2024-11-17 15:27:48 +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
|
2024-11-29 18:12:48 +09:00
|
|
|
20241129,160323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1517,-21,5,-1.37,182663532,120413,311.19,1516,1526,1513,1999,1077,1538,1516.98,1.47,0,-27905,1560,1548,1529,1517,1498,1555,1524,177,461,500,950,1,1,35399906,537,10.84,0.52,12,0.34,140.00,2944.00,3245,20240103,-53.25,1450,20240805,4.62,3245,-53.25,20240103,1450,4.62,20240805,3245,-53.25,20240103,1450,4.62,20240805,2.28,N,014190,500,176 억,,519226,N,N,0,N,00,N
|
|
|
|
|
20241129,150326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1517,-21,5,-1.37,164896452,108696,280.91,1516,1526,1513,1999,1077,1538,1517.04,1.47,0,-24962,1560,1548,1529,1517,1498,1555,1524,177,461,500,950,1,1,35399906,537,10.84,0.52,12,0.31,140.00,2944.00,3245,20240103,-53.25,1450,20240805,4.62,3245,-53.25,20240103,1450,4.62,20240805,3245,-53.25,20240103,1450,4.62,20240805,2.28,N,014190,500,176 억,,519226,N,N,0,N,00,N
|
|
|
|
|
20241129,140324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1519,-19,5,-1.24,161677744,106577,275.44,1516,1526,1513,1999,1077,1538,1517.00,1.47,0,-24490,1560,1548,1529,1517,1498,1555,1524,177,461,500,950,1,1,35399906,538,10.85,0.52,12,0.30,140.00,2944.00,3245,20240103,-53.19,1450,20240805,4.76,3245,-53.19,20240103,1450,4.76,20240805,3245,-53.19,20240103,1450,4.76,20240805,2.28,N,014190,500,176 억,,519226,N,N,0,N,00,N
|
|
|
|
|
20241129,130326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1517,-21,5,-1.37,134683441,88798,229.49,1516,1526,1513,1999,1077,1538,1516.74,1.47,0,-23863,1560,1548,1529,1517,1498,1555,1524,177,461,500,950,1,1,35399906,537,10.84,0.52,12,0.25,140.00,2944.00,3245,20240103,-53.25,1450,20240805,4.62,3245,-53.25,20240103,1450,4.62,20240805,3245,-53.25,20240103,1450,4.62,20240805,2.28,N,014190,500,176 억,,519226,N,N,0,N,00,N
|
|
|
|
|
20241129,120327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1516,-22,5,-1.43,130429817,85993,222.24,1516,1526,1513,1999,1077,1538,1516.75,1.47,0,-22735,1560,1548,1529,1517,1498,1555,1524,177,461,500,950,1,1,35399906,537,10.83,0.51,12,0.24,140.00,2944.00,3245,20240103,-53.28,1450,20240805,4.55,3245,-53.28,20240103,1450,4.55,20240805,3245,-53.28,20240103,1450,4.55,20240805,2.28,N,014190,500,176 억,,519226,N,N,0,N,00,N
|
|
|
|
|
20241129,110327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1520,-18,5,-1.17,84287550,55584,143.65,1516,1526,1513,1999,1077,1538,1516.40,1.47,0,-22565,1560,1548,1529,1517,1498,1555,1524,177,461,500,950,1,1,35399906,538,10.86,0.52,12,0.16,140.00,2944.00,3245,20240103,-53.16,1450,20240805,4.83,3245,-53.16,20240103,1450,4.83,20240805,3245,-53.16,20240103,1450,4.83,20240805,2.28,N,014190,500,176 억,,519226,N,N,0,N,00,N
|
|
|
|
|
20241129,100326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1516,-22,5,-1.43,65807461,43407,112.18,1516,1526,1513,1999,1077,1538,1516.06,1.47,0,-22053,1560,1548,1529,1517,1498,1555,1524,177,461,500,950,1,1,35399906,537,10.83,0.51,12,0.12,140.00,2944.00,3245,20240103,-53.28,1450,20240805,4.55,3245,-53.28,20240103,1450,4.55,20240805,3245,-53.28,20240103,1450,4.55,20240805,2.28,N,014190,500,176 억,,519226,N,N,0,N,00,N
|
|
|
|
|
20241129,090326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1515,-23,5,-1.50,12548097,8275,21.39,1516,1523,1515,1999,1077,1538,1516.39,1.47,0,190,1560,1548,1529,1517,1498,1555,1524,177,461,500,950,1,1,35399906,536,10.82,0.51,12,0.02,140.00,2944.00,3245,20240103,-53.31,1450,20240805,4.48,3245,-53.31,20240103,1450,4.48,20240805,3245,-53.31,20240103,1450,4.48,20240805,2.28,N,014190,500,176 억,,519226,N,N,0,N,00,N
|
2024-11-28 18:12:44 +09:00
|
|
|
20241128,160323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1538,16,2,1.05,59173128,38687,66.22,1520,1541,1510,1978,1066,1522,1529.52,1.45,0,5565,1544,1533,1525,1514,1506,1529,1510,177,456,500,940,1,1,35399906,544,10.99,0.52,12,0.11,140.00,2944.00,3245,20240103,-52.60,1450,20240805,6.07,3245,-52.60,20240103,1450,6.07,20240805,3245,-52.60,20240103,1450,6.07,20240805,2.29,N,014190,500,176 억,,513661,N,N,0,N,00,N
|
|
|
|
|
20241128,150329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1535,13,2,0.85,56868394,37183,63.64,1520,1541,1510,1978,1066,1522,1529.42,1.45,0,5558,1544,1533,1525,1514,1506,1529,1510,177,456,500,940,1,1,35399906,543,10.96,0.52,12,0.11,140.00,2944.00,3245,20240103,-52.70,1450,20240805,5.86,3245,-52.70,20240103,1450,5.86,20240805,3245,-52.70,20240103,1450,5.86,20240805,2.29,N,014190,500,176 억,,513661,N,N,0,N,00,N
|
|
|
|
|
20241128,140330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1534,12,2,0.79,53154528,34761,59.50,1520,1541,1510,1978,1066,1522,1529.14,1.45,0,5004,1544,1533,1525,1514,1506,1529,1510,177,456,500,940,1,1,35399906,543,10.96,0.52,12,0.10,140.00,2944.00,3245,20240103,-52.73,1450,20240805,5.79,3245,-52.73,20240103,1450,5.79,20240805,3245,-52.73,20240103,1450,5.79,20240805,2.29,N,014190,500,176 억,,513661,N,N,0,N,00,N
|
|
|
|
|
20241128,130326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1530,8,2,0.53,48376936,31639,54.15,1520,1541,1510,1978,1066,1522,1529.03,1.45,0,4906,1544,1533,1525,1514,1506,1529,1510,177,456,500,940,1,1,35399906,542,10.93,0.52,12,0.09,140.00,2944.00,3245,20240103,-52.85,1450,20240805,5.52,3245,-52.85,20240103,1450,5.52,20240805,3245,-52.85,20240103,1450,5.52,20240805,2.29,N,014190,500,176 억,,513661,N,N,0,N,00,N
|
|
|
|
|
20241128,120328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1531,9,2,0.59,36694756,23988,41.06,1520,1541,1510,1978,1066,1522,1529.71,1.45,0,3252,1544,1533,1525,1514,1506,1529,1510,177,456,500,940,1,1,35399906,542,10.94,0.52,12,0.07,140.00,2944.00,3245,20240103,-52.82,1450,20240805,5.59,3245,-52.82,20240103,1450,5.59,20240805,3245,-52.82,20240103,1450,5.59,20240805,2.29,N,014190,500,176 억,,513661,N,N,0,N,00,N
|
|
|
|
|
20241128,110332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1524,2,2,0.13,36114208,23608,40.41,1520,1541,1510,1978,1066,1522,1529.74,1.45,0,2943,1544,1533,1525,1514,1506,1529,1510,177,456,500,940,1,1,35399906,539,10.89,0.52,12,0.07,140.00,2944.00,3245,20240103,-53.04,1450,20240805,5.10,3245,-53.04,20240103,1450,5.10,20240805,3245,-53.04,20240103,1450,5.10,20240805,2.29,N,014190,500,176 억,,513661,N,N,0,N,00,N
|
|
|
|
|
20241128,100328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1531,9,2,0.59,19704382,12868,22.03,1520,1541,1510,1978,1066,1522,1531.27,1.45,0,-150,1544,1533,1525,1514,1506,1529,1510,177,456,500,940,1,1,35399906,542,10.94,0.52,12,0.04,140.00,2944.00,3245,20240103,-52.82,1450,20240805,5.59,3245,-52.82,20240103,1450,5.59,20240805,3245,-52.82,20240103,1450,5.59,20240805,2.29,N,014190,500,176 억,,513661,N,N,0,N,00,N
|
|
|
|
|
20241128,090327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1510,-12,5,-0.79,112040,74,0.13,1520,1520,1510,1978,1066,1522,1514.05,1.45,0,-53,1544,1533,1525,1514,1506,1529,1510,177,456,500,940,1,1,35399906,535,10.79,0.51,12,0.00,140.00,2944.00,3245,20240103,-53.47,1450,20240805,4.14,3245,-53.47,20240103,1450,4.14,20240805,3245,-53.47,20240103,1450,4.14,20240805,2.29,N,014190,500,176 억,,513661,N,N,0,N,00,N
|
2024-11-27 18:12:44 +09:00
|
|
|
20241127,160320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1522,-14,5,-0.91,88150841,57724,157.99,1534,1536,1517,1996,1076,1536,1527.11,1.45,0,-361,1557,1546,1529,1518,1501,1538,1510,177,460,500,950,1,1,35399906,539,10.87,0.52,12,0.16,140.00,2944.00,3245,20240103,-53.10,1450,20240805,4.97,3245,-53.10,20240103,1450,4.97,20240805,3245,-53.10,20240103,1450,4.97,20240805,2.36,N,014190,500,176 억,,513802,N,N,0,N,00,N
|
|
|
|
|
20241127,150325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1532,-4,5,-0.26,74108859,48498,132.74,1534,1536,1517,1996,1076,1536,1528.08,1.45,0,836,1557,1546,1529,1518,1501,1538,1510,177,460,500,950,1,1,35399906,542,10.94,0.52,12,0.14,140.00,2944.00,3245,20240103,-52.79,1450,20240805,5.66,3245,-52.79,20240103,1450,5.66,20240805,3245,-52.79,20240103,1450,5.66,20240805,2.36,N,014190,500,176 억,,513802,N,N,0,N,00,N
|
|
|
|
|
20241127,140325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1526,-10,5,-0.65,69364119,45387,124.23,1534,1536,1517,1996,1076,1536,1528.28,1.45,0,-278,1557,1546,1529,1518,1501,1538,1510,177,460,500,950,1,1,35399906,540,10.90,0.52,12,0.13,140.00,2944.00,3245,20240103,-52.97,1450,20240805,5.24,3245,-52.97,20240103,1450,5.24,20240805,3245,-52.97,20240103,1450,5.24,20240805,2.36,N,014190,500,176 억,,513802,N,N,0,N,00,N
|
|
|
|
|
20241127,130321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1530,-6,5,-0.39,57677025,37727,103.26,1534,1536,1517,1996,1076,1536,1528.80,1.45,0,-57,1557,1546,1529,1518,1501,1538,1510,177,460,500,950,1,1,35399906,542,10.93,0.52,12,0.11,140.00,2944.00,3245,20240103,-52.85,1450,20240805,5.52,3245,-52.85,20240103,1450,5.52,20240805,3245,-52.85,20240103,1450,5.52,20240805,2.36,N,014190,500,176 억,,513802,N,N,0,N,00,N
|
|
|
|
|
20241127,120326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1529,-7,5,-0.46,41390245,27068,74.09,1534,1536,1517,1996,1076,1536,1529.12,1.45,0,263,1557,1546,1529,1518,1501,1538,1510,177,460,500,950,1,1,35399906,541,10.92,0.52,12,0.08,140.00,2944.00,3245,20240103,-52.88,1450,20240805,5.45,3245,-52.88,20240103,1450,5.45,20240805,3245,-52.88,20240103,1450,5.45,20240805,2.36,N,014190,500,176 억,,513802,N,N,0,N,00,N
