,10300,20240322,-45.83,4065,20241115,37.27,10300,-45.83,20240322,4065,37.27,20241115,10300,-45.83,20240322,4065,37.27,20241115,4.37,N,219420,100,11 억,,92185,N,N,0,N,00,N
|
|
20241212,160951,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5610,-230,5,-3.94,1834394900,326230,82.74,5840,5840,5480,7590,4090,5840,5622.80,1.22,0,-48356,6100,5970,5710,5580,5320,6035,5645,11,1750,100,3620,10,1,11469507,643,51.47,1.44,12,2.84,109.00,3894.00,10300,20240322,-45.53,4065,20241115,38.01,10300,-45.53,20240322,4065,38.01,20241115,10300,-45.53,20240322,4065,38.01,20241115,4.50,N,219420,100,11 억,,140401,N,N,0,N,00,N
|
|
20241212,150944,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5610,-230,5,-3.94,1747072600,310671,78.79,5840,5840,5480,7590,4090,5840,5623.27,1.22,0,-46365,6100,5970,5710,5580,5320,6035,5645,11,1750,100,3620,10,1,11469507,643,51.47,1.44,12,2.71,109.00,3894.00,10300,20240322,-45.53,4065,20241115,38.01,10300,-45.53,20240322,4065,38.01,20241115,10300,-45.53,20240322,4065,38.01,20241115,4.50,N,219420,100,11 억,,140401,N,N,0,N,00,N
|
|
20241212,140942,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5570,-270,5,-4.62,1645668130,292502,74.19,5840,5840,5480,7590,4090,5840,5625.88,1.22,0,-47526,6100,5970,5710,5580,5320,6035,5645,11,1750,100,3620,10,1,11469507,639,51.10,1.43,12,2.55,109.00,3894.00,10300,20240322,-45.92,4065,20241115,37.02,10300,-45.92,20240322,4065,37.02,20241115,10300,-45.92,20240322,4065,37.02,20241115,4.50,N,219420,100,11 억,,140401,N,N,0,N,00,N
|
|
20241212,130930,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5560,-280,5,-4.79,1586622270,281916,71.50,5840,5840,5480,7590,4090,5840,5627.70,1.22,0,-49629,6100,5970,5710,5580,5320,6035,5645,11,1750,100,3620,10,1,11469507,638,51.01,1.43,12,2.46,109.00,3894.00,10300,20240322,-46.02,4065,20241115,36.78,10300,-46.02,20240322,4065,36.78,20241115,10300,-46.02,20240322,4065,36.78,20241115,4.50,N,219420,100,11 억,,140401,N,N,0,N,00,N
|
|
20241212,120926,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5540,-300,5,-5.14,1466301630,260104,65.97,5840,5840,5510,7590,4090,5840,5637.05,1.22,0,-44859,6100,5970,5710,5580,5320,6035,5645,11,1750,100,3620,10,1,11469507,635,50.83,1.42,12,2.27,109.00,3894.00,10300,20240322,-46.21,4065,20241115,36.29,10300,-46.21,20240322,4065,36.29,20241115,10300,-46.21,20240322,4065,36.29,20241115,4.50,N,219420,100,11 억,,140401,N,N,0,N,00,N
|
|
20241212,110937,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5580,-260,5,-4.45,1303080030,230710,58.51,5840,5840,5510,7590,4090,5840,5647.80,1.22,0,-29945,6100,5970,5710,5580,5320,6035,5645,11,1750,100,3620,10,1,11469507,640,51.19,1.43,12,2.01,109.00,3894.00,10300,20240322,-45.83,4065,20241115,37.27,10300,-45.83,20240322,4065,37.27,20241115,10300,-45.83,20240322,4065,37.27,20241115,4.50,N,219420,100,11 억,,140401,N,N,0,N,00,N
|
|
20241212,100935,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5570,-270,5,-4.62,1071196900,188858,47.90,5840,5840,5540,7590,4090,5840,5671.61,1.22,0,-6627,6100,5970,5710,5580,5320,6035,5645,11,1750,100,3620,10,1,11469507,639,51.10,1.43,12,1.65,109.00,3894.00,10300,20240322,-45.92,4065,20241115,37.02,10300,-45.92,20240322,4065,37.02,20241115,10300,-45.92,20240322,4065,37.02,20241115,4.50,N,219420,100,11 억,,140401,N,N,0,N,00,N
|
|
20241212,090943,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5740,-100,5,-1.71,234952460,40541,10.28,5840,5840,5740,7590,4090,5840,5794.98,1.22,0,-7749,6100,5970,5710,5580,5320,6035,5645,11,1750,100,3620,10,1,11469507,658,52.66,1.47,12,0.35,109.00,3894.00,10300,20240322,-44.27,4065,20241115,41.21,10300,-44.27,20240322,4065,41.21,20241115,10300,-44.27,20240322,4065,41.21,20241115,4.50,N,219420,100,11 억,,140401,N,N,0,N,00,N
|
|
20241211,160937,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5840,390,2,7.16,2199289610,386328,107.90,5450,5840,5450,7080,3820,5450,5691.11,1.33,0,-12273,5736,5592,5396,5252,5056,5665,5325,11,1630,100,3370,10,1,11469507,670,53.58,1.50,12,3.37,109.00,3894.00,10300,20240322,-43.30,4065,20241115,43.67,10300,-43.30,20240322,4065,43.67,20241115,10300,-43.30,20240322,4065,43.67,20241115,4.89,N,219420,100,11 억,,152325,N,N,0,N,00,N
