104 lines
43 KiB
CSV
104 lines
43 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
|
||
|
|
20240229,160342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5790,-2470,4,-29.90,41609420030,6867751,18027.96,8200,8310,5790,10730,5790,8260,6058.87,2.34,0,-178009,8480,8370,8260,8150,8040,8425,8205,50,2470,500,5780,10,1,10000000,579,32.71,1.24,12,68.68,177.00,4679.00,10880,20230925,-46.78,5400,20230726,7.22,9500,-39.05,20240102,5790,0.00,20240229,10880,-46.78,20230925,5400,7.22,20230726,4.77,N,024940,500,50 억,,233515,N,N,0,N,00,N
|
||
|
|
20240229,150342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5790,-2470,4,-29.90,40792630520,6726682,17657.65,8200,8310,5790,10730,5790,8260,6064.30,2.34,0,-177937,8480,8370,8260,8150,8040,8425,8205,50,2470,500,5780,10,1,10000000,579,32.71,1.24,12,67.27,177.00,4679.00,10880,20230925,-46.78,5400,20230726,7.22,9500,-39.05,20240102,5790,0.00,20240229,10880,-46.78,20230925,5400,7.22,20230726,4.77,N,024940,500,50 억,,233515,N,N,0,N,00,N
|
||
|
|
20240229,140344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5800,-2460,5,-29.78,40081522720,6603867,17335.26,8200,8310,5790,10730,5790,8260,6069.40,2.34,0,-177717,8480,8370,8260,8150,8040,8425,8205,50,2470,500,5780,10,1,10000000,580,32.77,1.24,12,66.04,177.00,4679.00,10880,20230925,-46.69,5400,20230726,7.41,9500,-38.95,20240102,5790,0.17,20240229,10880,-46.69,20230925,5400,7.41,20230726,4.77,N,024940,500,50 억,,233515,N,N,0,N,00,N
|
||
|
|
20240229,130344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5890,-2370,5,-28.69,34968353860,5726033,15030.93,8200,8310,5790,10730,5790,8260,6106.91,2.34,0,-170439,8480,8370,8260,8150,8040,8425,8205,50,2470,500,5780,10,1,10000000,589,33.28,1.26,12,57.26,177.00,4679.00,10880,20230925,-45.86,5400,20230726,9.07,9500,-38.00,20240102,5790,1.73,20240229,10880,-45.86,20230925,5400,9.07,20230726,4.77,N,024940,500,50 억,,233515,N,N,0,N,00,N
|
||
|
|
20240229,120345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5790,-2470,4,-29.90,26506451440,4294215,11272.38,8200,8310,5790,10730,5790,8260,6172.60,2.34,0,-123569,8480,8370,8260,8150,8040,8425,8205,50,2470,500,5780,10,1,10000000,579,32.71,1.24,12,42.94,177.00,4679.00,10880,20230925,-46.78,5400,20230726,7.22,9500,-39.05,20240102,5790,0.00,20240229,10880,-46.78,20230925,5400,7.22,20230726,4.77,N,024940,500,50 억,,233515,N,N,0,N,00,N
|
||
|
|
20240229,110345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5900,-2360,5,-28.57,16374389130,2557329,6713.03,8200,8310,5840,10730,5790,8260,6402.93,2.34,0,-123540,8480,8370,8260,8150,8040,8425,8205,50,2470,500,5780,10,1,10000000,590,33.33,1.26,12,25.57,177.00,4679.00,10880,20230925,-45.77,5400,20230726,9.26,9500,-37.89,20240102,5840,1.03,20240229,10880,-45.77,20230925,5400,9.26,20230726,4.77,N,024940,500,50 억,,233515,N,N,0,N,00,N
|
||
|
|
20240229,100345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6590,-1670,5,-20.22,7346892100,1083948,2845.38,8200,8310,6300,10730,5790,8260,6777.90,2.34,0,21999,8480,8370,8260,8150,8040,8425,8205,50,2470,500,5780,10,1,10000000,659,37.23,1.41,12,10.84,177.00,4679.00,10880,20230925,-39.43,5400,20230726,22.04,9500,-30.63,20240102,6300,4.60,20240229,10880,-39.43,20230925,5400,22.04,20230726,4.77,N,024940,500,50 억,,233515,N,N,0,N,00,N
|
||
|
|
20240229,090343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8150,-110,5,-1.33,63426150,7728,20.29,8200,8310,8150,10730,5790,8260,8207.32,2.34,0,2191,8480,8370,8260,8150,8040,8425,8205,50,2470,500,5780,10,1,10000000,815,46.05,1.74,12,0.08,177.00,4679.00,10880,20230925,-25.09,5400,20230726,50.93,9500,-14.21,20240102,7050,15.60,20240131,10880,-25.09,20230925,5400,50.93,20230726,4.77,N,024940,500,50 억,,233515,N,N,0,N,00,N
|
||
|
|
20240228,160323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8260,10,2,0.12,313364610,37965,52.84,8230,8370,8150,10720,5780,8250,8254.03,2.38,0,-4460,8643,8446,8263,8066,7883,8545,8165,50,2470,500,5770,10,1,10000000,826,46.67,1.77,12,0.38,177.00,4679.00,10880,20230925,-24.08,5400,20230726,52.96,9500,-13.05,20240102,7050,17.16,20240131,10880,-24.08,20230925,5400,52.96,20230726,4.70,N,024940,500,50 억,,238496,N,N,0,N,00,N
|
||
|
|
20240228,150325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8260,10,2,0.12,298460390,36158,50.32,8230,8370,8150,10720,5780,8250,8254.34,2.38,0,-4601,8643,8446,8263,8066,7883,8545,8165,50,2470,500,5770,10,1,10000000,826,46.67,1.77,12,0.36,177.00,4679.00,10880,20230925,-24.08,5400,20230726,52.96,9500,-13.05,20240102,7050,17.16,20240131,10880,-24.08,20230925,5400,52.96,20230726,4.70,N,024940,500,50 억,,238496,N,N,0,N,00,N
|
||
|
|
20240228,140344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8280,30,2,0.36,281026740,34046,47.38,8230,8370,8150,10720,5780,8250,8254.32,2.38,0,-3957,8643,8446,8263,8066,7883,8545,8165,50,2470,500,5770,10,1,10000000,828,46.78,1.77,12,0.34,177.00,4679.00,10880,20230925,-23.90,5400,20230726,53.33,9500,-12.84,20240102,7050,17.45,20240131,10880,-23.90,20230925,5400,53.33,20230726,4.70,N,024940,500,50 억,,238496,N,N,0,N,00,N
|
||
|
|