|
|
|
|
|
20241127,110325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1532,-4,5,-0.26,35588789,23273,63.70,1534,1536,1517,1996,1076,1536,1529.19,1.45,0,-247,1557,1546,1529,1518,1501,1538,1510,177,460,500,950,1,1,35399906,542,10.94,0.52,12,0.07,140.00,2944.00,3245,20240103,-52.79,1450,20240805,5.66,3245,-52.79,20240103,1450,5.66,20240805,3245,-52.79,20240103,1450,5.66,20240805,2.36,N,014190,500,176 억,,513802,N,N,0,N,00,N
|
|
|
|
|
20241127,100324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1528,-8,5,-0.52,12871493,8441,23.10,1534,1534,1517,1996,1076,1536,1524.88,1.45,0,28,1557,1546,1529,1518,1501,1538,1510,177,460,500,950,1,1,35399906,541,10.91,0.52,12,0.02,140.00,2944.00,3245,20240103,-52.91,1450,20240805,5.38,3245,-52.91,20240103,1450,5.38,20240805,3245,-52.91,20240103,1450,5.38,20240805,2.36,N,014190,500,176 억,,513802,N,N,0,N,00,N
|
|
|
|
|
20241127,090324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1534,-2,5,-0.13,578318,377,1.03,1534,1534,1534,1996,1076,1536,1534.00,1.45,0,-56,1557,1546,1529,1518,1501,1538,1510,177,460,500,950,1,1,35399906,543,10.96,0.52,12,0.00,140.00,2944.00,3245,20240103,-52.73,1450,20240805,5.79,3245,-52.73,20240103,1450,5.79,20240805,3245,-52.73,20240103,1450,5.79,20240805,2.36,N,014190,500,176 억,,513802,N,N,0,N,00,N
|
2024-11-26 18:12:42 +09:00
|
|
|
20241126,160324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1536,-5,5,-0.32,54637960,35733,23.20,1537,1540,1512,2000,1079,1541,1529.06,1.46,0,-1837,1601,1571,1533,1503,1465,1586,1518,177,459,500,950,1,1,35399906,544,10.97,0.52,12,0.10,140.00,2944.00,3245,20240103,-52.67,1450,20240805,5.93,3245,-52.67,20240103,1450,5.93,20240805,3245,-52.67,20240103,1450,5.93,20240805,2.33,N,014190,500,176 억,,515317,N,N,0,N,00,N
|
|
|
|
|
20241126,150323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1538,-3,5,-0.19,49669315,32502,21.10,1537,1540,1512,2000,1079,1541,1528.19,1.46,0,-1213,1601,1571,1533,1503,1465,1586,1518,177,459,500,950,1,1,35399906,544,10.99,0.52,12,0.09,140.00,2944.00,3245,20240103,-52.60,1450,20240805,6.07,3245,-52.60,20240103,1450,6.07,20240805,3245,-52.60,20240103,1450,6.07,20240805,2.33,N,014190,500,176 억,,515317,N,N,0,N,00,N
|
|
|
|
|
20241126,140322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1537,-4,5,-0.26,39222667,25696,16.68,1537,1540,1512,2000,1079,1541,1526.40,1.46,0,-3238,1601,1571,1533,1503,1465,1586,1518,177,459,500,950,1,1,35399906,544,10.98,0.52,12,0.07,140.00,2944.00,3245,20240103,-52.63,1450,20240805,6.00,3245,-52.63,20240103,1450,6.00,20240805,3245,-52.63,20240103,1450,6.00,20240805,2.33,N,014190,500,176 억,,515317,N,N,0,N,00,N
|
|
|
|
|
20241126,130322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1531,-10,5,-0.65,32415942,21257,13.80,1537,1540,1512,2000,1079,1541,1524.94,1.46,0,-3011,1601,1571,1533,1503,1465,1586,1518,177,459,500,950,1,1,35399906,542,10.94,0.52,12,0.06,140.00,2944.00,3245,20240103,-52.82,1450,20240805,5.59,3245,-52.82,20240103,1450,5.59,20240805,3245,-52.82,20240103,1450,5.59,20240805,2.33,N,014190,500,176 억,,515317,N,N,0,N,00,N
|
|
|
|
|
20241126,120324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1534,-7,5,-0.45,32256522,21153,13.73,1537,1540,1512,2000,1079,1541,1524.91,1.46,0,-3009,1601,1571,1533,1503,1465,1586,1518,177,459,500,950,1,1,35399906,543,10.96,0.52,12,0.06,140.00,2944.00,3245,20240103,-52.73,1450,20240805,5.79,3245,-52.73,20240103,1450,5.79,20240805,3245,-52.73,20240103,1450,5.79,20240805,2.33,N,014190,500,176 억,,515317,N,N,0,N,00,N
|
|
|
|
|
20241126,110327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1529,-12,5,-0.78,28645369,18796,12.20,1537,1540,1512,2000,1079,1541,1524.00,1.46,0,-2896,1601,1571,1533,1503,1465,1586,1518,177,459,500,950,1,1,35399906,541,10.92,0.52,12,0.05,140.00,2944.00,3245,20240103,-52.88,1450,20240805,5.45,3245,-52.88,20240103,1450,5.45,20240805,3245,-52.88,20240103,1450,5.45,20240805,2.33,N,014190,500,176 억,,515317,N,N,0,N,00,N
|
|
|
|
|
20241126,100325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1526,-15,5,-0.97,16846732,11080,7.19,1537,1539,1512,2000,1079,1541,1520.44,1.46,0,-2829,1601,1571,1533,1503,1465,1586,1518,177,459,500,950,1,1,35399906,540,10.90,0.52,12,0.03,140.00,2944.00,3245,20240103,-52.97,1450,20240805,5.24,3245,-52.97,20240103,1450,5.24,20240805,3245,-52.97,20240103,1450,5.24,20240805,2.33,N,014190,500,176 억,,515317,N,N,0,N,00,N
|
|
|
|
|
20241126,090323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1532,-9,5,-0.58,3856323,2530,1.64,1537,1537,1512,2000,1079,1541,1524.16,1.46,0,-1406,1601,1571,1533,1503,1465,1586,1518,177,459,500,950,1,1,35399906,542,10.94,0.52,12,0.01,140.00,2944.00,3245,20240103,-52.79,1450,20240805,5.66,3245,-52.79,20240103,1450,5.66,20240805,3245,-52.79,20240103,1450,5.66,20240805,2.33,N,014190,500,176 억,,515317,N,N,0,N,00,N
|
2024-11-25 18:12:38 +09:00
|
|
|
20241125,160317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1541,31,2,2.05,236005701,154000,175.30,1510,1563,1495,1963,1057,1510,1532.50,1.42,0,13578,1532,1520,1508,1496,1484,1527,1503,177,453,500,930,1,1,35399906,546,11.01,0.52,12,0.44,140.00,2944.00,3245,20240103,-52.51,1450,20240805,6.28,3245,-52.51,20240103,1450,6.28,20240805,3245,-52.51,20240103,1450,6.28,20240805,2.35,N,014190,500,176 억,,502061,N,N,0,N,00,N
|
|
|
|
|
20241125,150322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1518,8,2,0.53,231078593,150765,171.62,1510,1563,1495,1963,1057,1510,1532.71,1.42,0,13687,1532,1520,1508,1496,1484,1527,1503,177,453,500,930,1,1,35399906,537,10.84,0.52,12,0.43,140.00,2944.00,3245,20240103,-53.22,1450,20240805,4.69,3245,-53.22,20240103,1450,4.69,20240805,3245,-53.22,20240103,1450,4.69,20240805,2.35,N,014190,500,176 억,,502061,N,N,0,N,00,N
|
|
|
|
|
20241125,140321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1558,48,2,3.18,141019042,91763,104.46,1510,1563,1510,1963,1057,1510,1536.77,1.42,0,3996,1532,1520,1508,1496,1484,1527,1503,177,453,500,930,1,1,35399906,552,11.13,0.53,12,0.26,140.00,2944.00,3245,20240103,-51.99,1450,20240805,7.45,3245,-51.99,20240103,1450,7.45,20240805,3245,-51.99,20240103,1450,7.45,20240805,2.35,N,014190,500,176 억,,502061,N,N,0,N,00,N
|
|
|
|
|
20241125,130320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1553,43,2,2.85,119277891,77790,88.55,1510,1554,1510,1963,1057,1510,1533.33,1.42,0,3362,1532,1520,1508,1496,1484,1527,1503,177,453,500,930,1,1,35399906,550,11.09,0.53,12,0.22,140.00,2944.00,3245,20240103,-52.14,1450,20240805,7.10,3245,-52.14,20240103,1450,7.10,20240805,3245,-52.14,20240103,1450,7.10,20240805,2.35,N,014190,500,176 억,,502061,N,N,0,N,00,N
|
|
|
|
|
20241125,120322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1540,30,2,1.99,100447544,65621,74.70,1510,1549,1510,1963,1057,1510,1530.72,1.42,0,-1619,1532,1520,1508,1496,1484,1527,1503,177,453,500,930,1,1,35399906,545,11.00,0.52,12,0.19,140.00,2944.00,3245,20240103,-52.54,1450,20240805,6.21,3245,-52.54,20240103,1450,6.21,20240805,3245,-52.54,20240103,1450,6.21,20240805,2.35,N,014190,500,176 억,,502061,N,N,0,N,00,N
|
|
|
|
|
20241125,110321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1540,30,2,1.99,82052499,53706,61.13,1510,1543,1510,1963,1057,1510,1527.81,1.42,0,-3834,1532,1520,1508,1496,1484,1527,1503,177,453,500,930,1,1,35399906,545,11.00,0.52,12,0.15,140.00,2944.00,3245,20240103,-52.54,1450,20240805,6.21,3245,-52.54,20240103,1450,6.21,20240805,3245,-52.54,20240103,1450,6.21,20240805,2.35,N,014190,500,176 억,,502061,N,N,0,N,00,N
|
|
|
|
|
20241125,100317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1530,20,2,1.32,55961435,36714,41.79,1510,1533,1510,1963,1057,1510,1524.25,1.42,0,-9598,1532,1520,1508,1496,1484,1527,1503,177,453,500,930,1,1,35399906,542,10.93,0.52,12,0.10,140.00,2944.00,3245,20240103,-52.85,1450,20240805,5.52,3245,-52.85,20240103,1450,5.52,20240805,3245,-52.85,20240103,1450,5.52,20240805,2.35,N,014190,500,176 억,,502061,N,N,0,N,00,N
|
|
|
|
|
20241125,090316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1515,5,2,0.33,7508498,4960,5.65,1510,1515,1510,1963,1057,1510,1513.81,1.42,0,-5,1532,1520,1508,1496,1484,1527,1503,177,453,500,930,1,1,35399906,536,10.82,0.51,12,0.01,140.00,2944.00,3245,20240103,-53.31,1450,20240805,4.48,3245,-53.31,20240103,1450,4.48,20240805,3245,-53.31,20240103,1450,4.48,20240805,2.35,N,014190,500,176 억,,502061,N,N,0,N,00,N
|
2024-11-22 18:12:38 +09:00
|
|
|
20241122,160306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1510,0,3,0.00,132382105,87849,62.84,1496,1520,1496,1963,1057,1510,1506.89,1.37,0,16626,1570,1540,1512,1482,1454,1555,1497,177,453,500,930,1,1,35399906,535,10.79,0.51,12,0.25,140.00,2944.00,3245,20240103,-53.47,1450,20240805,4.14,3245,-53.47,20240103,1450,4.14,20240805,3245,-53.47,20240103,1450,4.14,20240805,2.40,N,014190,500,176 억,,485435,N,N,0,N,00,N
|
|
|
|
|
20241122,150304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1509,-1,5,-0.07,118281117,78492,56.14,1496,1520,1496,1963,1057,1510,1506.92,1.37,0,16716,1570,1540,1512,1482,1454,1555,1497,177,453,500,930,1,1,35399906,534,10.78,0.51,12,0.22,140.00,2944.00,3245,20240103,-53.50,1450,20240805,4.07,3245,-53.50,20240103,1450,4.07,20240805,3245,-53.50,20240103,1450,4.07,20240805,2.40,N,014190,500,176 억,,485435,N,N,0,N,00,N