|
|
20241211,150925,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5810,360,2,6.61,1883436920,332026,92.73,5450,5820,5450,7080,3820,5450,5672.56,1.33,0,-3955,5736,5592,5396,5252,5056,5665,5325,11,1630,100,3370,10,1,11469507,666,53.30,1.49,12,2.89,109.00,3894.00,10300,20240322,-43.59,4065,20241115,42.93,10300,-43.59,20240322,4065,42.93,20241115,10300,-43.59,20240322,4065,42.93,20241115,4.89,N,219420,100,11 억,,152325,N,N,0,N,00,N
|
|
20241211,140944,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5660,210,2,3.85,1377704280,244226,68.21,5450,5720,5450,7080,3820,5450,5641.10,1.33,0,2399,5736,5592,5396,5252,5056,5665,5325,11,1630,100,3370,10,1,11469507,649,51.93,1.45,12,2.13,109.00,3894.00,10300,20240322,-45.05,4065,20241115,39.24,10300,-45.05,20240322,4065,39.24,20241115,10300,-45.05,20240322,4065,39.24,20241115,4.89,N,219420,100,11 억,,152325,N,N,0,N,00,N
|
|
20241211,130946,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5650,200,2,3.67,1175660410,208595,58.26,5450,5710,5450,7080,3820,5450,5636.09,1.33,0,9756,5736,5592,5396,5252,5056,5665,5325,11,1630,100,3370,10,1,11469507,648,51.83,1.45,12,1.82,109.00,3894.00,10300,20240322,-45.15,4065,20241115,38.99,10300,-45.15,20240322,4065,38.99,20241115,10300,-45.15,20240322,4065,38.99,20241115,4.89,N,219420,100,11 억,,152325,N,N,0,N,00,N
|
|
20241211,120947,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5670,220,2,4.04,1048955790,186151,51.99,5450,5710,5450,7080,3820,5450,5634.97,1.33,0,2380,5736,5592,5396,5252,5056,5665,5325,11,1630,100,3370,10,1,11469507,650,52.02,1.46,12,1.62,109.00,3894.00,10300,20240322,-44.95,4065,20241115,39.48,10300,-44.95,20240322,4065,39.48,20241115,10300,-44.95,20240322,4065,39.48,20241115,4.89,N,219420,100,11 억,,152325,N,N,0,N,00,N
|
|
20241211,110943,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5660,210,2,3.85,919392740,163173,45.57,5450,5710,5450,7080,3820,5450,5634.47,1.33,0,5470,5736,5592,5396,5252,5056,5665,5325,11,1630,100,3370,10,1,11469507,649,51.93,1.45,12,1.42,109.00,3894.00,10300,20240322,-45.05,4065,20241115,39.24,10300,-45.05,20240322,4065,39.24,20241115,10300,-45.05,20240322,4065,39.24,20241115,4.89,N,219420,100,11 억,,152325,N,N,0,N,00,N
|
|
20241211,100944,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5650,200,2,3.67,768805830,136537,38.13,5450,5710,5450,7080,3820,5450,5630.75,1.33,0,5853,5736,5592,5396,5252,5056,5665,5325,11,1630,100,3370,10,1,11469507,648,51.83,1.45,12,1.19,109.00,3894.00,10300,20240322,-45.15,4065,20241115,38.99,10300,-45.15,20240322,4065,38.99,20241115,10300,-45.15,20240322,4065,38.99,20241115,4.89,N,219420,100,11 억,,152325,N,N,0,N,00,N
|
|
20241211,090949,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5660,210,2,3.85,203427500,36575,10.22,5450,5680,5450,7080,3820,5450,5561.93,1.33,0,6769,5736,5592,5396,5252,5056,5665,5325,11,1630,100,3370,10,1,11469507,649,51.93,1.45,12,0.32,109.00,3894.00,10300,20240322,-45.05,4065,20241115,39.24,10300,-45.05,20240322,4065,39.24,20241115,10300,-45.05,20240322,4065,39.24,20241115,4.89,N,219420,100,11 억,,152325,N,N,0,N,00,N
|
|
20241210,160935,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5450,300,2,5.83,1924606010,354436,46.15,5200,5540,5200,6690,3610,5150,5430.38,0.70,0,72591,5843,5496,5283,4936,4723,5390,4830,11,1540,100,3190,10,1,11469507,625,50.00,1.40,12,3.09,109.00,3894.00,10300,20240322,-47.09,4065,20241115,34.07,10300,-47.09,20240322,4065,34.07,20241115,10300,-47.09,20240322,4065,34.07,20241115,4.80,N,219420,100,11 억,,80145,N,N,0,N,00,N
|
|
20241210,150938,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5470,320,2,6.21,1824267980,336079,43.76,5200,5540,5200,6690,3610,5150,5428.47,0.70,0,71723,5843,5496,5283,4936,4723,5390,4830,11,1540,100,3190,10,1,11469507,627,50.18,1.40,12,2.93,109.00,3894.00,10300,20240322,-46.89,4065,20241115,34.56,10300,-46.89,20240322,4065,34.56,20241115,10300,-46.89,20240322,4065,34.56,20241115,4.80,N,219420,100,11 억,,80145,N,N,0,N,00,N