20240228,130344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8170,-80,5,-0.97,262836120,31836,44.31,8230,8370,8150,10720,5780,8250,8255.94,2.38,0,-3601,8643,8446,8263,8066,7883,8545,8165,50,2470,500,5770,10,1,10000000,817,46.16,1.75,12,0.32,177.00,4679.00,10880,20230925,-24.91,5400,20230726,51.30,9500,-14.00,20240102,7050,15.89,20240131,10880,-24.91,20230925,5400,51.30,20230726,4.70,N,024940,500,50 억,,238496,N,N,0,N,00,N
|
||
|
|
20240228,120345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8290,40,2,0.48,191847570,23182,32.26,8230,8370,8160,10720,5780,8250,8275.71,2.38,0,306,8643,8446,8263,8066,7883,8545,8165,50,2470,500,5770,10,1,10000000,829,46.84,1.77,12,0.23,177.00,4679.00,10880,20230925,-23.81,5400,20230726,53.52,9500,-12.74,20240102,7050,17.59,20240131,10880,-23.81,20230925,5400,53.52,20230726,4.70,N,024940,500,50 억,,238496,N,N,0,N,00,N
|
||
|
|
20240228,110329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8270,20,2,0.24,167459250,20232,28.16,8230,8370,8160,10720,5780,8250,8276.95,2.38,0,2538,8643,8446,8263,8066,7883,8545,8165,50,2470,500,5770,10,1,10000000,827,46.72,1.77,12,0.20,177.00,4679.00,10880,20230925,-23.99,5400,20230726,53.15,9500,-12.95,20240102,7050,17.30,20240131,10880,-23.99,20230925,5400,53.15,20230726,4.70,N,024940,500,50 억,,238496,N,N,0,N,00,N
|
||
|
|
20240228,100342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8280,30,2,0.36,103621650,12553,17.47,8230,8370,8160,10720,5780,8250,8254.73,2.38,0,462,8643,8446,8263,8066,7883,8545,8165,50,2470,500,5770,10,1,10000000,828,46.78,1.77,12,0.13,177.00,4679.00,10880,20230925,-23.90,5400,20230726,53.33,9500,-12.84,20240102,7050,17.45,20240131,10880,-23.90,20230925,5400,53.33,20230726,4.70,N,024940,500,50 억,,238496,N,N,0,N,00,N
|
||
|
|
20240228,090344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8290,40,2,0.48,23464590,2828,3.94,8230,8370,8230,10720,5780,8250,8297.24,2.38,0,-155,8643,8446,8263,8066,7883,8545,8165,50,2470,500,5770,10,1,10000000,829,46.84,1.77,12,0.03,177.00,4679.00,10880,20230925,-23.81,5400,20230726,53.52,9500,-12.74,20240102,7050,17.59,20240131,10880,-23.81,20230925,5400,53.52,20230726,4.70,N,024940,500,50 억,,238496,N,N,0,N,00,N
|
||
|
|
20240227,160344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8250,100,2,1.23,586556520,71079,163.32,8080,8460,8080,10590,5710,8150,8252.18,2.39,0,-330,8343,8246,8123,8026,7903,8295,8075,50,2440,500,5700,10,1,10000000,825,46.61,1.76,12,0.71,177.00,4679.00,10880,20230925,-24.17,5400,20230726,52.78,9500,-13.16,20240102,7050,17.02,20240131,10880,-24.17,20230925,5400,52.78,20230726,4.73,N,024940,500,50 억,,239083,N,N,0,N,00,N
|
||
|
|
20240227,150344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8230,80,2,0.98,560935620,67963,156.16,8080,8460,8080,10590,5710,8150,8253.54,2.39,0,-518,8343,8246,8123,8026,7903,8295,8075,50,2440,500,5700,10,1,10000000,823,46.50,1.76,12,0.68,177.00,4679.00,10880,20230925,-24.36,5400,20230726,52.41,9500,-13.37,20240102,7050,16.74,20240131,10880,-24.36,20230925,5400,52.41,20230726,4.73,N,024940,500,50 억,,239083,N,N,0,N,00,N
|
||
|
|
20240227,140344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8250,100,2,1.23,518268940,62761,144.21,8080,8460,8080,10590,5710,8150,8257.82,2.39,0,-981,8343,8246,8123,8026,7903,8295,8075,50,2440,500,5700,10,1,10000000,825,46.61,1.76,12,0.63,177.00,4679.00,10880,20230925,-24.17,5400,20230726,52.78,9500,-13.16,20240102,7050,17.02,20240131,10880,-24.17,20230925,5400,52.78,20230726,4.73,N,024940,500,50 억,,239083,N,N,0,N,00,N
|
||
|
|
20240227,130320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8290,140,2,1.72,483440790,58543,134.52,8080,8460,8080,10590,5710,8150,8257.88,2.39,0,137,8343,8246,8123,8026,7903,8295,8075,50,2440,500,5700,10,1,10000000,829,46.84,1.77,12,0.59,177.00,4679.00,10880,20230925,-23.81,5400,20230726,53.52,9500,-12.74,20240102,7050,17.59,20240131,10880,-23.81,20230925,5400,53.52,20230726,4.73,N,024940,500,50 억,,239083,N,N,0,N,00,N
|
||
|
|
20240227,120346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8190,40,2,0.49,453514270,54904,126.16,8080,8460,8080,10590,5710,8150,8260.13,2.39,0,147,8343,8246,8123,8026,7903,8295,8075,50,2440,500,5700,10,1,10000000,819,46.27,1.75,12,0.55,177.00,4679.00,10880,20230925,-24.72,5400,20230726,51.67,9500,-13.79,20240102,7050,16.17,20240131,10880,-24.72,20230925,5400,51.67,20230726,4.73,N,024940,500,50 억,,239083,N,N,0,N,00,N
|
||
|
|
20240227,110344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8340,190,2,2.33,388580610,47020,108.04,8080,8460,8080,10590,5710,8150,8264.16,2.39,0,2063,8343,8246,8123,8026,7903,8295,8075,50,2440,500,5700,10,1,10000000,834,47.12,1.78,12,0.47,177.00,4679.00,10880,20230925,-23.35,5400,20230726,54.44,9500,-12.21,20240102,7050,18.30,20240131,10880,-23.35,20230925,5400,54.44,20230726,4.73,N,024940,500,50 억,,239083,N,N,0,N,00,N
|
||
|
|
20240227,100343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8280,130,2,1.60,154845440,18991,43.64,8080,8290,8080,10590,5710,8150,8153.62,2.39,0,606,8343,8246,8123,8026,7903,8295,8075,50,2440,500,5700,10,1,10000000,828,46.78,1.77,12,0.19,177.00,4679.00,10880,20230925,-23.90,5400,20230726,53.33,9500,-12.84,20240102,7050,17.45,20240131,10880,-23.90,20230925,5400,53.33,20230726,4.73,N,024940,500,50 억,,239083,N,N,0,N,00,N
|
||
|
|