|
|
|
|
|
20241122,140309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1507,-3,5,-0.20,103866918,68888,49.27,1496,1520,1496,1963,1057,1510,1507.77,1.37,0,16716,1570,1540,1512,1482,1454,1555,1497,177,453,500,930,1,1,35399906,533,10.76,0.51,12,0.19,140.00,2944.00,3245,20240103,-53.56,1450,20240805,3.93,3245,-53.56,20240103,1450,3.93,20240805,3245,-53.56,20240103,1450,3.93,20240805,2.40,N,014190,500,176 억,,485435,N,N,0,N,00,N
|
|
|
|
|
20241122,130307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1503,-7,5,-0.46,101295181,67180,48.05,1496,1520,1496,1963,1057,1510,1507.82,1.37,0,16909,1570,1540,1512,1482,1454,1555,1497,177,453,500,930,1,1,35399906,532,10.74,0.51,12,0.19,140.00,2944.00,3245,20240103,-53.68,1450,20240805,3.66,3245,-53.68,20240103,1450,3.66,20240805,3245,-53.68,20240103,1450,3.66,20240805,2.40,N,014190,500,176 억,,485435,N,N,0,N,00,N
|
|
|
|
|
20241122,120308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1502,-8,5,-0.53,99922617,66267,47.40,1496,1520,1496,1963,1057,1510,1507.88,1.37,0,16920,1570,1540,1512,1482,1454,1555,1497,177,453,500,930,1,1,35399906,532,10.73,0.51,12,0.19,140.00,2944.00,3245,20240103,-53.71,1450,20240805,3.59,3245,-53.71,20240103,1450,3.59,20240805,3245,-53.71,20240103,1450,3.59,20240805,2.40,N,014190,500,176 억,,485435,N,N,0,N,00,N
|
|
|
|
|
20241122,110306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1510,0,3,0.00,71381157,47257,33.80,1496,1520,1496,1963,1057,1510,1510.49,1.37,0,10304,1570,1540,1512,1482,1454,1555,1497,177,453,500,930,1,1,35399906,535,10.79,0.51,12,0.13,140.00,2944.00,3245,20240103,-53.47,1450,20240805,4.14,3245,-53.47,20240103,1450,4.14,20240805,3245,-53.47,20240103,1450,4.14,20240805,2.40,N,014190,500,176 억,,485435,N,N,0,N,00,N
|
|
|
|
|
20241122,100311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1511,1,2,0.07,52018802,34468,24.65,1496,1520,1496,1963,1057,1510,1509.19,1.37,0,8431,1570,1540,1512,1482,1454,1555,1497,177,453,500,930,1,1,35399906,535,10.79,0.51,12,0.10,140.00,2944.00,3245,20240103,-53.44,1450,20240805,4.21,3245,-53.44,20240103,1450,4.21,20240805,3245,-53.44,20240103,1450,4.21,20240805,2.40,N,014190,500,176 억,,485435,N,N,0,N,00,N
|
|
|
|
|
20241122,090308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1499,-11,5,-0.73,16483996,10972,7.85,1496,1507,1496,1963,1057,1510,1502.37,1.37,0,4814,1570,1540,1512,1482,1454,1555,1497,177,453,500,930,1,1,35399906,531,10.71,0.51,12,0.03,140.00,2944.00,3245,20240103,-53.81,1450,20240805,3.38,3245,-53.81,20240103,1450,3.38,20240805,3245,-53.81,20240103,1450,3.38,20240805,2.40,N,014190,500,176 억,,485435,N,N,0,N,00,N
|
2024-11-21 18:12:33 +09:00
|
|
|
20241121,160306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1510,1,2,0.07,210073850,139680,149.79,1498,1542,1484,1961,1057,1509,1503.96,1.38,0,-4822,1540,1524,1508,1492,1476,1516,1484,177,452,500,930,1,1,35399906,535,10.79,0.51,12,0.39,140.00,2944.00,3245,20240103,-53.47,1450,20240805,4.14,3245,-53.47,20240103,1450,4.14,20240805,3245,-53.47,20240103,1450,4.14,20240805,2.44,N,014190,500,176 억,,490257,N,N,0,N,00,N
|
|
|
|
|
20241121,150312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1500,-9,5,-0.60,205672381,136747,146.64,1498,1542,1484,1961,1057,1509,1504.04,1.38,0,-4059,1540,1524,1508,1492,1476,1516,1484,177,452,500,930,1,1,35399906,531,10.71,0.51,12,0.39,140.00,2944.00,3245,20240103,-53.78,1450,20240805,3.45,3245,-53.78,20240103,1450,3.45,20240805,3245,-53.78,20240103,1450,3.45,20240805,2.44,N,014190,500,176 억,,490257,N,N,0,N,00,N
|
|
|
|
|
20241121,140311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1511,2,2,0.13,142108557,94304,101.13,1498,1542,1484,1961,1057,1509,1506.92,1.38,0,-15177,1540,1524,1508,1492,1476,1516,1484,177,452,500,930,1,1,35399906,535,10.79,0.51,12,0.27,140.00,2944.00,3245,20240103,-53.44,1450,20240805,4.21,3245,-53.44,20240103,1450,4.21,20240805,3245,-53.44,20240103,1450,4.21,20240805,2.44,N,014190,500,176 억,,490257,N,N,0,N,00,N
|
|
|
|
|
20241121,130310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1505,-4,5,-0.27,131870152,87503,93.83,1498,1542,1484,1961,1057,1509,1507.04,1.38,0,-16514,1540,1524,1508,1492,1476,1516,1484,177,452,500,930,1,1,35399906,533,10.75,0.51,12,0.25,140.00,2944.00,3245,20240103,-53.62,1450,20240805,3.79,3245,-53.62,20240103,1450,3.79,20240805,3245,-53.62,20240103,1450,3.79,20240805,2.44,N,014190,500,176 억,,490257,N,N,0,N,00,N
|
|
|
|
|
20241121,120310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1508,-1,5,-0.07,125931854,83571,89.62,1498,1542,1484,1961,1057,1509,1506.88,1.38,0,-16002,1540,1524,1508,1492,1476,1516,1484,177,452,500,930,1,1,35399906,534,10.77,0.51,12,0.24,140.00,2944.00,3245,20240103,-53.53,1450,20240805,4.00,3245,-53.53,20240103,1450,4.00,20240805,3245,-53.53,20240103,1450,4.00,20240805,2.44,N,014190,500,176 억,,490257,N,N,0,N,00,N
|
|
|
|
|
20241121,110309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1531,22,2,1.46,90063479,59943,64.28,1498,1540,1484,1961,1057,1509,1502.49,1.38,0,-10040,1540,1524,1508,1492,1476,1516,1484,177,452,500,930,1,1,35399906,542,10.94,0.52,12,0.17,140.00,2944.00,3245,20240103,-52.82,1450,20240805,5.59,3245,-52.82,20240103,1450,5.59,20240805,3245,-52.82,20240103,1450,5.59,20240805,2.44,N,014190,500,176 억,,490257,N,N,0,N,00,N
|
|
|
|
|
20241121,100310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1500,-9,5,-0.60,55919804,37380,40.08,1498,1518,1484,1961,1057,1509,1495.98,1.38,0,-4386,1540,1524,1508,1492,1476,1516,1484,177,452,500,930,1,1,35399906,531,10.71,0.51,12,0.11,140.00,2944.00,3245,20240103,-53.78,1450,20240805,3.45,3245,-53.78,20240103,1450,3.45,20240805,3245,-53.78,20240103,1450,3.45,20240805,2.44,N,014190,500,176 억,,490257,N,N,0,N,00,N
|
|
|
|
|
20241121,090309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1518,9,2,0.60,9707060,6480,6.95,1498,1518,1498,1961,1057,1509,1498.00,1.38,0,-782,1540,1524,1508,1492,1476,1516,1484,177,452,500,930,1,1,35399906,537,10.84,0.52,12,0.02,140.00,2944.00,3245,20240103,-53.22,1450,20240805,4.69,3245,-53.22,20240103,1450,4.69,20240805,3245,-53.22,20240103,1450,4.69,20240805,2.44,N,014190,500,176 억,,490257,N,N,0,N,00,N
|
2024-11-20 18:12:28 +09:00
|
|
|
20241120,160308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1509,0,3,0.00,140329758,93113,235.41,1520,1524,1492,1961,1057,1509,1507.09,1.36,0,7579,1529,1519,1514,1504,1499,1516,1501,177,452,500,930,1,1,35399906,534,10.78,0.51,12,0.26,140.00,2944.00,3245,20240103,-53.50,1450,20240805,4.07,3245,-53.50,20240103,1450,4.07,20240805,3245,-53.50,20240103,1450,4.07,20240805,2.44,N,014190,500,176 억,,482678,N,N,0,N,00,N
|
|
|
|
|
20241120,150312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1509,0,3,0.00,139068243,92277,233.30,1520,1524,1492,1961,1057,1509,1507.07,1.36,0,7798,1529,1519,1514,1504,1499,1516,1501,177,452,500,930,1,1,35399906,534,10.78,0.51,12,0.26,140.00,2944.00,3245,20240103,-53.50,1450,20240805,4.07,3245,-53.50,20240103,1450,4.07,20240805,3245,-53.50,20240103,1450,4.07,20240805,2.44,N,014190,500,176 억,,482678,N,N,0,N,00,N
|
|
|
|
|
20241120,140312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1523,14,2,0.93,131975080,87564,221.38,1520,1524,1492,1961,1057,1509,1507.18,1.36,0,4815,1529,1519,1514,1504,1499,1516,1501,177,452,500,930,1,1,35399906,539,10.88,0.52,12,0.25,140.00,2944.00,3245,20240103,-53.07,1450,20240805,5.03,3245,-53.07,20240103,1450,5.03,20240805,3245,-53.07,20240103,1450,5.03,20240805,2.44,N,014190,500,176 억,,482678,N,N,0,N,00,N
|
|
|
|
|
20241120,130313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1520,11,2,0.73,93127261,61883,156.46,1520,1520,1492,1961,1057,1509,1504.89,1.36,0,3839,1529,1519,1514,1504,1499,1516,1501,177,452,500,930,1,1,35399906,538,10.86,0.52,12,0.17,140.00,2944.00,3245,20240103,-53.16,1450,20240805,4.83,3245,-53.16,20240103,1450,4.83,20240805,3245,-53.16,20240103,1450,4.83,20240805,2.44,N,014190,500,176 억,,482678,N,N,0,N,00,N
|
|
|
|
|
20241120,120314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1509,0,3,0.00,81911971,54492,137.77,1520,1520,1492,1961,1057,1509,1503.19,1.36,0,3762,1529,1519,1514,1504,1499,1516,1501,177,452,500,930,1,1,35399906,534,10.78,0.51,12,0.15,140.00,2944.00,3245,20240103,-53.50,1450,20240805,4.07,3245,-53.50,20240103,1450,4.07,20240805,3245,-53.50,20240103,1450,4.07,20240805,2.44,N,014190,500,176 억,,482678,N,N,0,N,00,N
|
|
|
|
|
20241120,110312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1518,9,2,0.60,74393705,49523,125.21,1520,1520,1492,1961,1057,1509,1502.21,1.36,0,2253,1529,1519,1514,1504,1499,1516,1501,177,452,500,930,1,1,35399906,537,10.84,0.52,12,0.14,140.00,2944.00,3245,20240103,-53.22,1450,20240805,4.69,3245,-53.22,20240103,1450,4.69,20240805,3245,-53.22,20240103,1450,4.69,20240805,2.44,N,014190,500,176 억,,482678,N,N,0,N,00,N
|
|
|
|
|
20241120,100311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1497,-12,5,-0.80,63089443,42033,106.27,1520,1520,1492,1961,1057,1509,1500.95,1.36,0,-1583,1529,1519,1514,1504,1499,1516,1501,177,452,500,930,1,1,35399906,530,10.69,0.51,12,0.12,140.00,2944.00,3245,20240103,-53.87,1450,20240805,3.24,3245,-53.87,20240103,1450,3.24,20240805,3245,-53.87,20240103,1450,3.24,20240805,2.44,N,014190,500,176 억,,482678,N,N,0,N,00,N