|
|
20241210,140937,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5480,330,2,6.41,1659603310,305928,39.83,5200,5540,5200,6690,3610,5150,5425.23,0.70,0,67706,5843,5496,5283,4936,4723,5390,4830,11,1540,100,3190,10,1,11469507,629,50.28,1.41,12,2.67,109.00,3894.00,10300,20240322,-46.80,4065,20241115,34.81,10300,-46.80,20240322,4065,34.81,20241115,10300,-46.80,20240322,4065,34.81,20241115,4.80,N,219420,100,11 억,,80145,N,N,0,N,00,N
|
|
20241210,130938,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5490,340,2,6.60,1555695000,286916,37.36,5200,5540,5200,6690,3610,5150,5422.56,0.70,0,63863,5843,5496,5283,4936,4723,5390,4830,11,1540,100,3190,10,1,11469507,630,50.37,1.41,12,2.50,109.00,3894.00,10300,20240322,-46.70,4065,20241115,35.06,10300,-46.70,20240322,4065,35.06,20241115,10300,-46.70,20240322,4065,35.06,20241115,4.80,N,219420,100,11 억,,80145,N,N,0,N,00,N
|
|
20241210,120937,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5400,250,2,4.85,1426367340,263271,34.28,5200,5540,5200,6690,3610,5150,5418.34,0.70,0,62980,5843,5496,5283,4936,4723,5390,4830,11,1540,100,3190,10,1,11469507,619,49.54,1.39,12,2.30,109.00,3894.00,10300,20240322,-47.57,4065,20241115,32.84,10300,-47.57,20240322,4065,32.84,20241115,10300,-47.57,20240322,4065,32.84,20241115,4.80,N,219420,100,11 억,,80145,N,N,0,N,00,N
|
|
20241210,110937,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5470,320,2,6.21,1186554580,219172,28.54,5200,5540,5200,6690,3610,5150,5414.36,0.70,0,48941,5843,5496,5283,4936,4723,5390,4830,11,1540,100,3190,10,1,11469507,627,50.18,1.40,12,1.91,109.00,3894.00,10300,20240322,-46.89,4065,20241115,34.56,10300,-46.89,20240322,4065,34.56,20241115,10300,-46.89,20240322,4065,34.56,20241115,4.80,N,219420,100,11 억,,80145,N,N,0,N,00,N
|
|
20241210,100937,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5480,330,2,6.41,1050403360,194253,25.29,5200,5540,5200,6690,3610,5150,5408.01,0.70,0,38317,5843,5496,5283,4936,4723,5390,4830,11,1540,100,3190,10,1,11469507,629,50.28,1.41,12,1.69,109.00,3894.00,10300,20240322,-46.80,4065,20241115,34.81,10300,-46.80,20240322,4065,34.81,20241115,10300,-46.80,20240322,4065,34.81,20241115,4.80,N,219420,100,11 억,,80145,N,N,0,N,00,N
|
|
20241210,090943,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5310,160,2,3.11,303783620,57126,7.44,5200,5390,5200,6690,3610,5150,5319.14,0.70,0,13184,5843,5496,5283,4936,4723,5390,4830,11,1540,100,3190,10,1,11469507,609,48.72,1.36,12,0.50,109.00,3894.00,10300,20240322,-48.45,4065,20241115,30.63,10300,-48.45,20240322,4065,30.63,20241115,10300,-48.45,20240322,4065,30.63,20241115,4.80,N,219420,100,11 억,,80145,N,N,0,N,00,N
|
|
20241209,160934,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5150,-140,5,-2.65,4058673280,756336,175.36,5550,5630,5070,6870,3710,5290,5366.44,0.63,0,8028,5823,5556,5383,5116,4943,5470,5030,11,1580,100,3270,10,1,11469507,591,47.25,1.32,12,6.59,109.00,3894.00,10300,20240322,-50.00,4065,20241115,26.69,10300,-50.00,20240322,4065,26.69,20241115,10300,-50.00,20240322,4065,26.69,20241115,4.88,N,219420,100,11 억,,72000,N,N,0,N,00,N
|
|
20241209,150935,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5100,-190,5,-3.59,3902048630,725745,168.27,5550,5630,5070,6870,3710,5290,5376.73,0.63,0,-5053,5823,5556,5383,5116,4943,5470,5030,11,1580,100,3270,10,1,11469507,585,46.79,1.31,12,6.33,109.00,3894.00,10300,20240322,-50.49,4065,20241115,25.46,10300,-50.49,20240322,4065,25.46,20241115,10300,-50.49,20240322,4065,25.46,20241115,4.88,N,219420,100,11 억,,72000,N,N,0,N,00,N
|
|
20241209,140936,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5270,-20,5,-0.38,3482065520,644304,149.39,5550,5630,5140,6870,3710,5290,5404.56,0.63,0,-26322,5823,5556,5383,5116,4943,5470,5030,11,1580,100,3270,10,1,11469507,604,48.35,1.35,12,5.62,109.00,3894.00,10300,20240322,-48.83,4065,20241115,29.64,10300,-48.83,20240322,4065,29.64,20241115,10300,-48.83,20240322,4065,29.64,20241115,4.88,N,219420,100,11 억,,72000,N,N,0,N,00,N