20240227,090343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8100,-50,5,-0.61,11116440,1375,3.16,8080,8190,8080,10590,5710,8150,8084.68,2.39,0,462,8343,8246,8123,8026,7903,8295,8075,50,2440,500,5700,10,1,10000000,810,45.76,1.73,12,0.01,177.00,4679.00,10880,20230925,-25.55,5400,20230726,50.00,9500,-14.74,20240102,7050,14.89,20240131,10880,-25.55,20230925,5400,50.00,20230726,4.73,N,024940,500,50 억,,239083,N,N,0,N,00,N
|
||
|
|
20240226,160342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8150,70,2,0.87,352099090,43398,110.42,8000,8220,8000,10500,5660,8080,8113.26,2.29,0,10791,8253,8166,8073,7986,7893,8170,7990,50,2420,500,5650,10,1,10000000,815,46.05,1.74,12,0.43,177.00,4679.00,10880,20230925,-25.09,5400,20230726,50.93,9500,-14.21,20240102,7050,15.60,20240131,10880,-25.09,20230925,5400,50.93,20230726,4.76,N,024940,500,50 억,,228647,N,N,0,N,00,N
|
||
|
|
20240226,150342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8170,90,2,1.11,344150230,42421,107.93,8000,8220,8000,10500,5660,8080,8112.73,2.29,0,10707,8253,8166,8073,7986,7893,8170,7990,50,2420,500,5650,10,1,10000000,817,46.16,1.75,12,0.42,177.00,4679.00,10880,20230925,-24.91,5400,20230726,51.30,9500,-14.00,20240102,7050,15.89,20240131,10880,-24.91,20230925,5400,51.30,20230726,4.76,N,024940,500,50 억,,228647,N,N,0,N,00,N
|
||
|
|
20240226,140342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8120,40,2,0.50,222843080,27577,70.16,8000,8180,8000,10500,5660,8080,8080.76,2.29,0,8656,8253,8166,8073,7986,7893,8170,7990,50,2420,500,5650,10,1,10000000,812,45.88,1.74,12,0.28,177.00,4679.00,10880,20230925,-25.37,5400,20230726,50.37,9500,-14.53,20240102,7050,15.18,20240131,10880,-25.37,20230925,5400,50.37,20230726,4.76,N,024940,500,50 억,,228647,N,N,0,N,00,N
|
||
|
|
20240226,130341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8110,30,2,0.37,215315170,26647,67.80,8000,8180,8000,10500,5660,8080,8080.28,2.29,0,8200,8253,8166,8073,7986,7893,8170,7990,50,2420,500,5650,10,1,10000000,811,45.82,1.73,12,0.27,177.00,4679.00,10880,20230925,-25.46,5400,20230726,50.19,9500,-14.63,20240102,7050,15.04,20240131,10880,-25.46,20230925,5400,50.19,20230726,4.76,N,024940,500,50 억,,228647,N,N,0,N,00,N
|
||
|
|
20240226,120340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8100,20,2,0.25,195373550,24187,61.54,8000,8180,8000,10500,5660,8080,8077.63,2.29,0,7237,8253,8166,8073,7986,7893,8170,7990,50,2420,500,5650,10,1,10000000,810,45.76,1.73,12,0.24,177.00,4679.00,10880,20230925,-25.55,5400,20230726,50.00,9500,-14.74,20240102,7050,14.89,20240131,10880,-25.55,20230925,5400,50.00,20230726,4.76,N,024940,500,50 억,,228647,N,N,0,N,00,N
|
||
|
|
20240226,110338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8130,50,2,0.62,178534920,22106,56.24,8000,8180,8000,10500,5660,8080,8076.31,2.29,0,5183,8253,8166,8073,7986,7893,8170,7990,50,2420,500,5650,10,1,10000000,813,45.93,1.74,12,0.22,177.00,4679.00,10880,20230925,-25.28,5400,20230726,50.56,9500,-14.42,20240102,7050,15.32,20240131,10880,-25.28,20230925,5400,50.56,20230726,4.76,N,024940,500,50 억,,228647,N,N,0,N,00,N
|
||
|
|
20240226,100336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8150,70,2,0.87,59310790,7352,18.71,8000,8150,8000,10500,5660,8080,8067.30,2.29,0,2097,8253,8166,8073,7986,7893,8170,7990,50,2420,500,5650,10,1,10000000,815,46.05,1.74,12,0.07,177.00,4679.00,10880,20230925,-25.09,5400,20230726,50.93,9500,-14.21,20240102,7050,15.60,20240131,10880,-25.09,20230925,5400,50.93,20230726,4.76,N,024940,500,50 억,,228647,N,N,0,N,00,N
|
||
|
|
20240226,090335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8130,50,2,0.62,2293140,285,0.73,8000,8140,8000,10500,5660,8080,8046.11,2.29,0,-100,8253,8166,8073,7986,7893,8170,7990,50,2420,500,5650,10,1,10000000,813,45.93,1.74,12,0.00,177.00,4679.00,10880,20230925,-25.28,5400,20230726,50.56,9500,-14.42,20240102,7050,15.32,20240131,10880,-25.28,20230925,5400,50.56,20230726,4.76,N,024940,500,50 억,,228647,N,N,0,N,00,N
|
||
|
|
20240223,160338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8080,0,3,0.00,310760150,38531,116.18,8080,8160,7980,10500,5660,8080,8065.14,2.22,0,6230,8253,8166,8073,7986,7893,8210,8030,50,2420,500,5650,10,1,10000000,808,45.65,1.73,12,0.39,177.00,4679.00,10880,20230925,-25.74,5400,20230726,49.63,9500,-14.95,20240102,7050,14.61,20240131,10880,-25.74,20230925,5400,49.63,20230726,4.77,N,024940,500,50 억,,222417,N,N,0,N,00,N
|
||
|
|
20240223,150336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8070,-10,5,-0.12,300642160,37276,112.40,8080,8160,7980,10500,5660,8080,8065.30,2.22,0,6030,8253,8166,8073,7986,7893,8210,8030,50,2420,500,5650,10,1,10000000,807,45.59,1.72,12,0.37,177.00,4679.00,10880,20230925,-25.83,5400,20230726,49.44,9500,-15.05,20240102,7050,14.47,20240131,10880,-25.83,20230925,5400,49.44,20230726,4.77,N,024940,500,50 억,,222417,N,N,0,N,00,N
|
||
|
|
20240223,140336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8050,-30,5,-0.37,291250560,36111,108.89,8080,8160,7980,10500,5660,8080,8065.42,2.22,0,5093,8253,8166,8073,7986,7893,8210,8030,50,2420,500,5650,10,1,10000000,805,45.48,1.72,12,0.36,177.00,4679.00,10880,20230925,-26.01,5400,20230726,49.07,9500,-15.26,20240102,7050,14.18,20240131,10880,-26.01,20230925,5400,49.07,20230726,4.77,N,024940,500,50 억,,222417,N,N,0,N,00,N