|
|
|
|
|
20241120,090311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1509,0,3,0.00,1826520,1206,3.05,1520,1520,1509,1961,1057,1509,1514.53,1.36,0,506,1529,1519,1514,1504,1499,1516,1501,177,452,500,930,1,1,35399906,534,10.78,0.51,12,0.00,140.00,2944.00,3245,20240103,-53.50,1450,20240805,4.07,3245,-53.50,20240103,1450,4.07,20240805,3245,-53.50,20240103,1450,4.07,20240805,2.44,N,014190,500,176 억,,482678,N,N,0,N,00,N
|
2024-11-19 18:11:35 +09:00
|
|
|
20241119,160259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1509,-17,5,-1.11,59863947,39552,44.62,1524,1524,1509,1983,1069,1526,1513.55,1.37,0,-1815,1560,1542,1531,1513,1502,1537,1508,177,457,500,940,1,1,35399906,534,10.78,0.51,12,0.11,140.00,2944.00,3245,20240103,-53.50,1450,20240805,4.07,3245,-53.50,20240103,1450,4.07,20240805,3245,-53.50,20240103,1450,4.07,20240805,2.47,N,014190,500,176 억,,484493,N,N,0,N,00,N
|
|
|
|
|
20241119,150302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1510,-16,5,-1.05,58323172,38531,43.47,1524,1524,1509,1983,1069,1526,1513.67,1.37,0,-1665,1560,1542,1531,1513,1502,1537,1508,177,457,500,940,1,1,35399906,535,10.79,0.51,12,0.11,140.00,2944.00,3245,20240103,-53.47,1450,20240805,4.14,3245,-53.47,20240103,1450,4.14,20240805,3245,-53.47,20240103,1450,4.14,20240805,2.47,N,014190,500,176 억,,484493,N,N,0,N,00,N
|
|
|
|
|
20241119,140301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1512,-14,5,-0.92,47270944,31212,35.21,1524,1524,1510,1983,1069,1526,1514.51,1.37,0,-693,1560,1542,1531,1513,1502,1537,1508,177,457,500,940,1,1,35399906,535,10.80,0.51,12,0.09,140.00,2944.00,3245,20240103,-53.41,1450,20240805,4.28,3245,-53.41,20240103,1450,4.28,20240805,3245,-53.41,20240103,1450,4.28,20240805,2.47,N,014190,500,176 억,,484493,N,N,0,N,00,N
|
|
|
|
|
20241119,130302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1510,-16,5,-1.05,43272663,28565,32.23,1524,1524,1510,1983,1069,1526,1514.88,1.37,0,-566,1560,1542,1531,1513,1502,1537,1508,177,457,500,940,1,1,35399906,535,10.79,0.51,12,0.08,140.00,2944.00,3245,20240103,-53.47,1450,20240805,4.14,3245,-53.47,20240103,1450,4.14,20240805,3245,-53.47,20240103,1450,4.14,20240805,2.47,N,014190,500,176 억,,484493,N,N,0,N,00,N
|
|
|
|
|
20241119,120259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1513,-13,5,-0.85,30768674,20298,22.90,1524,1524,1510,1983,1069,1526,1515.85,1.37,0,-551,1560,1542,1531,1513,1502,1537,1508,177,457,500,940,1,1,35399906,536,10.81,0.51,12,0.06,140.00,2944.00,3245,20240103,-53.37,1450,20240805,4.34,3245,-53.37,20240103,1450,4.34,20240805,3245,-53.37,20240103,1450,4.34,20240805,2.47,N,014190,500,176 억,,484493,N,N,0,N,00,N
|
|
|
|
|
20241119,110303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1512,-14,5,-0.92,24602644,16225,18.30,1524,1524,1510,1983,1069,1526,1516.34,1.37,0,-549,1560,1542,1531,1513,1502,1537,1508,177,457,500,940,1,1,35399906,535,10.80,0.51,12,0.05,140.00,2944.00,3245,20240103,-53.41,1450,20240805,4.28,3245,-53.41,20240103,1450,4.28,20240805,3245,-53.41,20240103,1450,4.28,20240805,2.47,N,014190,500,176 억,,484493,N,N,0,N,00,N
|
|
|
|
|
20241119,100308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1517,-9,5,-0.59,20085372,13240,14.94,1524,1524,1510,1983,1069,1526,1517.02,1.37,0,-18,1560,1542,1531,1513,1502,1537,1508,177,457,500,940,1,1,35399906,537,10.84,0.52,12,0.04,140.00,2944.00,3245,20240103,-53.25,1450,20240805,4.62,3245,-53.25,20240103,1450,4.62,20240805,3245,-53.25,20240103,1450,4.62,20240805,2.47,N,014190,500,176 억,,484493,N,N,0,N,00,N
|
|
|
|
|
20241119,090308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1512,-14,5,-0.92,5222940,3442,3.88,1524,1524,1512,1983,1069,1526,1517.41,1.37,0,963,1560,1542,1531,1513,1502,1537,1508,177,457,500,940,1,1,35399906,535,10.80,0.51,12,0.01,140.00,2944.00,3245,20240103,-53.41,1450,20240805,4.28,3245,-53.41,20240103,1450,4.28,20240805,3245,-53.41,20240103,1450,4.28,20240805,2.47,N,014190,500,176 억,,484493,N,N,0,N,00,N
|
2024-11-18 18:11:33 +09:00
|
|
|
20241118,160300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1526,-22,5,-1.42,135373607,88382,58.69,1548,1549,1520,2010,1084,1548,1531.47,1.39,0,-8121,1602,1574,1527,1499,1452,1589,1514,177,462,500,950,1,1,35399906,540,10.90,0.52,12,0.25,140.00,2944.00,3245,20240103,-52.97,1450,20240805,5.24,3245,-52.97,20240103,1450,5.24,20240805,3245,-52.97,20240103,1450,5.24,20240805,2.53,N,014190,500,176 억,,492614,N,N,0,N,00,N
|
|
|
|
|
20241118,150302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1521,-27,5,-1.74,129529258,84541,56.14,1548,1549,1520,2010,1084,1548,1531.93,1.39,0,-7811,1602,1574,1527,1499,1452,1589,1514,177,462,500,950,1,1,35399906,538,10.86,0.52,12,0.24,140.00,2944.00,3245,20240103,-53.13,1450,20240805,4.90,3245,-53.13,20240103,1450,4.90,20240805,3245,-53.13,20240103,1450,4.90,20240805,2.53,N,014190,500,176 억,,492614,N,N,0,N,00,N
|
|
|
|
|
20241118,140301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1525,-23,5,-1.49,102476129,66772,44.34,1548,1549,1521,2010,1084,1548,1534.49,1.39,0,-4619,1602,1574,1527,1499,1452,1589,1514,177,462,500,950,1,1,35399906,540,10.89,0.52,12,0.19,140.00,2944.00,3245,20240103,-53.00,1450,20240805,5.17,3245,-53.00,20240103,1450,5.17,20240805,3245,-53.00,20240103,1450,5.17,20240805,2.53,N,014190,500,176 억,,492614,N,N,0,N,00,N
|
|
|
|
|
20241118,130300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1528,-20,5,-1.29,88865601,57862,38.43,1548,1549,1521,2010,1084,1548,1535.57,1.39,0,-4293,1602,1574,1527,1499,1452,1589,1514,177,462,500,950,1,1,35399906,541,10.91,0.52,12,0.16,140.00,2944.00,3245,20240103,-52.91,1450,20240805,5.38,3245,-52.91,20240103,1450,5.38,20240805,3245,-52.91,20240103,1450,5.38,20240805,2.53,N,014190,500,176 억,,492614,N,N,0,N,00,N
|
|
|
|
|
20241118,120302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1538,-10,5,-0.65,71083194,46259,30.72,1548,1549,1521,2010,1084,1548,1536.35,1.39,0,1944,1602,1574,1527,1499,1452,1589,1514,177,462,500,950,1,1,35399906,544,10.99,0.52,12,0.13,140.00,2944.00,3245,20240103,-52.60,1450,20240805,6.07,3245,-52.60,20240103,1450,6.07,20240805,3245,-52.60,20240103,1450,6.07,20240805,2.53,N,014190,500,176 억,,492614,N,N,0,N,00,N
|
|
|
|
|
20241118,110301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1541,-7,5,-0.45,64968856,42294,28.09,1548,1549,1521,2010,1084,1548,1535.79,1.39,0,3754,1602,1574,1527,1499,1452,1589,1514,177,462,500,950,1,1,35399906,546,11.01,0.52,12,0.12,140.00,2944.00,3245,20240103,-52.51,1450,20240805,6.28,3245,-52.51,20240103,1450,6.28,20240805,3245,-52.51,20240103,1450,6.28,20240805,2.53,N,014190,500,176 억,,492614,N,N,0,N,00,N
|
|
|
|
|
20241118,100302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1541,-7,5,-0.45,52839436,34424,22.86,1548,1549,1521,2010,1084,1548,1534.51,1.39,0,3543,1602,1574,1527,1499,1452,1589,1514,177,462,500,950,1,1,35399906,546,11.01,0.52,12,0.10,140.00,2944.00,3245,20240103,-52.51,1450,20240805,6.28,3245,-52.51,20240103,1450,6.28,20240805,3245,-52.51,20240103,1450,6.28,20240805,2.53,N,014190,500,176 억,,492614,N,N,0,N,00,N
|
|
|
|
|
20241118,090259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1533,-15,5,-0.97,9802171,6365,4.23,1548,1548,1533,2010,1084,1548,1538.26,1.39,0,-308,1602,1574,1527,1499,1452,1589,1514,177,462,500,950,1,1,35399906,543,10.95,0.52,12,0.02,140.00,2944.00,3245,20240103,-52.76,1450,20240805,5.72,3245,-52.76,20240103,1450,5.72,20240805,3245,-52.76,20240103,1450,5.72,20240805,2.53,N,014190,500,176 억,,492614,N,N,0,N,00,N
|
2024-11-17 15:27:48 +09:00
|
|
|
20241115,160307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1548,57,2,3.82,227732351,150405,150.95,1482,1555,1480,1938,1044,1491,1513.38,1.34,0,18210,1552,1521,1499,1468,1446,1537,1484,177,447,500,920,1,1,35399906,548,11.06,0.53,12,0.42,140.00,2944.00,3245,20240103,-52.30,1450,20240805,6.76,3245,-52.30,20240103,1450,6.76,20240805,3245,-52.30,20240103,1450,6.76,20240805,2.54,N,014190,500,176 억,,474404,N,N,0,N,00,N
|
|
|
|
|
20241115,150314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1532,41,2,2.75,197406103,130767,131.24,1482,1539,1480,1938,1044,1491,1509.60,1.34,0,18501,1552,1521,1499,1468,1446,1537,1484,177,447,500,920,1,1,35399906,542,10.94,0.52,12,0.37,140.00,2944.00,3245,20240103,-52.79,1450,20240805,5.66,3245,-52.79,20240103,1450,5.66,20240805,3245,-52.79,20240103,1450,5.66,20240805,2.54,N,014190,500,176 억,,474404,N,N,0,N,00,N
|
|
|
|
|
20241115,140311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1525,34,2,2.28,186540907,123656,124.10,1482,1539,1480,1938,1044,1491,1508.55,1.34,0,16287,1552,1521,1499,1468,1446,1537,1484,177,447,500,920,1,1,35399906,540,10.89,0.52,12,0.35,140.00,2944.00,3245,20240103,-53.00,1450,20240805,5.17,3245,-53.00,20240103,1450,5.17,20240805,3245,-53.00,20240103,1450,5.17,20240805,2.54,N,014190,500,176 억,,474404,N,N,0,N,00,N
|
|
|
|
|
20241115,130311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1539,48,2,3.22,163544971,108590,108.98,1482,1539,1480,1938,1044,1491,1506.08,1.34,0,10954,1552,1521,1499,1468,1446,1537,1484,177,447,500,920,1,1,35399906,545,10.99,0.52,12,0.31,140.00,2944.00,3245,20240103,-52.57,1450,20240805,6.14,3245,-52.57,20240103,1450,6.14,20240805,3245,-52.57,20240103,1450,6.14,20240805,2.54,N,014190,500,176 억,,474404,N,N,0,N,00,N