|
|
20241209,130938,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5390,100,2,1.89,3175493330,587087,136.12,5550,5630,5140,6870,3710,5290,5409.10,0.63,0,-26301,5823,5556,5383,5116,4943,5470,5030,11,1580,100,3270,10,1,11469507,618,49.45,1.38,12,5.12,109.00,3894.00,10300,20240322,-47.67,4065,20241115,32.60,10300,-47.67,20240322,4065,32.60,20241115,10300,-47.67,20240322,4065,32.60,20241115,4.88,N,219420,100,11 억,,72000,N,N,0,N,00,N
|
|
20241209,120935,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5440,150,2,2.84,3034289520,560943,130.06,5550,5630,5140,6870,3710,5290,5409.48,0.63,0,-20114,5823,5556,5383,5116,4943,5470,5030,11,1580,100,3270,10,1,11469507,624,49.91,1.40,12,4.89,109.00,3894.00,10300,20240322,-47.18,4065,20241115,33.83,10300,-47.18,20240322,4065,33.83,20241115,10300,-47.18,20240322,4065,33.83,20241115,4.88,N,219420,100,11 억,,72000,N,N,0,N,00,N
|
|
20241209,110936,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5330,40,2,0.76,2806934770,518206,120.15,5550,5630,5140,6870,3710,5290,5416.88,0.63,0,-14847,5823,5556,5383,5116,4943,5470,5030,11,1580,100,3270,10,1,11469507,611,48.90,1.37,12,4.52,109.00,3894.00,10300,20240322,-48.25,4065,20241115,31.12,10300,-48.25,20240322,4065,31.12,20241115,10300,-48.25,20240322,4065,31.12,20241115,4.88,N,219420,100,11 억,,72000,N,N,0,N,00,N
|
|
20241209,100933,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5470,180,2,3.40,1903007490,353153,81.88,5550,5590,5140,6870,3710,5290,5388.90,0.63,0,-17708,5823,5556,5383,5116,4943,5470,5030,11,1580,100,3270,10,1,11469507,627,50.18,1.40,12,3.08,109.00,3894.00,10300,20240322,-46.89,4065,20241115,34.56,10300,-46.89,20240322,4065,34.56,20241115,10300,-46.89,20240322,4065,34.56,20241115,4.88,N,219420,100,11 억,,72000,N,N,0,N,00,N
|
|
20241209,090928,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5270,-20,5,-0.38,946905780,176226,40.86,5550,5590,5140,6870,3710,5290,5373.72,0.63,0,-19366,5823,5556,5383,5116,4943,5470,5030,11,1580,100,3270,10,1,11469507,604,48.35,1.35,12,1.54,109.00,3894.00,10300,20240322,-48.83,4065,20241115,29.64,10300,-48.83,20240322,4065,29.64,20241115,10300,-48.83,20240322,4065,29.64,20241115,4.88,N,219420,100,11 억,,72000,N,N,0,N,00,N
|
|
20241206,160926,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5290,-360,5,-6.37,2261007090,421281,29.93,5610,5650,5210,7340,3960,5650,5366.67,0.49,0,15939,6790,6220,5830,5260,4870,6025,5065,11,1690,100,3500,10,1,11469507,607,48.53,1.36,12,3.67,109.00,3894.00,10300,20240322,-48.64,4065,20241115,30.14,10300,-48.64,20240322,4065,30.14,20241115,10300,-48.64,20240322,4065,30.14,20241115,5.02,N,219420,100,11 억,,56088,N,N,0,N,00,N
|
|
20241206,150931,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5300,-350,5,-6.19,2104960590,391791,27.84,5610,5650,5210,7340,3960,5650,5371.93,0.49,0,12869,6790,6220,5830,5260,4870,6025,5065,11,1690,100,3500,10,1,11469507,608,48.62,1.36,12,3.42,109.00,3894.00,10300,20240322,-48.54,4065,20241115,30.38,10300,-48.54,20240322,4065,30.38,20241115,10300,-48.54,20240322,4065,30.38,20241115,5.02,N,219420,100,11 억,,56088,N,N,0,N,00,N
|
|
20241206,140928,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5340,-310,5,-5.49,1932454240,359423,25.54,5610,5650,5210,7340,3960,5650,5375.76,0.49,0,11280,6790,6220,5830,5260,4870,6025,5065,11,1690,100,3500,10,1,11469507,612,48.99,1.37,12,3.13,109.00,3894.00,10300,20240322,-48.16,4065,20241115,31.37,10300,-48.16,20240322,4065,31.37,20241115,10300,-48.16,20240322,4065,31.37,20241115,5.02,N,219420,100,11 억,,56088,N,N,0,N,00,N
|
|
20241206,130929,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5320,-330,5,-5.84,1788278180,332257,23.61,5610,5650,5210,7340,3960,5650,5381.38,0.49,0,10002,6790,6220,5830,5260,4870,6025,5065,11,1690,100,3500,10,1,11469507,610,48.81,1.37,12,2.90,109.00,3894.00,10300,20240322,-48.35,4065,20241115,30.87,10300,-48.35,20240322,4065,30.87,20241115,10300,-48.35,20240322,4065,30.87,20241115,5.02,N,219420,100,11 억,,56088,N,N,0,N,00,N