|
||
|
|
20240223,130335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8070,-10,5,-0.12,275252550,34127,102.90,8080,8160,7980,10500,5660,8080,8065.54,2.22,0,4631,8253,8166,8073,7986,7893,8210,8030,50,2420,500,5650,10,1,10000000,807,45.59,1.72,12,0.34,177.00,4679.00,10880,20230925,-25.83,5400,20230726,49.44,9500,-15.05,20240102,7050,14.47,20240131,10880,-25.83,20230925,5400,49.44,20230726,4.77,N,024940,500,50 억,,222417,N,N,0,N,00,N
|
||
|
|
20240223,120337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8100,20,2,0.25,210480770,26080,78.64,8080,8160,7990,10500,5660,8080,8070.58,2.22,0,2598,8253,8166,8073,7986,7893,8210,8030,50,2420,500,5650,10,1,10000000,810,45.76,1.73,12,0.26,177.00,4679.00,10880,20230925,-25.55,5400,20230726,50.00,9500,-14.74,20240102,7050,14.89,20240131,10880,-25.55,20230925,5400,50.00,20230726,4.77,N,024940,500,50 억,,222417,N,N,0,N,00,N
|
||
|
|
20240223,110334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8100,20,2,0.25,171062890,21199,63.92,8080,8160,7990,10500,5660,8080,8069.38,2.22,0,2453,8253,8166,8073,7986,7893,8210,8030,50,2420,500,5650,10,1,10000000,810,45.76,1.73,12,0.21,177.00,4679.00,10880,20230925,-25.55,5400,20230726,50.00,9500,-14.74,20240102,7050,14.89,20240131,10880,-25.55,20230925,5400,50.00,20230726,4.77,N,024940,500,50 억,,222417,N,N,0,N,00,N
|
||
|
|
20240223,100334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8140,60,2,0.74,103317410,12822,38.66,8080,8160,7990,10500,5660,8080,8057.82,2.22,0,1206,8253,8166,8073,7986,7893,8210,8030,50,2420,500,5650,10,1,10000000,814,45.99,1.74,12,0.13,177.00,4679.00,10880,20230925,-25.18,5400,20230726,50.74,9500,-14.32,20240102,7050,15.46,20240131,10880,-25.18,20230925,5400,50.74,20230726,4.77,N,024940,500,50 억,,222417,N,N,0,N,00,N
|
||
|
|
20240223,090334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8050,-30,5,-0.37,26158550,3244,9.78,8080,8080,8000,10500,5660,8080,8063.67,2.22,0,-1544,8253,8166,8073,7986,7893,8210,8030,50,2420,500,5650,10,1,10000000,805,45.48,1.72,12,0.03,177.00,4679.00,10880,20230925,-26.01,5400,20230726,49.07,9500,-15.26,20240102,7050,14.18,20240131,10880,-26.01,20230925,5400,49.07,20230726,4.77,N,024940,500,50 억,,222417,N,N,0,N,00,N
|
||
|
|
20240222,160328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8080,0,3,0.00,265632290,33012,112.88,8010,8160,7980,10500,5660,8080,8046.54,2.29,0,-7061,8333,8206,8093,7966,7853,8270,8030,50,2420,500,5650,10,1,10000000,808,45.65,1.73,12,0.33,177.00,4679.00,10880,20230925,-25.74,5400,20230726,49.63,9500,-14.95,20240102,7050,14.61,20240131,10880,-25.74,20230925,5400,49.63,20230726,4.71,N,024940,500,50 억,,229478,N,N,0,N,00,N
|
||
|
|
20240222,150336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8020,-60,5,-0.74,259083390,32199,110.10,8010,8160,7980,10500,5660,8080,8046.32,2.29,0,-6926,8333,8206,8093,7966,7853,8270,8030,50,2420,500,5650,10,1,10000000,802,45.31,1.71,12,0.32,177.00,4679.00,10880,20230925,-26.29,5400,20230726,48.52,9500,-15.58,20240102,7050,13.76,20240131,10880,-26.29,20230925,5400,48.52,20230726,4.71,N,024940,500,50 억,,229478,N,N,0,N,00,N
|
||
|
|
20240222,140335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8050,-30,5,-0.37,189431850,23498,80.35,8010,8160,7980,10500,5660,8080,8061.62,2.29,0,-5865,8333,8206,8093,7966,7853,8270,8030,50,2420,500,5650,10,1,10000000,805,45.48,1.72,12,0.23,177.00,4679.00,10880,20230925,-26.01,5400,20230726,49.07,9500,-15.26,20240102,7050,14.18,20240131,10880,-26.01,20230925,5400,49.07,20230726,4.71,N,024940,500,50 억,,229478,N,N,0,N,00,N
|
||
|
|
20240222,130327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8060,-20,5,-0.25,178480360,22139,75.70,8010,8160,7980,10500,5660,8080,8061.81,2.29,0,-5039,8333,8206,8093,7966,7853,8270,8030,50,2420,500,5650,10,1,10000000,806,45.54,1.72,12,0.22,177.00,4679.00,10880,20230925,-25.92,5400,20230726,49.26,9500,-15.16,20240102,7050,14.33,20240131,10880,-25.92,20230925,5400,49.26,20230726,4.71,N,024940,500,50 억,,229478,N,N,0,N,00,N
|
||
|
|
20240222,120334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8100,20,2,0.25,151316670,18772,64.19,8010,8160,7980,10500,5660,8080,8060.76,2.29,0,-4604,8333,8206,8093,7966,7853,8270,8030,50,2420,500,5650,10,1,10000000,810,45.76,1.73,12,0.19,177.00,4679.00,10880,20230925,-25.55,5400,20230726,50.00,9500,-14.74,20240102,7050,14.89,20240131,10880,-25.55,20230925,5400,50.00,20230726,4.71,N,024940,500,50 억,,229478,N,N,0,N,00,N
|
||
|
|
20240222,110331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8100,20,2,0.25,139916330,17362,59.37,8010,8160,7980,10500,5660,8080,8058.77,2.29,0,-3763,8333,8206,8093,7966,7853,8270,8030,50,2420,500,5650,10,1,10000000,810,45.76,1.73,12,0.17,177.00,4679.00,10880,20230925,-25.55,5400,20230726,50.00,9500,-14.74,20240102,7050,14.89,20240131,10880,-25.55,20230925,5400,50.00,20230726,4.71,N,024940,500,50 억,,229478,N,N,0,N,00,N
|
||
|
|
20240222,100331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8130,50,2,0.62,103671380,12888,44.07,8010,8160,7980,10500,5660,8080,8044.02,2.29,0,-3576,8333,8206,8093,7966,7853,8270,8030,50,2420,500,5650,10,1,10000000,813,45.93,1.74,12,0.13,177.00,4679.00,10880,20230925,-25.28,5400,20230726,50.56,9500,-14.42,20240102,7050,15.32,20240131,10880,-25.28,20230925,5400,50.56,20230726,4.71,N,024940,500,50 억,,229478,N,N,0,N,00,N