|
|
|
|
|
20241115,120311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1523,32,2,2.15,135519376,90274,90.60,1482,1535,1480,1938,1044,1491,1501.20,1.34,0,7707,1552,1521,1499,1468,1446,1537,1484,177,447,500,920,1,1,35399906,539,10.88,0.52,12,0.26,140.00,2944.00,3245,20240103,-53.07,1450,20240805,5.03,3245,-53.07,20240103,1450,5.03,20240805,3245,-53.07,20240103,1450,5.03,20240805,2.54,N,014190,500,176 억,,474404,N,N,0,N,00,N
|
|
|
|
|
20241115,110307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1502,11,2,0.74,101557884,67896,68.14,1482,1526,1480,1938,1044,1491,1495.79,1.34,0,7134,1552,1521,1499,1468,1446,1537,1484,177,447,500,920,1,1,35399906,532,10.73,0.51,12,0.19,140.00,2944.00,3245,20240103,-53.71,1450,20240805,3.59,3245,-53.71,20240103,1450,3.59,20240805,3245,-53.71,20240103,1450,3.59,20240805,2.54,N,014190,500,176 억,,474404,N,N,0,N,00,N
|
|
|
|
|
20241115,100307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1496,5,2,0.34,82420087,55070,55.27,1482,1526,1480,1938,1044,1491,1496.64,1.34,0,3893,1552,1521,1499,1468,1446,1537,1484,177,447,500,920,1,1,35399906,530,10.69,0.51,12,0.16,140.00,2944.00,3245,20240103,-53.90,1450,20240805,3.17,3245,-53.90,20240103,1450,3.17,20240805,3245,-53.90,20240103,1450,3.17,20240805,2.54,N,014190,500,176 억,,474404,N,N,0,N,00,N
|
|
|
|
|
20241115,090330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1495,4,2,0.27,13710676,9250,9.28,1482,1498,1482,1938,1044,1491,1482.24,1.34,0,1879,1552,1521,1499,1468,1446,1537,1484,177,447,500,920,1,1,35399906,529,10.68,0.51,12,0.03,140.00,2944.00,3245,20240103,-53.93,1450,20240805,3.10,3245,-53.93,20240103,1450,3.10,20240805,3245,-53.93,20240103,1450,3.10,20240805,2.54,N,014190,500,176 억,,474404,N,N,0,N,00,N
|
|
|
|
|
20241114,160304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1505,8,2,0.53,145485783,97455,64.25,1477,1530,1477,1946,1048,1497,1492.85,1.35,0,-4265,1583,1539,1517,1473,1451,1529,1463,177,449,500,920,1,1,35399906,533,10.75,0.51,12,0.28,140.00,2944.00,3245,20240103,-53.62,1450,20240805,3.79,3245,-53.62,20240103,1450,3.79,20240805,3245,-53.62,20240103,1450,3.79,20240805,2.58,N,014190,500,176 억,,479107,N,N,0,N,00,N
|
|
|
|
|
20241114,150305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1494,-3,5,-0.20,121745774,81556,53.77,1477,1530,1477,1946,1048,1497,1492.79,1.35,0,-6847,1583,1539,1517,1473,1451,1529,1463,177,449,500,920,1,1,35399906,529,10.67,0.51,12,0.23,140.00,2944.00,3245,20240103,-53.96,1450,20240805,3.03,3245,-53.96,20240103,1450,3.03,20240805,3245,-53.96,20240103,1450,3.03,20240805,2.58,N,014190,500,176 억,,479107,N,N,0,N,00,N
|
|
|
|
|
20241114,140302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1504,7,2,0.47,107410547,71972,47.45,1477,1530,1477,1946,1048,1497,1492.39,1.35,0,-7584,1583,1539,1517,1473,1451,1529,1463,177,449,500,920,1,1,35399906,532,10.74,0.51,12,0.20,140.00,2944.00,3245,20240103,-53.65,1450,20240805,3.72,3245,-53.65,20240103,1450,3.72,20240805,3245,-53.65,20240103,1450,3.72,20240805,2.58,N,014190,500,176 억,,479107,N,N,0,N,00,N
|
|
|
|
|
20241114,130303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1507,10,2,0.67,93635574,62778,41.39,1477,1530,1477,1946,1048,1497,1491.53,1.35,0,-3475,1583,1539,1517,1473,1451,1529,1463,177,449,500,920,1,1,35399906,533,10.76,0.51,12,0.18,140.00,2944.00,3245,20240103,-53.56,1450,20240805,3.93,3245,-53.56,20240103,1450,3.93,20240805,3245,-53.56,20240103,1450,3.93,20240805,2.58,N,014190,500,176 억,,479107,N,N,0,N,00,N
|
|
|
|
|
20241114,120302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1509,12,2,0.80,85342440,57240,37.74,1477,1530,1477,1946,1048,1497,1490.96,1.35,0,-1461,1583,1539,1517,1473,1451,1529,1463,177,449,500,920,1,1,35399906,534,10.78,0.51,12,0.16,140.00,2944.00,3245,20240103,-53.50,1450,20240805,4.07,3245,-53.50,20240103,1450,4.07,20240805,3245,-53.50,20240103,1450,4.07,20240805,2.58,N,014190,500,176 억,,479107,N,N,0,N,00,N
|
|
|
|
|
20241114,110305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1525,28,2,1.87,70201053,47180,31.10,1477,1530,1477,1946,1048,1497,1487.94,1.35,0,2336,1583,1539,1517,1473,1451,1529,1463,177,449,500,920,1,1,35399906,540,10.89,0.52,12,0.13,140.00,2944.00,3245,20240103,-53.00,1450,20240805,5.17,3245,-53.00,20240103,1450,5.17,20240805,3245,-53.00,20240103,1450,5.17,20240805,2.58,N,014190,500,176 억,,479107,N,N,0,N,00,N
|
|
|
|
|
20241114,100313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1497,0,3,0.00,51536808,34863,22.98,1477,1506,1477,1946,1048,1497,1478.26,1.35,0,1956,1583,1539,1517,1473,1451,1529,1463,177,449,500,920,1,1,35399906,530,10.69,0.51,12,0.10,140.00,2944.00,3245,20240103,-53.87,1450,20240805,3.24,3245,-53.87,20240103,1450,3.24,20240805,3245,-53.87,20240103,1450,3.24,20240805,2.58,N,014190,500,176 억,,479107,N,N,0,N,00,N
|
|
|
|
|
20241114,090301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1497,0,3,0.00,0,0,0.00,0,0,0,1946,1048,1497,0.00,1.35,0,0,1583,1539,1517,1473,1451,1529,1463,177,449,500,920,1,1,35399906,530,10.69,0.51,12,0.00,140.00,2944.00,3245,20240103,-53.87,1450,20240805,3.24,3245,-53.87,20240103,1450,3.24,20240805,3245,-53.87,20240103,1450,3.24,20240805,2.58,N,014190,500,176 억,,479107,N,N,0,N,00,N
|
|
|
|
|
20241113,160126,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1497,-58,5,-3.73,231660076,151569,89.36,1554,1561,1495,2020,1089,1555,1528.43,1.50,0,-51011,1630,1592,1572,1534,1514,1582,1524,177,465,500,960,1,1,35399906,530,10.69,0.51,12,0.43,140.00,2944.00,3245,20240103,-53.87,1450,20240805,3.24,3245,-53.87,20240103,1450,3.24,20240805,3245,-53.87,20240103,1450,3.24,20240805,2.65,N,014190,500,176 억,,530080,N,N,0,N,00,N
|
|
|
|
|
20241113,150138,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1514,-41,5,-2.64,184810327,120367,70.96,1554,1561,1510,2020,1089,1555,1535.39,1.50,0,-49198,1630,1592,1572,1534,1514,1582,1524,177,465,500,960,1,1,35399906,536,10.81,0.51,12,0.34,140.00,2944.00,3245,20240103,-53.34,1450,20240805,4.41,3245,-53.34,20240103,1450,4.41,20240805,3245,-53.34,20240103,1450,4.41,20240805,2.65,N,014190,500,176 억,,530080,N,N,0,N,00,N
|
|
|
|
|
20241113,140134,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1528,-27,5,-1.74,149667869,97240,57.33,1554,1561,1525,2020,1089,1555,1539.16,1.50,0,-41430,1630,1592,1572,1534,1514,1582,1524,177,465,500,960,1,1,35399906,541,10.91,0.52,12,0.27,140.00,2944.00,3245,20240103,-52.91,1450,20240805,5.38,3245,-52.91,20240103,1450,5.38,20240805,3245,-52.91,20240103,1450,5.38,20240805,2.65,N,014190,500,176 억,,530080,N,N,0,N,00,N
|
|
|
|
|
20241113,130132,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1538,-17,5,-1.09,139598489,90659,53.45,1554,1561,1525,2020,1089,1555,1539.82,1.50,0,-36194,1630,1592,1572,1534,1514,1582,1524,177,465,500,960,1,1,35399906,544,10.99,0.52,12,0.26,140.00,2944.00,3245,20240103,-52.60,1450,20240805,6.07,3245,-52.60,20240103,1450,6.07,20240805,3245,-52.60,20240103,1450,6.07,20240805,2.65,N,014190,500,176 억,,530080,N,N,0,N,00,N
|
|
|
|
|
20241113,120131,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1540,-15,5,-0.96,137870122,89532,52.78,1554,1561,1525,2020,1089,1555,1539.90,1.50,0,-35078,1630,1592,1572,1534,1514,1582,1524,177,465,500,960,1,1,35399906,545,11.00,0.52,12,0.25,140.00,2944.00,3245,20240103,-52.54,1450,20240805,6.21,3245,-52.54,20240103,1450,6.21,20240805,3245,-52.54,20240103,1450,6.21,20240805,2.65,N,014190,500,176 억,,530080,N,N,0,N,00,N
|
|
|
|
|
20241113,110130,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1548,-7,5,-0.45,123517688,80213,47.29,1554,1561,1525,2020,1089,1555,1539.87,1.50,0,-30496,1630,1592,1572,1534,1514,1582,1524,177,465,500,960,1,1,35399906,548,11.06,0.53,12,0.23,140.00,2944.00,3245,20240103,-52.30,1450,20240805,6.76,3245,-52.30,20240103,1450,6.76,20240805,3245,-52.30,20240103,1450,6.76,20240805,2.65,N,014190,500,176 억,,530080,N,N,0,N,00,N
|
|
|
|
|
20241113,100131,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1545,-10,5,-0.64,73706662,47713,28.13,1554,1561,1532,2020,1089,1555,1544.79,1.50,0,-14459,1630,1592,1572,1534,1514,1582,1524,177,465,500,960,1,1,35399906,547,11.04,0.52,12,0.13,140.00,2944.00,3245,20240103,-52.39,1450,20240805,6.55,3245,-52.39,20240103,1450,6.55,20240805,3245,-52.39,20240103,1450,6.55,20240805,2.65,N,014190,500,176 억,,530080,N,N,0,N,00,N
|
|
|
|
|
20241113,090127,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1555,0,3,0.00,2634429,1695,1.00,1554,1555,1554,2020,1089,1555,1554.24,1.50,0,80,1630,1592,1572,1534,1514,1582,1524,177,465,500,960,1,1,35399906,550,11.11,0.53,12,0.00,140.00,2944.00,3245,20240103,-52.08,1450,20240805,7.24,3245,-52.08,20240103,1450,7.24,20240805,3245,-52.08,20240103,1450,7.24,20240805,2.65,N,014190,500,176 억,,530080,N,N,0,N,00,N
|
|
|
|
|
20241112,160257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1555,-55,5,-3.42,264864448,169357,69.24,1604,1610,1552,2090,1127,1610,1563.95,1.60,0,-35019,1686,1647,1626,1587,1566,1637,1577,177,480,500,990,1,1,35399906,550,11.11,0.53,12,0.48,140.00,2944.00,3245,20240103,-52.08,1450,20240805,7.24,3245,-52.08,20240103,1450,7.24,20240805,3245,-52.08,20240103,1450,7.24,20240805,2.69,N,014190,500,176 억,,565094,N,N,0,N,00,N
|
|
|
|
|