|
|
20241206,120924,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5320,-330,5,-5.84,1668981500,309791,22.01,5610,5650,5210,7340,3960,5650,5386.57,0.49,0,12121,6790,6220,5830,5260,4870,6025,5065,11,1690,100,3500,10,1,11469507,610,48.81,1.37,12,2.70,109.00,3894.00,10300,20240322,-48.35,4065,20241115,30.87,10300,-48.35,20240322,4065,30.87,20241115,10300,-48.35,20240322,4065,30.87,20241115,5.02,N,219420,100,11 억,,56088,N,N,0,N,00,N
|
|
20241206,110920,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5340,-310,5,-5.49,1491856030,276666,19.66,5610,5650,5210,7340,3960,5650,5391.30,0.49,0,18592,6790,6220,5830,5260,4870,6025,5065,11,1690,100,3500,10,1,11469507,612,48.99,1.37,12,2.41,109.00,3894.00,10300,20240322,-48.16,4065,20241115,31.37,10300,-48.16,20240322,4065,31.37,20241115,10300,-48.16,20240322,4065,31.37,20241115,5.02,N,219420,100,11 억,,56088,N,N,0,N,00,N
|
|
20241206,100921,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5390,-260,5,-4.60,989903740,181993,12.93,5610,5650,5270,7340,3960,5650,5438.05,0.49,0,14521,6790,6220,5830,5260,4870,6025,5065,11,1690,100,3500,10,1,11469507,618,49.45,1.38,12,1.59,109.00,3894.00,10300,20240322,-47.67,4065,20241115,32.60,10300,-47.67,20240322,4065,32.60,20241115,10300,-47.67,20240322,4065,32.60,20241115,5.02,N,219420,100,11 억,,56088,N,N,0,N,00,N
|
|
20241206,090927,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5560,-90,5,-1.59,227844650,40757,2.90,5610,5650,5530,7340,3960,5650,5588.78,0.49,0,1579,6790,6220,5830,5260,4870,6025,5065,11,1690,100,3500,10,1,11469507,638,51.01,1.43,12,0.36,109.00,3894.00,10300,20240322,-46.02,4065,20241115,36.78,10300,-46.02,20240322,4065,36.78,20241115,10300,-46.02,20240322,4065,36.78,20241115,5.02,N,219420,100,11 억,,56088,N,N,0,N,00,N
|
|
20241205,160909,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5650,-210,5,-3.58,8349533520,1397283,115.63,5940,6400,5440,7610,4110,5860,5976.33,0.17,0,36550,6760,6310,5900,5450,5040,6105,5245,11,1750,100,3630,10,1,11469507,648,51.83,1.45,12,12.18,109.00,3894.00,10300,20240322,-45.15,4065,20241115,38.99,10300,-45.15,20240322,4065,38.99,20241115,10300,-45.15,20240322,4065,38.99,20241115,4.74,N,219420,100,11 억,,19087,N,N,0,N,00,N
|
|
20241205,150916,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5580,-280,5,-4.78,8064204680,1346243,111.41,5940,6400,5440,7610,4110,5860,5990.39,0.17,0,34982,6760,6310,5900,5450,5040,6105,5245,11,1750,100,3630,10,1,11469507,640,51.19,1.43,12,11.74,109.00,3894.00,10300,20240322,-45.83,4065,20241115,37.27,10300,-45.83,20240322,4065,37.27,20241115,10300,-45.83,20240322,4065,37.27,20241115,4.74,N,219420,100,11 억,,19087,N,N,0,N,00,N
|
|
20241205,140902,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5820,-40,5,-0.68,7278230700,1205350,99.75,5940,6400,5540,7610,4110,5860,6038.62,0.17,0,26866,6760,6310,5900,5450,5040,6105,5245,11,1750,100,3630,10,1,11469507,668,53.39,1.49,12,10.51,109.00,3894.00,10300,20240322,-43.50,4065,20241115,43.17,10300,-43.50,20240322,4065,43.17,20241115,10300,-43.50,20240322,4065,43.17,20241115,4.74,N,219420,100,11 억,,19087,N,N,0,N,00,N
|
|
20241205,130911,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5770,-90,5,-1.54,7044426980,1164669,96.38,5940,6400,5540,7610,4110,5860,6048.82,0.17,0,13196,6760,6310,5900,5450,5040,6105,5245,11,1750,100,3630,10,1,11469507,662,52.94,1.48,12,10.15,109.00,3894.00,10300,20240322,-43.98,4065,20241115,41.94,10300,-43.98,20240322,4065,41.94,20241115,10300,-43.98,20240322,4065,41.94,20241115,4.74,N,219420,100,11 억,,19087,N,N,0,N,00,N
|
|
20241205,120911,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5780,-80,5,-1.37,6890457340,1137988,94.18,5940,6400,5540,7610,4110,5860,6055.36,0.17,0,12758,6760,6310,5900,5450,5040,6105,5245,11,1750,100,3630,10,1,11469507,663,53.03,1.48,12,9.92,109.00,3894.00,10300,20240322,-43.88,4065,20241115,42.19,10300,-43.88,20240322,4065,42.19,20241115,10300,-43.88,20240322,4065,42.19,20241115,4.74,N,219420,100,11 억,,19087,N,N,0,N,00,N