|
||
|
|
20240222,090334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8010,-70,5,-0.87,34447860,4299,14.70,8010,8160,8000,10500,5660,8080,8012.99,2.29,0,108,8333,8206,8093,7966,7853,8270,8030,50,2420,500,5650,10,1,10000000,801,45.25,1.71,12,0.04,177.00,4679.00,10880,20230925,-26.38,5400,20230726,48.33,9500,-15.68,20240102,7050,13.62,20240131,10880,-26.38,20230925,5400,48.33,20230726,4.71,N,024940,500,50 억,,229478,N,N,0,N,00,N
|
||
|
|
20240221,160332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8080,0,3,0.00,235188110,29242,55.14,8000,8220,7980,10500,5660,8080,8042.82,2.37,0,-7585,8393,8236,8143,7986,7893,8190,7940,50,2420,500,5650,10,1,10000000,808,45.65,1.73,12,0.29,177.00,4679.00,10880,20230925,-25.74,5400,20230726,49.63,9500,-14.95,20240102,7050,14.61,20240131,10880,-25.74,20230925,5400,49.63,20230726,4.75,N,024940,500,50 억,,237063,N,N,0,N,00,N
|
||
|
|
20240221,150328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8010,-70,5,-0.87,226542610,28171,53.12,8000,8220,7980,10500,5660,8080,8041.70,2.37,0,-7832,8393,8236,8143,7986,7893,8190,7940,50,2420,500,5650,10,1,10000000,801,45.25,1.71,12,0.28,177.00,4679.00,10880,20230925,-26.38,5400,20230726,48.33,9500,-15.68,20240102,7050,13.62,20240131,10880,-26.38,20230925,5400,48.33,20230726,4.75,N,024940,500,50 억,,237063,N,N,0,N,00,N
|
||
|
|
20240221,140330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8050,-30,5,-0.37,195482550,24306,45.83,8000,8220,7980,10500,5660,8080,8042.56,2.37,0,-7370,8393,8236,8143,7986,7893,8190,7940,50,2420,500,5650,10,1,10000000,805,45.48,1.72,12,0.24,177.00,4679.00,10880,20230925,-26.01,5400,20230726,49.07,9500,-15.26,20240102,7050,14.18,20240131,10880,-26.01,20230925,5400,49.07,20230726,4.75,N,024940,500,50 억,,237063,N,N,0,N,00,N
|
||
|
|
20240221,130330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8020,-60,5,-0.74,183995700,22876,43.14,8000,8220,7980,10500,5660,8080,8043.18,2.37,0,-7470,8393,8236,8143,7986,7893,8190,7940,50,2420,500,5650,10,1,10000000,802,45.31,1.71,12,0.23,177.00,4679.00,10880,20230925,-26.29,5400,20230726,48.52,9500,-15.58,20240102,7050,13.76,20240131,10880,-26.29,20230925,5400,48.52,20230726,4.75,N,024940,500,50 억,,237063,N,N,0,N,00,N
|
||
|
|
20240221,120331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8030,-50,5,-0.62,143009270,17772,33.51,8000,8220,8000,10500,5660,8080,8046.89,2.37,0,-4419,8393,8236,8143,7986,7893,8190,7940,50,2420,500,5650,10,1,10000000,803,45.37,1.72,12,0.18,177.00,4679.00,10880,20230925,-26.19,5400,20230726,48.70,9500,-15.47,20240102,7050,13.90,20240131,10880,-26.19,20230925,5400,48.70,20230726,4.75,N,024940,500,50 억,,237063,N,N,0,N,00,N
|
||
|
|
20240221,110332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8050,-30,5,-0.37,93502830,11599,21.87,8000,8220,8000,10500,5660,8080,8061.28,2.37,0,-528,8393,8236,8143,7986,7893,8190,7940,50,2420,500,5650,10,1,10000000,805,45.48,1.72,12,0.12,177.00,4679.00,10880,20230925,-26.01,5400,20230726,49.07,9500,-15.26,20240102,7050,14.18,20240131,10880,-26.01,20230925,5400,49.07,20230726,4.75,N,024940,500,50 억,,237063,N,N,0,N,00,N
|
||
|
|
20240221,100330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8000,-80,5,-0.99,60211850,7455,14.06,8000,8220,8000,10500,5660,8080,8076.71,2.37,0,-936,8393,8236,8143,7986,7893,8190,7940,50,2420,500,5650,10,1,10000000,800,45.20,1.71,12,0.07,177.00,4679.00,10880,20230925,-26.47,5400,20230726,48.15,9500,-15.79,20240102,7050,13.48,20240131,10880,-26.47,20230925,5400,48.15,20230726,4.75,N,024940,500,50 억,,237063,N,N,0,N,00,N
|
||
|
|
20240221,090327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8080,0,3,0.00,19235960,2391,4.51,8000,8130,8000,10500,5660,8080,8045.15,2.37,0,-939,8393,8236,8143,7986,7893,8190,7940,50,2420,500,5650,10,1,10000000,808,45.65,1.73,12,0.02,177.00,4679.00,10880,20230925,-25.74,5400,20230726,49.63,9500,-14.95,20240102,7050,14.61,20240131,10880,-25.74,20230925,5400,49.63,20230726,4.75,N,024940,500,50 억,,237063,N,N,0,N,00,N
|
||
|
|
20240220,160325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8080,-90,5,-1.10,432731590,52939,96.72,8110,8300,8050,10620,5720,8170,8174.15,2.28,0,8977,8436,8302,8066,7932,7696,8370,8000,50,2450,500,5710,10,1,10000000,808,45.65,1.73,12,0.53,177.00,4679.00,10880,20230925,-25.74,5400,20230726,49.63,9500,-14.95,20240102,7050,14.61,20240131,10880,-25.74,20230925,5400,49.63,20230726,4.68,N,024940,500,50 억,,228450,N,N,0,N,00,N
|
||
|
|
20240220,150327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8100,-70,5,-0.86,426355680,52152,95.28,8110,8300,8050,10620,5720,8170,8175.25,2.28,0,9527,8436,8302,8066,7932,7696,8370,8000,50,2450,500,5710,10,1,10000000,810,45.76,1.73,12,0.52,177.00,4679.00,10880,20230925,-25.55,5400,20230726,50.00,9500,-14.74,20240102,7050,14.89,20240131,10880,-25.55,20230925,5400,50.00,20230726,4.68,N,024940,500,50 억,,228450,N,N,0,N,00,N
|
||
|
|