20241112,150259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1555,-55,5,-3.42,236380844,151038,61.75,1604,1610,1552,2090,1127,1610,1565.04,1.60,0,-28482,1686,1647,1626,1587,1566,1637,1577,177,480,500,990,1,1,35399906,550,11.11,0.53,12,0.43,140.00,2944.00,3245,20240103,-52.08,1450,20240805,7.24,3245,-52.08,20240103,1450,7.24,20240805,3245,-52.08,20240103,1450,7.24,20240805,2.69,N,014190,500,176 억,,565094,N,N,0,N,00,N
|
|
|
|
|
20241112,140301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1558,-52,5,-3.23,202865780,129511,52.95,1604,1610,1552,2090,1127,1610,1566.40,1.60,0,-22903,1686,1647,1626,1587,1566,1637,1577,177,480,500,990,1,1,35399906,552,11.13,0.53,12,0.37,140.00,2944.00,3245,20240103,-51.99,1450,20240805,7.45,3245,-51.99,20240103,1450,7.45,20240805,3245,-51.99,20240103,1450,7.45,20240805,2.69,N,014190,500,176 억,,565094,N,N,0,N,00,N
|
|
|
|
|
20241112,130258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1555,-55,5,-3.42,190212608,121393,49.63,1604,1610,1552,2090,1127,1610,1566.92,1.60,0,-19232,1686,1647,1626,1587,1566,1637,1577,177,480,500,990,1,1,35399906,550,11.11,0.53,12,0.34,140.00,2944.00,3245,20240103,-52.08,1450,20240805,7.24,3245,-52.08,20240103,1450,7.24,20240805,3245,-52.08,20240103,1450,7.24,20240805,2.69,N,014190,500,176 억,,565094,N,N,0,N,00,N
|
|
|
|
|
20241112,120259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1563,-47,5,-2.92,139429258,88826,36.31,1604,1610,1552,2090,1127,1610,1569.69,1.60,0,-18298,1686,1647,1626,1587,1566,1637,1577,177,480,500,990,1,1,35399906,553,11.16,0.53,12,0.25,140.00,2944.00,3245,20240103,-51.83,1450,20240805,7.79,3245,-51.83,20240103,1450,7.79,20240805,3245,-51.83,20240103,1450,7.79,20240805,2.69,N,014190,500,176 억,,565094,N,N,0,N,00,N
|
|
|
|
|
20241112,110257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1567,-43,5,-2.67,114534959,72901,29.80,1604,1610,1552,2090,1127,1610,1571.10,1.60,0,-17927,1686,1647,1626,1587,1566,1637,1577,177,480,500,990,1,1,35399906,555,11.19,0.53,12,0.21,140.00,2944.00,3245,20240103,-51.71,1450,20240805,8.07,3245,-51.71,20240103,1450,8.07,20240805,3245,-51.71,20240103,1450,8.07,20240805,2.69,N,014190,500,176 억,,565094,N,N,0,N,00,N
|
|
|
|
|
20241112,100258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1568,-42,5,-2.61,98445466,62658,25.62,1604,1610,1552,2090,1127,1610,1571.16,1.60,0,-18828,1686,1647,1626,1587,1566,1637,1577,177,480,500,990,1,1,35399906,555,11.20,0.53,12,0.18,140.00,2944.00,3245,20240103,-51.68,1450,20240805,8.14,3245,-51.68,20240103,1450,8.14,20240805,3245,-51.68,20240103,1450,8.14,20240805,2.69,N,014190,500,176 억,,565094,N,N,0,N,00,N
|
|
|
|
|
20241112,090257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1610,0,3,0.00,415880,259,0.11,1604,1610,1604,2090,1127,1610,1605.71,1.60,0,2,1686,1647,1626,1587,1566,1637,1577,177,480,500,990,1,1,35399906,570,11.50,0.55,12,0.00,140.00,2944.00,3245,20240103,-50.39,1450,20240805,11.03,3245,-50.39,20240103,1450,11.03,20240805,3245,-50.39,20240103,1450,11.03,20240805,2.69,N,014190,500,176 억,,565094,N,N,0,N,00,N
|
|
|
|
|
20241111,160255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1610,-44,5,-2.66,396268018,244497,339.94,1657,1665,1605,2150,1158,1654,1620.75,1.58,0,4431,1694,1674,1663,1643,1632,1668,1637,177,496,500,1020,1,1,35399906,570,11.50,0.55,12,0.69,140.00,2944.00,3245,20240103,-50.39,1450,20240805,11.03,3245,-50.39,20240103,1450,11.03,20240805,3245,-50.39,20240103,1450,11.03,20240805,2.69,N,014190,500,176 억,,560650,N,N,0,N,00,N
|
|
|
|
|
20241111,150305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1615,-39,5,-2.36,380810993,234900,326.59,1657,1665,1605,2150,1158,1654,1621.16,1.58,0,3304,1694,1674,1663,1643,1632,1668,1637,177,496,500,1020,1,1,35399906,572,11.54,0.55,12,0.66,140.00,2944.00,3245,20240103,-50.23,1450,20240805,11.38,3245,-50.23,20240103,1450,11.38,20240805,3245,-50.23,20240103,1450,11.38,20240805,2.69,N,014190,500,176 억,,560650,N,N,0,N,00,N
|
|
|
|
|
20241111,140258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1611,-43,5,-2.60,367435897,226607,315.06,1657,1665,1605,2150,1158,1654,1621.47,1.58,0,3750,1694,1674,1663,1643,1632,1668,1637,177,496,500,1020,1,1,35399906,570,11.51,0.55,12,0.64,140.00,2944.00,3245,20240103,-50.35,1450,20240805,11.10,3245,-50.35,20240103,1450,11.10,20240805,3245,-50.35,20240103,1450,11.10,20240805,2.69,N,014190,500,176 억,,560650,N,N,0,N,00,N
|
|
|
|
|
20241111,130258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1611,-43,5,-2.60,340337042,209783,291.67,1657,1665,1605,2150,1158,1654,1622.33,1.58,0,5565,1694,1674,1663,1643,1632,1668,1637,177,496,500,1020,1,1,35399906,570,11.51,0.55,12,0.59,140.00,2944.00,3245,20240103,-50.35,1450,20240805,11.10,3245,-50.35,20240103,1450,11.10,20240805,3245,-50.35,20240103,1450,11.10,20240805,2.69,N,014190,500,176 억,,560650,N,N,0,N,00,N
|
|
|
|
|
20241111,120257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1611,-43,5,-2.60,327526564,201832,280.62,1657,1665,1605,2150,1158,1654,1622.77,1.58,0,5616,1694,1674,1663,1643,1632,1668,1637,177,496,500,1020,1,1,35399906,570,11.51,0.55,12,0.57,140.00,2944.00,3245,20240103,-50.35,1450,20240805,11.10,3245,-50.35,20240103,1450,11.10,20240805,3245,-50.35,20240103,1450,11.10,20240805,2.69,N,014190,500,176 억,,560650,N,N,0,N,00,N
|
|
|
|
|
20241111,110257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1608,-46,5,-2.78,283952550,174820,243.06,1657,1665,1605,2150,1158,1654,1624.26,1.58,0,753,1694,1674,1663,1643,1632,1668,1637,177,496,500,1020,1,1,35399906,569,11.49,0.55,12,0.49,140.00,2944.00,3245,20240103,-50.45,1450,20240805,10.90,3245,-50.45,20240103,1450,10.90,20240805,3245,-50.45,20240103,1450,10.90,20240805,2.69,N,014190,500,176 억,,560650,N,N,0,N,00,N
|
|
|
|
|
20241111,100254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1617,-37,5,-2.24,222007017,136436,189.69,1657,1665,1614,2150,1158,1654,1627.19,1.58,0,-4420,1694,1674,1663,1643,1632,1668,1637,177,496,500,1020,1,1,35399906,572,11.55,0.55,12,0.39,140.00,2944.00,3245,20240103,-50.17,1450,20240805,11.52,3245,-50.17,20240103,1450,11.52,20240805,3245,-50.17,20240103,1450,11.52,20240805,2.69,N,014190,500,176 억,,560650,N,N,0,N,00,N
|
|
|
|
|
20241111,090255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1665,11,2,0.67,713730,430,0.60,1657,1665,1657,2150,1158,1654,1659.85,1.58,0,-229,1694,1674,1663,1643,1632,1668,1637,177,496,500,1020,1,1,35399906,589,11.89,0.57,12,0.00,140.00,2944.00,3245,20240103,-48.69,1450,20240805,14.83,3245,-48.69,20240103,1450,14.83,20240805,3245,-48.69,20240103,1450,14.83,20240805,2.69,N,014190,500,176 억,,560650,N,N,0,N,00,N
|
|
|
|
|
20241108,160252,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1654,-15,5,-0.90,115673380,69524,75.21,1669,1683,1652,2165,1169,1669,1663.79,1.58,0,2090,1704,1686,1667,1649,1630,1695,1658,177,496,500,1030,1,1,35399906,586,11.81,0.56,12,0.20,140.00,2944.00,3245,20240103,-49.03,1418,20231101,16.64,3245,-49.03,20240103,1450,14.07,20240805,3245,-49.03,20240103,1450,14.07,20240805,2.77,N,014190,500,176 억,,558560,N,N,0,N,00,N
|
|
|
|
|
20241108,150258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1654,-15,5,-0.90,107636739,64666,69.95,1669,1683,1652,2165,1169,1669,1664.50,1.58,0,2990,1704,1686,1667,1649,1630,1695,1658,177,496,500,1030,1,1,35399906,586,11.81,0.56,12,0.18,140.00,2944.00,3245,20240103,-49.03,1418,20231101,16.64,3245,-49.03,20240103,1450,14.07,20240805,3245,-49.03,20240103,1450,14.07,20240805,2.77,N,014190,500,176 억,,558560,N,N,0,N,00,N
|
|
|
|
|
20241108,140256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1661,-8,5,-0.48,87132452,52274,56.55,1669,1683,1654,2165,1169,1669,1666.84,1.58,0,4780,1704,1686,1667,1649,1630,1695,1658,177,496,500,1030,1,1,35399906,588,11.86,0.56,12,0.15,140.00,2944.00,3245,20240103,-48.81,1418,20231101,17.14,3245,-48.81,20240103,1450,14.55,20240805,3245,-48.81,20240103,1450,14.55,20240805,2.77,N,014190,500,176 억,,558560,N,N,0,N,00,N
|
|
|
|
|
20241108,130256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1658,-11,5,-0.66,81685356,48997,53.00,1669,1683,1654,2165,1169,1669,1667.15,1.58,0,5269,1704,1686,1667,1649,1630,1695,1658,177,496,500,1030,1,1,35399906,587,11.84,0.56,12,0.14,140.00,2944.00,3245,20240103,-48.91,1418,20231101,16.93,3245,-48.91,20240103,1450,14.34,20240805,3245,-48.91,20240103,1450,14.34,20240805,2.77,N,014190,500,176 억,,558560,N,N,0,N,00,N
|
|
|
|
|
20241108,120258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1663,-6,5,-0.36,63170526,37857,40.95,1669,1683,1654,2165,1169,1669,1668.66,1.58,0,3824,1704,1686,1667,1649,1630,1695,1658,177,496,500,1030,1,1,35399906,589,11.88,0.56,12,0.11,140.00,2944.00,3245,20240103,-48.75,1418,20231101,17.28,3245,-48.75,20240103,1450,14.69,20240805,3245,-48.75,20240103,1450,14.69,20240805,2.77,N,014190,500,176 억,,558560,N,N,0,N,00,N
|
|
|
|
|
20241108,110257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1671,2,2,0.12,46361181,27756,30.03,1669,1683,1654,2165,1169,1669,1670.31,1.58,0,151,1704,1686,1667,1649,1630,1695,1658,177,496,500,1030,1,1,35399906,592,11.94,0.57,12,0.08,140.00,2944.00,3245,20240103,-48.51,1418,20231101,17.84,3245,-48.51,20240103,1450,15.24,20240805,3245,-48.51,20240103,1450,15.24,20240805,2.77,N,014190,500,176 억,,558560,N,N,0,N,00,N
|
|
|
|
|