|
|
20241205,110910,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5670,-190,5,-3.24,6665808090,1099088,90.96,5940,6400,5540,7610,4110,5860,6065.30,0.17,0,9433,6760,6310,5900,5450,5040,6105,5245,11,1750,100,3630,10,1,11469507,650,52.02,1.46,12,9.58,109.00,3894.00,10300,20240322,-44.95,4065,20241115,39.48,10300,-44.95,20240322,4065,39.48,20241115,10300,-44.95,20240322,4065,39.48,20241115,4.74,N,219420,100,11 억,,19087,N,N,0,N,00,N
|
|
20241205,100907,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5620,-240,5,-4.10,6391404970,1050847,86.96,5940,6400,5540,7610,4110,5860,6082.65,0.17,0,3526,6760,6310,5900,5450,5040,6105,5245,11,1750,100,3630,10,1,11469507,645,51.56,1.44,12,9.16,109.00,3894.00,10300,20240322,-45.44,4065,20241115,38.25,10300,-45.44,20240322,4065,38.25,20241115,10300,-45.44,20240322,4065,38.25,20241115,4.74,N,219420,100,11 억,,19087,N,N,0,N,00,N
|
|
20241205,090915,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6290,430,2,7.34,2278593490,366364,30.32,5940,6400,5930,7610,4110,5860,6221.83,0.17,0,-2735,6760,6310,5900,5450,5040,6105,5245,11,1750,100,3630,10,1,11469507,721,57.71,1.62,12,3.19,109.00,3894.00,10300,20240322,-38.93,4065,20241115,54.74,10300,-38.93,20240322,4065,54.74,20241115,10300,-38.93,20240322,4065,54.74,20241115,4.74,N,219420,100,11 억,,19087,N,N,0,N,00,N
|
|
20241204,160856,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5860,-440,5,-6.98,6457294230,1092184,213.13,6020,6350,5490,8190,4410,6300,5911.91,0.14,0,4064,6580,6440,6330,6190,6080,6510,6260,11,1890,100,3900,10,1,11469507,672,53.76,1.50,12,9.52,109.00,3894.00,10300,20240322,-43.11,4065,20241115,44.16,10300,-43.11,20240322,4065,44.16,20241115,10300,-43.11,20240322,4065,44.16,20241115,4.86,N,219420,100,11 억,,15870,N,N,0,N,00,N
|
|
20241204,150855,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5870,-430,5,-6.83,6185933960,1045991,204.12,6020,6350,5490,8190,4410,6300,5913.54,0.14,0,4009,6580,6440,6330,6190,6080,6510,6260,11,1890,100,3900,10,1,11469507,673,53.85,1.51,12,9.12,109.00,3894.00,10300,20240322,-43.01,4065,20241115,44.40,10300,-43.01,20240322,4065,44.40,20241115,10300,-43.01,20240322,4065,44.40,20241115,4.86,N,219420,100,11 억,,15870,N,N,0,N,00,N
|
|
20241204,140857,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5820,-480,5,-7.62,5708971640,963774,188.08,6020,6350,5490,8190,4410,6300,5923.13,0.14,0,788,6580,6440,6330,6190,6080,6510,6260,11,1890,100,3900,10,1,11469507,668,53.39,1.49,12,8.40,109.00,3894.00,10300,20240322,-43.50,4065,20241115,43.17,10300,-43.50,20240322,4065,43.17,20241115,10300,-43.50,20240322,4065,43.17,20241115,4.86,N,219420,100,11 억,,15870,N,N,0,N,00,N
|
|
20241204,130850,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5820,-480,5,-7.62,5375917510,906505,176.90,6020,6350,5490,8190,4410,6300,5929.93,0.14,0,2668,6580,6440,6330,6190,6080,6510,6260,11,1890,100,3900,10,1,11469507,668,53.39,1.49,12,7.90,109.00,3894.00,10300,20240322,-43.50,4065,20241115,43.17,10300,-43.50,20240322,4065,43.17,20241115,10300,-43.50,20240322,4065,43.17,20241115,4.86,N,219420,100,11 억,,15870,N,N,0,N,00,N
|
|
20241204,120846,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5600,-700,5,-11.11,4662742020,782370,152.68,6020,6350,5490,8190,4410,6300,5959.28,0.14,0,26489,6580,6440,6330,6190,6080,6510,6260,11,1890,100,3900,10,1,11469507,642,51.38,1.44,12,6.82,109.00,3894.00,10300,20240322,-45.63,4065,20241115,37.76,10300,-45.63,20240322,4065,37.76,20241115,10300,-45.63,20240322,4065,37.76,20241115,4.86,N,219420,100,11 억,,15870,N,N,0,N,00,N
|
|
20241204,110839,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5760,-540,5,-8.57,3702611790,612005,119.43,6020,6350,5630,8190,4410,6300,6049.52,0.14,0,27005,6580,6440,6330,6190,6080,6510,6260,11,1890,100,3900,10,1,11469507,661,52.84,1.48,12,5.34,109.00,3894.00,10300,20240322,-44.08,4065,20241115,41.70,10300,-44.08,20240322,4065,41.70,20241115,10300,-44.08,20240322,4065,41.70,20241115,4.86,N,219420,100,11 억,,15870,N,N,0,N,00,N