20240220,140327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8160,-10,5,-0.12,373799460,45652,83.41,8110,8300,8070,10620,5720,8170,8188.02,2.28,0,8626,8436,8302,8066,7932,7696,8370,8000,50,2450,500,5710,10,1,10000000,816,46.10,1.74,12,0.46,177.00,4679.00,10880,20230925,-25.00,5400,20230726,51.11,9500,-14.11,20240102,7050,15.74,20240131,10880,-25.00,20230925,5400,51.11,20230726,4.68,N,024940,500,50 억,,228450,N,N,0,N,00,N
|
||
|
|
20240220,130329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8160,-10,5,-0.12,362229700,44235,80.82,8110,8300,8070,10620,5720,8170,8188.76,2.28,0,8647,8436,8302,8066,7932,7696,8370,8000,50,2450,500,5710,10,1,10000000,816,46.10,1.74,12,0.44,177.00,4679.00,10880,20230925,-25.00,5400,20230726,51.11,9500,-14.11,20240102,7050,15.74,20240131,10880,-25.00,20230925,5400,51.11,20230726,4.68,N,024940,500,50 억,,228450,N,N,0,N,00,N
|
||
|
|
20240220,120326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8070,-100,5,-1.22,349267300,42643,77.91,8110,8300,8070,10620,5720,8170,8190.50,2.28,0,7946,8436,8302,8066,7932,7696,8370,8000,50,2450,500,5710,10,1,10000000,807,45.59,1.72,12,0.43,177.00,4679.00,10880,20230925,-25.83,5400,20230726,49.44,9500,-15.05,20240102,7050,14.47,20240131,10880,-25.83,20230925,5400,49.44,20230726,4.68,N,024940,500,50 억,,228450,N,N,0,N,00,N
|
||
|
|
20240220,110327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8170,0,3,0.00,217144690,26344,48.13,8110,8300,8110,10620,5720,8170,8242.66,2.28,0,5864,8436,8302,8066,7932,7696,8370,8000,50,2450,500,5710,10,1,10000000,817,46.16,1.75,12,0.26,177.00,4679.00,10880,20230925,-24.91,5400,20230726,51.30,9500,-14.00,20240102,7050,15.89,20240131,10880,-24.91,20230925,5400,51.30,20230726,4.68,N,024940,500,50 억,,228450,N,N,0,N,00,N
|
||
|
|
20240220,100316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8270,100,2,1.22,177539340,21518,39.31,8110,8300,8110,10620,5720,8170,8250.74,2.28,0,5679,8436,8302,8066,7932,7696,8370,8000,50,2450,500,5710,10,1,10000000,827,46.72,1.77,12,0.22,177.00,4679.00,10880,20230925,-23.99,5400,20230726,53.15,9500,-12.95,20240102,7050,17.30,20240131,10880,-23.99,20230925,5400,53.15,20230726,4.68,N,024940,500,50 억,,228450,N,N,0,N,00,N
|
||
|
|
20240220,090329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8290,120,2,1.47,27862600,3384,6.18,8110,8290,8110,10620,5720,8170,8233.63,2.28,0,2882,8436,8302,8066,7932,7696,8370,8000,50,2450,500,5710,10,1,10000000,829,46.84,1.77,12,0.03,177.00,4679.00,10880,20230925,-23.81,5400,20230726,53.52,9500,-12.74,20240102,7050,17.59,20240131,10880,-23.81,20230925,5400,53.52,20230726,4.68,N,024940,500,50 억,,228450,N,N,0,N,00,N
|
||
|
|
20240219,160327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8170,230,2,2.90,437411880,54241,188.96,7930,8200,7830,10320,5560,7940,8064.23,2.18,0,10026,8240,8090,7970,7820,7700,8030,7760,50,2380,500,5550,10,1,10000000,817,46.16,1.75,12,0.54,177.00,4679.00,10880,20230925,-24.91,5400,20230726,51.30,9500,-14.00,20240102,7050,15.89,20240131,10880,-24.91,20230925,5400,51.30,20230726,4.61,N,024940,500,50 억,,217630,N,N,0,N,00,N
|
||
|
|
20240219,150329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8150,210,2,2.64,403516960,50099,174.53,7930,8170,7830,10320,5560,7940,8054.39,2.18,0,9780,8240,8090,7970,7820,7700,8030,7760,50,2380,500,5550,10,1,10000000,815,46.05,1.74,12,0.50,177.00,4679.00,10880,20230925,-25.09,5400,20230726,50.93,9500,-14.21,20240102,7050,15.60,20240131,10880,-25.09,20230925,5400,50.93,20230726,4.61,N,024940,500,50 억,,217630,N,N,0,N,00,N
|
||
|
|
20240219,140329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8170,230,2,2.90,364263310,45291,157.78,7930,8170,7830,10320,5560,7940,8042.73,2.18,0,9524,8240,8090,7970,7820,7700,8030,7760,50,2380,500,5550,10,1,10000000,817,46.16,1.75,12,0.45,177.00,4679.00,10880,20230925,-24.91,5400,20230726,51.30,9500,-14.00,20240102,7050,15.89,20240131,10880,-24.91,20230925,5400,51.30,20230726,4.61,N,024940,500,50 억,,217630,N,N,0,N,00,N
|
||
|
|
20240219,130329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8110,170,2,2.14,307009690,38235,133.20,7930,8120,7830,10320,5560,7940,8029.55,2.18,0,9035,8240,8090,7970,7820,7700,8030,7760,50,2380,500,5550,10,1,10000000,811,45.82,1.73,12,0.38,177.00,4679.00,10880,20230925,-25.46,5400,20230726,50.19,9500,-14.63,20240102,7050,15.04,20240131,10880,-25.46,20230925,5400,50.19,20230726,4.61,N,024940,500,50 억,,217630,N,N,0,N,00,N
|
||
|
|
20240219,120328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8100,160,2,2.02,241574910,30152,105.04,7930,8120,7830,10320,5560,7940,8011.90,2.18,0,7497,8240,8090,7970,7820,7700,8030,7760,50,2380,500,5550,10,1,10000000,810,45.76,1.73,12,0.30,177.00,4679.00,10880,20230925,-25.55,5400,20230726,50.00,9500,-14.74,20240102,7050,14.89,20240131,10880,-25.55,20230925,5400,50.00,20230726,4.61,N,024940,500,50 억,,217630,N,N,0,N,00,N
|
||
|
|
20240219,110327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8020,80,2,1.01,154676030,19384,67.53,7930,8060,7830,10320,5560,7940,7979.57,2.18,0,1358,8240,8090,7970,7820,7700,8030,7760,50,2380,500,5550,10,1,10000000,802,45.31,1.71,12,0.19,177.00,4679.00,10880,20230925,-26.29,5400,20230726,48.52,9500,-15.58,20240102,7050,13.76,20240131,10880,-26.29,20230925,5400,48.52,20230726,4.61,N,024940,500,50 억,,217630,N,N,0,N,00,N
|
||
|
|