20241108,100258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1671,2,2,0.12,24991138,14951,16.17,1669,1683,1654,2165,1169,1669,1671.54,1.58,0,1856,1704,1686,1667,1649,1630,1695,1658,177,496,500,1030,1,1,35399906,592,11.94,0.57,12,0.04,140.00,2944.00,3245,20240103,-48.51,1418,20231101,17.84,3245,-48.51,20240103,1450,15.24,20240805,3245,-48.51,20240103,1450,15.24,20240805,2.77,N,014190,500,176 억,,558560,N,N,0,N,00,N
|
|
|
|
|
20241108,090254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1671,2,2,0.12,6049218,3632,3.93,1669,1671,1654,2165,1169,1669,1665.53,1.58,0,1114,1704,1686,1667,1649,1630,1695,1658,177,496,500,1030,1,1,35399906,592,11.94,0.57,12,0.01,140.00,2944.00,3245,20240103,-48.51,1418,20231101,17.84,3245,-48.51,20240103,1450,15.24,20240805,3245,-48.51,20240103,1450,15.24,20240805,2.77,N,014190,500,176 억,,558560,N,N,0,N,00,N
|
|
|
|
|
20241107,160254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1669,10,2,0.60,154116538,92422,44.76,1659,1685,1648,2155,1162,1659,1667.53,1.54,0,11935,1713,1686,1663,1636,1613,1674,1624,177,496,500,1020,1,1,35399906,591,11.92,0.57,12,0.26,140.00,2944.00,3245,20240103,-48.57,1409,20231031,18.45,3245,-48.57,20240103,1450,15.10,20240805,3245,-48.57,20240103,1450,15.10,20240805,2.84,N,014190,500,176 억,,546625,N,N,0,N,00,N
|
|
|
|
|
20241107,150255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1680,21,2,1.27,148720317,89198,43.20,1659,1685,1648,2155,1162,1659,1667.31,1.54,0,13065,1713,1686,1663,1636,1613,1674,1624,177,496,500,1020,1,1,35399906,595,12.00,0.57,12,0.25,140.00,2944.00,3245,20240103,-48.23,1409,20231031,19.23,3245,-48.23,20240103,1450,15.86,20240805,3245,-48.23,20240103,1450,15.86,20240805,2.84,N,014190,500,176 억,,546625,N,N,0,N,00,N
|
|
|
|
|
20241107,140257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1682,23,2,1.39,113361316,68021,32.94,1659,1685,1648,2155,1162,1659,1666.57,1.54,0,7749,1713,1686,1663,1636,1613,1674,1624,177,496,500,1020,1,1,35399906,595,12.01,0.57,12,0.19,140.00,2944.00,3245,20240103,-48.17,1409,20231031,19.38,3245,-48.17,20240103,1450,16.00,20240805,3245,-48.17,20240103,1450,16.00,20240805,2.84,N,014190,500,176 억,,546625,N,N,0,N,00,N
|
|
|
|
|
20241107,130257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1679,20,2,1.21,83170838,50002,24.21,1659,1685,1648,2155,1162,1659,1663.35,1.54,0,14484,1713,1686,1663,1636,1613,1674,1624,177,496,500,1020,1,1,35399906,594,11.99,0.57,12,0.14,140.00,2944.00,3245,20240103,-48.26,1409,20231031,19.16,3245,-48.26,20240103,1450,15.79,20240805,3245,-48.26,20240103,1450,15.79,20240805,2.84,N,014190,500,176 억,,546625,N,N,0,N,00,N
|
|
|
|
|
20241107,120256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1676,17,2,1.02,68952925,41523,20.11,1659,1680,1648,2155,1162,1659,1660.60,1.54,0,12457,1713,1686,1663,1636,1613,1674,1624,177,496,500,1020,1,1,35399906,593,11.97,0.57,12,0.12,140.00,2944.00,3245,20240103,-48.35,1409,20231031,18.95,3245,-48.35,20240103,1450,15.59,20240805,3245,-48.35,20240103,1450,15.59,20240805,2.84,N,014190,500,176 억,,546625,N,N,0,N,00,N
|
|
|
|
|
20241107,110256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1660,1,2,0.06,50373560,30417,14.73,1659,1673,1648,2155,1162,1659,1656.09,1.54,0,6835,1713,1686,1663,1636,1613,1674,1624,177,496,500,1020,1,1,35399906,588,11.86,0.56,12,0.09,140.00,2944.00,3245,20240103,-48.84,1409,20231031,17.81,3245,-48.84,20240103,1450,14.48,20240805,3245,-48.84,20240103,1450,14.48,20240805,2.84,N,014190,500,176 억,,546625,N,N,0,N,00,N
|
|
|
|
|
20241107,100256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1655,-4,5,-0.24,44559539,26906,13.03,1659,1673,1648,2155,1162,1659,1656.11,1.54,0,5758,1713,1686,1663,1636,1613,1674,1624,177,496,500,1020,1,1,35399906,586,11.82,0.56,12,0.08,140.00,2944.00,3245,20240103,-49.00,1409,20231031,17.46,3245,-49.00,20240103,1450,14.14,20240805,3245,-49.00,20240103,1450,14.14,20240805,2.84,N,014190,500,176 억,,546625,N,N,0,N,00,N
|
|
|
|
|
20241107,090255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1658,-1,5,-0.06,2474504,1496,0.72,1659,1659,1648,2155,1162,1659,1653.90,1.54,0,385,1713,1686,1663,1636,1613,1674,1624,177,496,500,1020,1,1,35399906,587,11.84,0.56,12,0.00,140.00,2944.00,3245,20240103,-48.91,1409,20231031,17.67,3245,-48.91,20240103,1450,14.34,20240805,3245,-48.91,20240103,1450,14.34,20240805,2.84,N,014190,500,176 억,,546625,N,N,0,N,00,N
|
|
|
|
|
20241106,160256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1659,-9,5,-0.54,341870634,205878,69.74,1676,1690,1640,2165,1168,1668,1660.55,1.47,0,24449,1752,1709,1667,1624,1582,1731,1646,177,497,500,1030,1,1,35399906,587,11.85,0.56,12,0.58,140.00,2944.00,3245,20240103,-48.88,1409,20231031,17.74,3245,-48.88,20240103,1450,14.41,20240805,3245,-48.88,20240103,1450,14.41,20240805,2.85,N,014190,500,176 억,,521706,N,N,0,N,00,N
|
|
|
|
|
20241106,150304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1659,-9,5,-0.54,332458592,200210,67.82,1676,1690,1640,2165,1168,1668,1660.55,1.47,0,22590,1752,1709,1667,1624,1582,1731,1646,177,497,500,1030,1,1,35399906,587,11.85,0.56,12,0.57,140.00,2944.00,3245,20240103,-48.88,1409,20231031,17.74,3245,-48.88,20240103,1450,14.41,20240805,3245,-48.88,20240103,1450,14.41,20240805,2.85,N,014190,500,176 억,,521706,N,N,0,N,00,N
|
|
|
|
|
20241106,140302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1647,-21,5,-1.26,259613781,156113,52.88,1676,1690,1640,2165,1168,1668,1662.98,1.47,0,6148,1752,1709,1667,1624,1582,1731,1646,177,497,500,1030,1,1,35399906,583,11.76,0.56,12,0.44,140.00,2944.00,3245,20240103,-49.24,1409,20231031,16.89,3245,-49.24,20240103,1450,13.59,20240805,3245,-49.24,20240103,1450,13.59,20240805,2.85,N,014190,500,176 억,,521706,N,N,0,N,00,N
|
|
|
|
|
20241106,130302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1658,-10,5,-0.60,191505715,114744,38.87,1676,1690,1655,2165,1168,1668,1668.98,1.47,0,-8477,1752,1709,1667,1624,1582,1731,1646,177,497,500,1030,1,1,35399906,587,11.84,0.56,12,0.32,140.00,2944.00,3245,20240103,-48.91,1409,20231031,17.67,3245,-48.91,20240103,1450,14.34,20240805,3245,-48.91,20240103,1450,14.34,20240805,2.85,N,014190,500,176 억,,521706,N,N,0,N,00,N
|
|
|
|
|
20241106,120255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1665,-3,5,-0.18,148916054,89087,30.18,1676,1690,1660,2165,1168,1668,1671.58,1.47,0,-7004,1752,1709,1667,1624,1582,1731,1646,177,497,500,1030,1,1,35399906,589,11.89,0.57,12,0.25,140.00,2944.00,3245,20240103,-48.69,1409,20231031,18.17,3245,-48.69,20240103,1450,14.83,20240805,3245,-48.69,20240103,1450,14.83,20240805,2.85,N,014190,500,176 억,,521706,N,N,0,N,00,N
|
|
|
|
|
20241106,110259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1666,-2,5,-0.12,120633619,72088,24.42,1676,1690,1662,2165,1168,1668,1673.43,1.47,0,-8901,1752,1709,1667,1624,1582,1731,1646,177,497,500,1030,1,1,35399906,590,11.90,0.57,12,0.20,140.00,2944.00,3245,20240103,-48.66,1409,20231031,18.24,3245,-48.66,20240103,1450,14.90,20240805,3245,-48.66,20240103,1450,14.90,20240805,2.85,N,014190,500,176 억,,521706,N,N,0,N,00,N
|
|
|
|
|
20241106,100258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1663,-5,5,-0.30,88227704,52652,17.84,1676,1690,1663,2165,1168,1668,1675.69,1.47,0,-10461,1752,1709,1667,1624,1582,1731,1646,177,497,500,1030,1,1,35399906,589,11.88,0.56,12,0.15,140.00,2944.00,3245,20240103,-48.75,1409,20231031,18.03,3245,-48.75,20240103,1450,14.69,20240805,3245,-48.75,20240103,1450,14.69,20240805,2.85,N,014190,500,176 억,,521706,N,N,0,N,00,N
|
|
|
|
|
20241106,090257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1675,7,2,0.42,7315128,4361,1.48,1676,1690,1675,2165,1168,1668,1677.64,1.47,0,1215,1752,1709,1667,1624,1582,1731,1646,177,497,500,1030,1,1,35399906,593,11.96,0.57,12,0.01,140.00,2944.00,3245,20240103,-48.38,1409,20231031,18.88,3245,-48.38,20240103,1450,15.52,20240805,3245,-48.38,20240103,1450,15.52,20240805,2.85,N,014190,500,176 억,,521706,N,N,0,N,00,N
|
|
|
|
|
20241105,160252,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1668,22,2,1.34,485189116,288718,121.78,1625,1710,1625,2135,1153,1646,1680.54,1.24,0,82722,1700,1672,1646,1618,1592,1687,1633,177,489,500,1020,1,1,35399906,590,11.91,0.57,12,0.82,140.00,2944.00,3245,20240103,-48.60,1400,20231027,19.14,3245,-48.60,20240103,1450,15.03,20240805,3245,-48.60,20240103,1450,15.03,20240805,2.73,N,014190,500,176 억,,439311,N,N,0,N,00,N
|
|
|
|
|
20241105,150257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1672,26,2,1.58,436445787,259480,109.45,1625,1710,1625,2135,1153,1646,1682.01,1.24,0,74821,1700,1672,1646,1618,1592,1687,1633,177,489,500,1020,1,1,35399906,592,11.94,0.57,12,0.73,140.00,2944.00,3245,20240103,-48.47,1400,20231027,19.43,3245,-48.47,20240103,1450,15.31,20240805,3245,-48.47,20240103,1450,15.31,20240805,2.73,N,014190,500,176 억,,439311,N,N,0,N,00,N
|
|
|
|
|
20241105,140254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1681,35,2,2.13,401304165,238471,100.58,1625,1710,1625,2135,1153,1646,1682.83,1.24,0,66743,1700,1672,1646,1618,1592,1687,1633,177,489,500,1020,1,1,35399906,595,12.01,0.57,12,0.67,140.00,2944.00,3245,20240103,-48.20,1400,20231027,20.07,3245,-48.20,20240103,1450,15.93,20240805,3245,-48.20,20240103,1450,15.93,20240805,2.73,N,014190,500,176 억,,439311,N,N,0,N,00,N
|
|
|
|
|