|
|
20241204,100842,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6200,-100,5,-1.59,2249414640,364516,71.13,6020,6350,6010,8190,4410,6300,6170.57,0.14,0,11485,6580,6440,6330,6190,6080,6510,6260,11,1890,100,3900,10,1,11469507,711,56.88,1.59,12,3.18,109.00,3894.00,10300,20240322,-39.81,4065,20241115,52.52,10300,-39.81,20240322,4065,52.52,20241115,10300,-39.81,20240322,4065,52.52,20241115,4.86,N,219420,100,11 억,,15870,N,N,0,N,00,N
|
|
20241204,090901,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6120,-180,5,-2.86,652819230,107393,20.96,6020,6190,6010,8190,4410,6300,6076.49,0.14,0,7699,6580,6440,6330,6190,6080,6510,6260,11,1890,100,3900,10,1,11469507,702,56.15,1.57,12,0.94,109.00,3894.00,10300,20240322,-40.58,4065,20241115,50.55,10300,-40.58,20240322,4065,50.55,20241115,10300,-40.58,20240322,4065,50.55,20241115,4.86,N,219420,100,11 억,,15870,N,N,0,N,00,N
|
|
20241203,160934,59,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6300,140,2,2.27,2911698920,458865,165.57,6220,6470,6220,8000,4320,6160,6345.46,0.18,0,-2710,6273,6216,6153,6096,6033,6245,6125,11,1840,100,3810,10,1,11469507,723,57.80,1.62,12,4.00,109.00,3894.00,10300,20240322,-38.83,4065,20241115,54.98,10300,-38.83,20240322,4065,54.98,20241115,10300,-38.83,20240322,4065,54.98,20241115,4.76,N,219420,100,11 억,,20204,N,N,0,N,00,Y
|
|
20241203,151009,59,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6250,90,2,1.46,2626416020,413582,149.23,6220,6470,6220,8000,4320,6160,6350.41,0.18,0,-2710,6273,6216,6153,6096,6033,6245,6125,11,1840,100,3810,10,1,11469507,717,57.34,1.61,12,3.61,109.00,3894.00,10300,20240322,-39.32,4065,20241115,53.75,10300,-39.32,20240322,4065,53.75,20241115,10300,-39.32,20240322,4065,53.75,20241115,4.76,N,219420,100,11 억,,20204,N,N,0,N,00,Y
|
|
20241203,140950,59,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6370,210,2,3.41,2195966540,345100,124.52,6220,6470,6220,8000,4320,6160,6363.28,0.18,0,-2710,6273,6216,6153,6096,6033,6245,6125,11,1840,100,3810,10,1,11469507,731,58.44,1.64,12,3.01,109.00,3894.00,10300,20240322,-38.16,4065,20241115,56.70,10300,-38.16,20240322,4065,56.70,20241115,10300,-38.16,20240322,4065,56.70,20241115,4.76,N,219420,100,11 억,,20204,N,N,0,N,00,Y
|
|
20241203,130952,59,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6430,270,2,4.38,1825931280,287462,103.72,6220,6430,6220,8000,4320,6160,6351.90,0.18,0,-2710,6273,6216,6153,6096,6033,6245,6125,11,1840,100,3810,10,1,11469507,737,58.99,1.65,12,2.51,109.00,3894.00,10300,20240322,-37.57,4065,20241115,58.18,10300,-37.57,20240322,4065,58.18,20241115,10300,-37.57,20240322,4065,58.18,20241115,4.76,N,219420,100,11 억,,20204,N,N,0,N,00,Y
|
|
20241203,121003,59,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6370,210,2,3.41,1488754940,235024,84.80,6220,6400,6220,8000,4320,6160,6334.48,0.18,0,-2710,6273,6216,6153,6096,6033,6245,6125,11,1840,100,3810,10,1,11469507,731,58.44,1.64,12,2.05,109.00,3894.00,10300,20240322,-38.16,4065,20241115,56.70,10300,-38.16,20240322,4065,56.70,20241115,10300,-38.16,20240322,4065,56.70,20241115,4.76,N,219420,100,11 억,,20204,N,N,0,N,00,Y
|
|
20241203,110946,59,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6400,240,2,3.90,1227472910,193765,69.91,6220,6400,6220,8000,4320,6160,6334.85,0.18,0,-2710,6273,6216,6153,6096,6033,6245,6125,11,1840,100,3810,10,1,11469507,734,58.72,1.64,12,1.69,109.00,3894.00,10300,20240322,-37.86,4065,20241115,57.44,10300,-37.86,20240322,4065,57.44,20241115,10300,-37.86,20240322,4065,57.44,20241115,4.76,N,219420,100,11 억,,20204,N,N,0,N,00,Y
|
|
20241203,100930,59,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6340,180,2,2.92,621267310,98554,35.56,6220,6340,6220,8000,4320,6160,6303.83,0.18,0,-2710,6273,6216,6153,6096,6033,6245,6125,11,1840,100,3810,10,1,11469507,727,58.17,1.63,12,0.86,109.00,3894.00,10300,20240322,-38.45,4065,20241115,55.97,10300,-38.45,20240322,4065,55.97,20241115,10300,-38.45,20240322,4065,55.97,20241115,4.76,N,219420,100,11 억,,20204,N,N,0,N,00,Y