20240219,100325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8000,60,2,0.76,87854100,11053,38.51,7930,8010,7830,10320,5560,7940,7948.44,2.18,0,2108,8240,8090,7970,7820,7700,8030,7760,50,2380,500,5550,10,1,10000000,800,45.20,1.71,12,0.11,177.00,4679.00,10880,20230925,-26.47,5400,20230726,48.15,9500,-15.79,20240102,7050,13.48,20240131,10880,-26.47,20230925,5400,48.15,20230726,4.61,N,024940,500,50 억,,217630,N,N,0,N,00,N
|
||
|
|
20240219,090327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7930,-10,5,-0.13,9305340,1185,4.13,7930,7930,7830,10320,5560,7940,7852.61,2.18,0,-7,8240,8090,7970,7820,7700,8030,7760,50,2380,500,5550,10,1,10000000,793,44.80,1.69,12,0.01,177.00,4679.00,10880,20230925,-27.11,5400,20230726,46.85,9500,-16.53,20240102,7050,12.48,20240131,10880,-27.11,20230925,5400,46.85,20230726,4.61,N,024940,500,50 억,,217630,N,N,0,N,00,N
|
||
|
|
20240216,160324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7940,-70,5,-0.87,225377590,28481,49.16,8120,8120,7850,10410,5610,8010,7913.26,2.23,0,-5535,8216,8112,8016,7912,7816,8065,7865,50,2400,500,5600,10,1,10000000,794,44.86,1.70,12,0.28,177.00,4679.00,10880,20230925,-27.02,5400,20230726,47.04,9500,-16.42,20240102,7050,12.62,20240131,10880,-27.02,20230925,5400,47.04,20230726,4.62,N,024940,500,50 억,,223165,N,N,0,N,00,N
|
||
|
|
20240216,150325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7930,-80,5,-1.00,219413060,27729,47.86,8120,8120,7850,10410,5610,8010,7912.76,2.23,0,-5287,8216,8112,8016,7912,7816,8065,7865,50,2400,500,5600,10,1,10000000,793,44.80,1.69,12,0.28,177.00,4679.00,10880,20230925,-27.11,5400,20230726,46.85,9500,-16.53,20240102,7050,12.48,20240131,10880,-27.11,20230925,5400,46.85,20230726,4.62,N,024940,500,50 억,,223165,N,N,0,N,00,N
|
||
|
|
20240216,140328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7900,-110,5,-1.37,194680920,24608,42.47,8120,8120,7850,10410,5610,8010,7911.29,2.23,0,-4389,8216,8112,8016,7912,7816,8065,7865,50,2400,500,5600,10,1,10000000,790,44.63,1.69,12,0.25,177.00,4679.00,10880,20230925,-27.39,5400,20230726,46.30,9500,-16.84,20240102,7050,12.06,20240131,10880,-27.39,20230925,5400,46.30,20230726,4.62,N,024940,500,50 억,,223165,N,N,0,N,00,N
|
||
|
|
20240216,130324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7920,-90,5,-1.12,191944740,24262,41.88,8120,8120,7850,10410,5610,8010,7911.33,2.23,0,-4395,8216,8112,8016,7912,7816,8065,7865,50,2400,500,5600,10,1,10000000,792,44.75,1.69,12,0.24,177.00,4679.00,10880,20230925,-27.21,5400,20230726,46.67,9500,-16.63,20240102,7050,12.34,20240131,10880,-27.21,20230925,5400,46.67,20230726,4.62,N,024940,500,50 억,,223165,N,N,0,N,00,N
|
||
|
|
20240216,120327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7900,-110,5,-1.37,176747220,22332,38.55,8120,8120,7850,10410,5610,8010,7914.53,2.23,0,-4359,8216,8112,8016,7912,7816,8065,7865,50,2400,500,5600,10,1,10000000,790,44.63,1.69,12,0.22,177.00,4679.00,10880,20230925,-27.39,5400,20230726,46.30,9500,-16.84,20240102,7050,12.06,20240131,10880,-27.39,20230925,5400,46.30,20230726,4.62,N,024940,500,50 억,,223165,N,N,0,N,00,N
|
||
|
|
20240216,110328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7940,-70,5,-0.87,135880100,17145,29.59,8120,8120,7880,10410,5610,8010,7925.35,2.23,0,-4837,8216,8112,8016,7912,7816,8065,7865,50,2400,500,5600,10,1,10000000,794,44.86,1.70,12,0.17,177.00,4679.00,10880,20230925,-27.02,5400,20230726,47.04,9500,-16.42,20240102,7050,12.62,20240131,10880,-27.02,20230925,5400,47.04,20230726,4.62,N,024940,500,50 억,,223165,N,N,0,N,00,N
|
||
|
|
20240216,100325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7940,-70,5,-0.87,103074590,12993,22.43,8120,8120,7900,10410,5610,8010,7933.09,2.23,0,-4796,8216,8112,8016,7912,7816,8065,7865,50,2400,500,5600,10,1,10000000,794,44.86,1.70,12,0.13,177.00,4679.00,10880,20230925,-27.02,5400,20230726,47.04,9500,-16.42,20240102,7050,12.62,20240131,10880,-27.02,20230925,5400,47.04,20230726,4.62,N,024940,500,50 억,,223165,N,N,0,N,00,N
|
||
|
|
20240216,090321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8100,90,2,1.12,105480,13,0.02,8120,8120,8100,10410,5610,8010,8113.85,2.23,0,0,8216,8112,8016,7912,7816,8065,7865,50,2400,500,5600,10,1,10000000,810,45.76,1.73,12,0.00,177.00,4679.00,10880,20230925,-25.55,5400,20230726,50.00,9500,-14.74,20240102,7050,14.89,20240131,10880,-25.55,20230925,5400,50.00,20230726,4.62,N,024940,500,50 억,,223165,N,N,0,N,00,N
|
||
|
|
20240215,160324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8010,0,3,0.00,463534180,57787,163.20,8050,8120,7920,10410,5610,8010,8021.43,2.22,0,996,8150,8080,7960,7890,7770,8115,7925,50,2400,500,5600,10,1,10000000,801,45.25,1.71,12,0.58,177.00,4679.00,10880,20230925,-26.38,5400,20230726,48.33,9500,-15.68,20240102,7050,13.62,20240131,10880,-26.38,20230925,5400,48.33,20230726,4.60,N,024940,500,50 억,,222169,N,N,0,N,00,N
|
||
|
|
20240215,150326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7980,-30,5,-0.37,448130460,55855,157.74,8050,8120,7920,10410,5610,8010,8023.10,2.22,0,779,8150,8080,7960,7890,7770,8115,7925,50,2400,500,5600,10,1,10000000,798,45.08,1.71,12,0.56,177.00,4679.00,10880,20230925,-26.65,5400,20230726,47.78,9500,-16.00,20240102,7050,13.19,20240131,10880,-26.65,20230925,5400,47.78,20230726,4.60,N,024940,500,50 억,,222169,N,N,0,N,00,N