20241105,130254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,45,2,2.73,370851159,220331,92.93,1625,1710,1625,2135,1153,1646,1683.16,1.24,0,62842,1700,1672,1646,1618,1592,1687,1633,177,489,500,1020,1,1,35399906,599,12.08,0.57,12,0.62,140.00,2944.00,3245,20240103,-47.89,1400,20231027,20.79,3245,-47.89,20240103,1450,16.62,20240805,3245,-47.89,20240103,1450,16.62,20240805,2.73,N,014190,500,176 억,,439311,N,N,0,N,00,N
|
|
|
|
|
20241105,120255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1692,46,2,2.79,343682791,204288,86.17,1625,1710,1625,2135,1153,1646,1682.35,1.24,0,62884,1700,1672,1646,1618,1592,1687,1633,177,489,500,1020,1,1,35399906,599,12.09,0.57,12,0.58,140.00,2944.00,3245,20240103,-47.86,1400,20231027,20.86,3245,-47.86,20240103,1450,16.69,20240805,3245,-47.86,20240103,1450,16.69,20240805,2.73,N,014190,500,176 억,,439311,N,N,0,N,00,N
|
|
|
|
|
20241105,110249,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1700,54,2,3.28,286570723,170620,71.97,1625,1710,1625,2135,1153,1646,1679.60,1.24,0,53826,1700,1672,1646,1618,1592,1687,1633,177,489,500,1020,1,1,35399906,602,12.14,0.58,12,0.48,140.00,2944.00,3245,20240103,-47.61,1400,20231027,21.43,3245,-47.61,20240103,1450,17.24,20240805,3245,-47.61,20240103,1450,17.24,20240805,2.73,N,014190,500,176 억,,439311,N,N,0,N,00,N
|
|
|
|
|
20241105,100253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1681,35,2,2.13,211575411,126316,53.28,1625,1706,1625,2135,1153,1646,1674.98,1.24,0,44326,1700,1672,1646,1618,1592,1687,1633,177,489,500,1020,1,1,35399906,595,12.01,0.57,12,0.36,140.00,2944.00,3245,20240103,-48.20,1400,20231027,20.07,3245,-48.20,20240103,1450,15.93,20240805,3245,-48.20,20240103,1450,15.93,20240805,2.73,N,014190,500,176 억,,439311,N,N,0,N,00,N
|
|
|
|
|
20241105,090251,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1646,0,3,0.00,21253034,13043,5.50,1625,1646,1625,2135,1153,1646,1629.39,1.24,0,3126,1700,1672,1646,1618,1592,1687,1633,177,489,500,1020,1,1,35399906,583,11.76,0.56,12,0.04,140.00,2944.00,3245,20240103,-49.28,1400,20231027,17.57,3245,-49.28,20240103,1450,13.52,20240805,3245,-49.28,20240103,1450,13.52,20240805,2.73,N,014190,500,176 억,,439311,N,N,0,N,00,N
|
|
|
|
|
20241104,160251,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1646,7,2,0.43,388303727,236366,13.18,1632,1674,1620,2130,1148,1639,1642.81,1.13,0,39829,1859,1749,1681,1571,1503,1804,1626,177,491,500,1010,1,1,35399906,583,11.76,0.56,12,0.67,140.00,2944.00,3245,20240103,-49.28,1400,20231027,17.57,3245,-49.28,20240103,1450,13.52,20240805,3245,-49.28,20240103,1450,13.52,20240805,2.75,N,014190,500,176 억,,399310,N,N,0,N,00,N
|
|
|
|
|
20241104,150256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1645,6,2,0.37,382246649,232687,12.98,1632,1674,1620,2130,1148,1639,1642.76,1.13,0,40190,1859,1749,1681,1571,1503,1804,1626,177,491,500,1010,1,1,35399906,582,11.75,0.56,12,0.66,140.00,2944.00,3245,20240103,-49.31,1400,20231027,17.50,3245,-49.31,20240103,1450,13.45,20240805,3245,-49.31,20240103,1450,13.45,20240805,2.75,N,014190,500,176 억,,399310,N,N,0,N,00,N
|
|
|
|
|
20241104,140251,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1660,21,2,1.28,331505541,201911,11.26,1632,1674,1620,2130,1148,1639,1641.85,1.13,0,25434,1859,1749,1681,1571,1503,1804,1626,177,491,500,1010,1,1,35399906,588,11.86,0.56,12,0.57,140.00,2944.00,3245,20240103,-48.84,1400,20231027,18.57,3245,-48.84,20240103,1450,14.48,20240805,3245,-48.84,20240103,1450,14.48,20240805,2.75,N,014190,500,176 억,,399310,N,N,0,N,00,N
|
|
|
|
|
20241104,130223,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1668,29,2,1.77,302441795,184448,10.29,1632,1668,1620,2130,1148,1639,1639.72,1.13,0,26027,1859,1749,1681,1571,1503,1804,1626,177,491,500,1010,1,1,35399906,590,11.91,0.57,12,0.52,140.00,2944.00,3245,20240103,-48.60,1400,20231027,19.14,3245,-48.60,20240103,1450,15.03,20240805,3245,-48.60,20240103,1450,15.03,20240805,2.75,N,014190,500,176 억,,399310,N,N,0,N,00,N
|
|
|
|
|
20241104,120247,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1647,8,2,0.49,241783844,147832,8.24,1632,1655,1620,2130,1148,1639,1635.52,1.13,0,32591,1859,1749,1681,1571,1503,1804,1626,177,491,500,1010,1,1,35399906,583,11.76,0.56,12,0.42,140.00,2944.00,3245,20240103,-49.24,1400,20231027,17.64,3245,-49.24,20240103,1450,13.59,20240805,3245,-49.24,20240103,1450,13.59,20240805,2.75,N,014190,500,176 억,,399310,N,N,0,N,00,N
|
|
|
|
|
20241104,110246,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1635,-4,5,-0.24,222032801,135823,7.57,1632,1648,1620,2130,1148,1639,1634.71,1.13,0,31282,1859,1749,1681,1571,1503,1804,1626,177,491,500,1010,1,1,35399906,579,11.68,0.56,12,0.38,140.00,2944.00,3245,20240103,-49.61,1400,20231027,16.79,3245,-49.61,20240103,1450,12.76,20240805,3245,-49.61,20240103,1450,12.76,20240805,2.75,N,014190,500,176 억,,399310,N,N,0,N,00,N
|
|
|
|
|
20241104,100245,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1635,-4,5,-0.24,171585468,105015,5.86,1632,1648,1620,2130,1148,1639,1633.89,1.13,0,23801,1859,1749,1681,1571,1503,1804,1626,177,491,500,1010,1,1,35399906,579,11.68,0.56,12,0.30,140.00,2944.00,3245,20240103,-49.61,1400,20231027,16.79,3245,-49.61,20240103,1450,12.76,20240805,3245,-49.61,20240103,1450,12.76,20240805,2.75,N,014190,500,176 억,,399310,N,N,0,N,00,N
|
|
|
|
|
20241104,090245,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1626,-13,5,-0.79,11622436,7118,0.40,1632,1638,1620,2130,1148,1639,1632.36,1.13,0,2949,1859,1749,1681,1571,1503,1804,1626,177,491,500,1010,1,1,35399906,576,11.61,0.55,12,0.02,140.00,2944.00,3245,20240103,-49.89,1400,20231027,16.14,3245,-49.89,20240103,1450,12.14,20240805,3245,-49.89,20240103,1450,12.14,20240805,2.75,N,014190,500,176 억,,399310,N,N,0,N,00,N
|
|
|
|
|
20241101,160240,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1639,5,2,0.31,3036551546,1774316,1349.28,1629,1791,1613,2120,1144,1634,1711.45,1.33,0,-68663,1690,1661,1626,1597,1562,1676,1612,177,486,500,1010,1,1,35399906,580,11.71,0.56,12,5.01,140.00,2944.00,3245,20240103,-49.49,1400,20231027,17.07,3245,-49.49,20240103,1450,13.03,20240805,3245,-49.49,20240103,1418,15.59,20231101,2.77,N,014190,500,176 억,,469246,N,N,0,N,00,N
|
|
|
|
|
20241101,150246,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1670,36,2,2.20,2974085799,1736499,1320.52,1629,1791,1613,2120,1144,1634,1712.69,1.33,0,-69246,1690,1661,1626,1597,1562,1676,1612,177,486,500,1010,1,1,35399906,591,11.93,0.57,12,4.91,140.00,2944.00,3245,20240103,-48.54,1400,20231027,19.29,3245,-48.54,20240103,1450,15.17,20240805,3245,-48.54,20240103,1418,17.77,20231101,2.77,N,014190,500,176 억,,469246,N,N,0,N,00,N
|
|
|
|
|
20241101,140240,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1682,48,2,2.94,2874344346,1676606,1274.98,1629,1791,1613,2120,1144,1634,1714.38,1.33,0,-87587,1690,1661,1626,1597,1562,1676,1612,177,486,500,1010,1,1,35399906,595,12.01,0.57,12,4.74,140.00,2944.00,3245,20240103,-48.17,1400,20231027,20.14,3245,-48.17,20240103,1450,16.00,20240805,3245,-48.17,20240103,1418,18.62,20231101,2.77,N,014190,500,176 억,,469246,N,N,0,N,00,N
|
|
|
|
|
20241101,130302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1676,42,2,2.57,2727404534,1589462,1208.71,1629,1791,1613,2120,1144,1634,1715.93,1.33,0,-103578,1690,1661,1626,1597,1562,1676,1612,177,486,500,1010,1,1,35399906,593,11.97,0.57,12,4.49,140.00,2944.00,3245,20240103,-48.35,1400,20231027,19.71,3245,-48.35,20240103,1450,15.59,20240805,3245,-48.35,20240103,1418,18.19,20231101,2.77,N,014190,500,176 억,,469246,N,N,0,N,00,N
|
|
|
|
|
20241101,120303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1666,32,2,1.96,2657911055,1547963,1177.15,1629,1791,1613,2120,1144,1634,1717.04,1.33,0,-122299,1690,1661,1626,1597,1562,1676,1612,177,486,500,1010,1,1,35399906,590,11.90,0.57,12,4.37,140.00,2944.00,3245,20240103,-48.66,1400,20231027,19.00,3245,-48.66,20240103,1450,14.90,20240805,3245,-48.66,20240103,1418,17.49,20231101,2.77,N,014190,500,176 억,,469246,N,N,0,N,00,N
|
|
|
|
|
20241101,110301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1671,37,2,2.26,2558558809,1488212,1131.71,1629,1791,1613,2120,1144,1634,1719.22,1.33,0,-114819,1690,1661,1626,1597,1562,1676,1612,177,486,500,1010,1,1,35399906,592,11.94,0.57,12,4.20,140.00,2944.00,3245,20240103,-48.51,1400,20231027,19.36,3245,-48.51,20240103,1450,15.24,20240805,3245,-48.51,20240103,1418,17.84,20231101,2.77,N,014190,500,176 억,,469246,N,N,0,N,00,N
|
|
|
|
|
20241101,100302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1676,42,2,2.57,2389556336,1387486,1055.11,1629,1791,1613,2120,1144,1634,1722.22,1.33,0,-116457,1690,1661,1626,1597,1562,1676,1612,177,486,500,1010,1,1,35399906,593,11.97,0.57,12,3.92,140.00,2944.00,3245,20240103,-48.35,1400,20231027,19.71,3245,-48.35,20240103,1450,15.59,20240805,3245,-48.35,20240103,1418,18.19,20231101,2.77,N,014190,500,176 억,,469246,N,N,0,N,00,N
|
|
|
|
|
20241101,090301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1628,-6,5,-0.37,184027,113,0.09,1629,1629,1628,2120,1144,1634,1628.51,1.33,0,-38,1690,1661,1626,1597,1562,1676,1612,177,486,500,1010,1,1,35399906,576,11.63,0.55,12,0.00,140.00,2944.00,3245,20240103,-49.83,1400,20231027,16.29,3245,-49.83,20240103,1450,12.28,20240805,3245,-49.83,20240103,1418,14.81,20231101,2.77,N,014190,500,176 억,,469246,N,N,0,N,00,N
|