|
|
20241203,090922,59,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6220,60,2,0.97,112812140,18137,6.54,6220,6220,6220,8000,4320,6160,6220.00,0.18,0,-2710,6273,6216,6153,6096,6033,6245,6125,11,1840,100,3810,10,1,11469507,713,57.06,1.60,12,0.16,109.00,3894.00,10300,20240322,-39.61,4065,20241115,53.01,10300,-39.61,20240322,4065,53.01,20241115,10300,-39.61,20240322,4065,53.01,20241115,4.76,N,219420,100,11 억,,20204,N,N,0,N,00,Y
|
|
20241202,160908,59,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6160,110,2,1.82,1594318460,259139,68.36,6100,6210,6090,7860,4240,6050,6152.75,0.18,0,2486,6250,6150,6100,6000,5950,6125,5975,11,1810,100,3750,10,1,11469507,707,56.51,1.58,12,2.26,109.00,3894.00,10300,20240322,-40.19,4065,20241115,51.54,10300,-40.19,20240322,4065,51.54,20241115,10300,-40.19,20240322,4065,51.54,20241115,4.80,N,219420,100,11 억,,20360,N,N,0,N,00,Y
|
|
20241202,151015,59,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6180,130,2,2.15,1461792220,237625,62.68,6100,6210,6090,7860,4240,6050,6152.13,0.18,0,-156,6250,6150,6100,6000,5950,6125,5975,11,1810,100,3750,10,1,11469507,709,56.70,1.59,12,2.07,109.00,3894.00,10300,20240322,-40.00,4065,20241115,52.03,10300,-40.00,20240322,4065,52.03,20241115,10300,-40.00,20240322,4065,52.03,20241115,4.80,N,219420,100,11 억,,20360,N,N,0,N,00,Y
|
|
20241202,140944,59,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6210,160,2,2.64,1251276700,203561,53.70,6100,6210,6090,7860,4240,6050,6147.44,0.18,0,-125,6250,6150,6100,6000,5950,6125,5975,11,1810,100,3750,10,1,11469507,712,56.97,1.59,12,1.77,109.00,3894.00,10300,20240322,-39.71,4065,20241115,52.77,10300,-39.71,20240322,4065,52.77,20241115,10300,-39.71,20240322,4065,52.77,20241115,4.80,N,219420,100,11 억,,20360,N,N,0,N,00,Y
|
|
20241202,130919,59,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6180,130,2,2.15,1061629510,173022,45.64,6100,6180,6090,7860,4240,6050,6136.33,0.18,0,-125,6250,6150,6100,6000,5950,6125,5975,11,1810,100,3750,10,1,11469507,709,56.70,1.59,12,1.51,109.00,3894.00,10300,20240322,-40.00,4065,20241115,52.03,10300,-40.00,20240322,4065,52.03,20241115,10300,-40.00,20240322,4065,52.03,20241115,4.80,N,219420,100,11 억,,20360,N,N,0,N,00,Y
|
|
20241202,120938,59,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6150,100,2,1.65,928183280,151420,39.94,6100,6150,6090,7860,4240,6050,6130.42,0.18,0,0,6250,6150,6100,6000,5950,6125,5975,11,1810,100,3750,10,1,11469507,705,56.42,1.58,12,1.32,109.00,3894.00,10300,20240322,-40.29,4065,20241115,51.29,10300,-40.29,20240322,4065,51.29,20241115,10300,-40.29,20240322,4065,51.29,20241115,4.80,N,219420,100,11 억,,20360,N,N,0,N,00,Y
|
|
20241202,110847,59,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6110,60,2,0.99,745269980,121678,32.10,6100,6150,6090,7860,4240,6050,6125.59,0.18,0,0,6250,6150,6100,6000,5950,6125,5975,11,1810,100,3750,10,1,11469507,701,56.06,1.57,12,1.06,109.00,3894.00,10300,20240322,-40.68,4065,20241115,50.31,10300,-40.68,20240322,4065,50.31,20241115,10300,-40.68,20240322,4065,50.31,20241115,4.80,N,219420,100,11 억,,20360,N,N,0,N,00,Y
|
|
20241202,100901,59,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6130,80,2,1.32,553592530,90253,23.81,6100,6150,6100,7860,4240,6050,6134.77,0.18,0,0,6250,6150,6100,6000,5950,6125,5975,11,1810,100,3750,10,1,11469507,703,56.24,1.57,12,0.79,109.00,3894.00,10300,20240322,-40.49,4065,20241115,50.80,10300,-40.49,20240322,4065,50.80,20241115,10300,-40.49,20240322,4065,50.80,20241115,4.80,N,219420,100,11 억,,20360,N,N,0,N,00,Y
|
|
20241202,090856,59,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6100,50,2,0.83,99145700,16262,4.29,6100,6100,6100,7860,4240,6050,6100.00,0.18,0,0,6250,6150,6100,6000,5950,6125,5975,11,1810,100,3750,10,1,11469507,700,55.96,1.57,12,0.14,109.00,3894.00,10300,20240322,-40.78,4065,20241115,50.06,10300,-40.78,20240322,4065,50.06,20241115,10300,-40.78,20240322,4065,50.06,20241115,4.80,N,219420,100,11 억,,20360,N,N,0,N,00,Y
|