|
||
|
|
20240215,140323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8040,30,2,0.37,408027330,50836,143.57,8050,8120,7920,10410,5610,8010,8026.35,2.22,0,2369,8150,8080,7960,7890,7770,8115,7925,50,2400,500,5600,10,1,10000000,804,45.42,1.72,12,0.51,177.00,4679.00,10880,20230925,-26.10,5400,20230726,48.89,9500,-15.37,20240102,7050,14.04,20240131,10880,-26.10,20230925,5400,48.89,20230726,4.60,N,024940,500,50 억,,222169,N,N,0,N,00,N
|
||
|
|
20240215,130322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8050,40,2,0.50,393821490,49069,138.58,8050,8120,7920,10410,5610,8010,8025.87,2.22,0,2594,8150,8080,7960,7890,7770,8115,7925,50,2400,500,5600,10,1,10000000,805,45.48,1.72,12,0.49,177.00,4679.00,10880,20230925,-26.01,5400,20230726,49.07,9500,-15.26,20240102,7050,14.18,20240131,10880,-26.01,20230925,5400,49.07,20230726,4.60,N,024940,500,50 억,,222169,N,N,0,N,00,N
|
||
|
|
20240215,120323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8030,20,2,0.25,355847570,44341,125.23,8050,8120,7920,10410,5610,8010,8025.25,2.22,0,2616,8150,8080,7960,7890,7770,8115,7925,50,2400,500,5600,10,1,10000000,803,45.37,1.72,12,0.44,177.00,4679.00,10880,20230925,-26.19,5400,20230726,48.70,9500,-15.47,20240102,7050,13.90,20240131,10880,-26.19,20230925,5400,48.70,20230726,4.60,N,024940,500,50 억,,222169,N,N,0,N,00,N
|
||
|
|
20240215,110322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8040,30,2,0.37,341610500,42565,120.21,8050,8120,7920,10410,5610,8010,8025.62,2.22,0,2192,8150,8080,7960,7890,7770,8115,7925,50,2400,500,5600,10,1,10000000,804,45.42,1.72,12,0.43,177.00,4679.00,10880,20230925,-26.10,5400,20230726,48.89,9500,-15.37,20240102,7050,14.04,20240131,10880,-26.10,20230925,5400,48.89,20230726,4.60,N,024940,500,50 억,,222169,N,N,0,N,00,N
|
||
|
|
20240215,100322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8060,50,2,0.62,274123610,34143,96.42,8050,8120,7920,10410,5610,8010,8028.69,2.22,0,-924,8150,8080,7960,7890,7770,8115,7925,50,2400,500,5600,10,1,10000000,806,45.54,1.72,12,0.34,177.00,4679.00,10880,20230925,-25.92,5400,20230726,49.26,9500,-15.16,20240102,7050,14.33,20240131,10880,-25.92,20230925,5400,49.26,20230726,4.60,N,024940,500,50 억,,222169,N,N,0,N,00,N
|
||
|
|
20240215,090320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8000,-10,5,-0.12,29698590,3691,10.42,8050,8060,8000,10410,5610,8010,8046.22,2.22,0,-255,8150,8080,7960,7890,7770,8115,7925,50,2400,500,5600,10,1,10000000,800,45.20,1.71,12,0.04,177.00,4679.00,10880,20230925,-26.47,5400,20230726,48.15,9500,-15.79,20240102,7050,13.48,20240131,10880,-26.47,20230925,5400,48.15,20230726,4.60,N,024940,500,50 억,,222169,N,N,0,N,00,N
|
||
|
|
20240214,160320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8010,-20,5,-0.25,262398230,33028,40.94,7880,8030,7840,10430,5630,8030,7944.72,2.16,0,6901,8210,8120,8000,7910,7790,8135,7925,50,2400,500,5620,10,1,10000000,801,45.25,1.71,12,0.33,177.00,4679.00,10880,20230925,-26.38,5400,20230726,48.33,9500,-15.68,20240102,7050,13.62,20240131,10880,-26.38,20230925,5400,48.33,20230726,4.41,N,024940,500,50 억,,215520,N,N,0,N,00,N
|
||
|
|
20240214,150321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8020,-10,5,-0.12,250801450,31576,39.14,7880,8030,7840,10430,5630,8030,7942.79,2.16,0,5972,8210,8120,8000,7910,7790,8135,7925,50,2400,500,5620,10,1,10000000,802,45.31,1.71,12,0.32,177.00,4679.00,10880,20230925,-26.29,5400,20230726,48.52,9500,-15.58,20240102,7050,13.76,20240131,10880,-26.29,20230925,5400,48.52,20230726,4.41,N,024940,500,50 억,,215520,N,N,0,N,00,N
|
||
|
|
20240214,140319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8000,-30,5,-0.37,215451040,27158,33.67,7880,8030,7840,10430,5630,8030,7933.24,2.16,0,4342,8210,8120,8000,7910,7790,8135,7925,50,2400,500,5620,10,1,10000000,800,45.20,1.71,12,0.27,177.00,4679.00,10880,20230925,-26.47,5400,20230726,48.15,9500,-15.79,20240102,7050,13.48,20240131,10880,-26.47,20230925,5400,48.15,20230726,4.41,N,024940,500,50 억,,215520,N,N,0,N,00,N
|
||
|
|
20240214,130321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7970,-60,5,-0.75,193679210,24432,30.29,7880,8030,7840,10430,5630,8030,7927.28,2.16,0,2955,8210,8120,8000,7910,7790,8135,7925,50,2400,500,5620,10,1,10000000,797,45.03,1.70,12,0.24,177.00,4679.00,10880,20230925,-26.75,5400,20230726,47.59,9500,-16.11,20240102,7050,13.05,20240131,10880,-26.75,20230925,5400,47.59,20230726,4.41,N,024940,500,50 억,,215520,N,N,0,N,00,N
|
||
|
|
20240214,120319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8000,-30,5,-0.37,177178500,22365,27.73,7880,8030,7840,10430,5630,8030,7922.13,2.16,0,3020,8210,8120,8000,7910,7790,8135,7925,50,2400,500,5620,10,1,10000000,800,45.20,1.71,12,0.22,177.00,4679.00,10880,20230925,-26.47,5400,20230726,48.15,9500,-15.79,20240102,7050,13.48,20240131,10880,-26.47,20230925,5400,48.15,20230726,4.41,N,024940,500,50 억,,215520,N,N,0,N,00,N
|
||
|
|
20240214,110322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8000,-30,5,-0.37,171162960,21612,26.79,7880,8030,7840,10430,5630,8030,7919.81,2.16,0,3037,8210,8120,8000,7910,7790,8135,7925,50,2400,500,5620,10,1,10000000,800,45.20,1.71,12,0.22,177.00,4679.00,10880,20230925,-26.47,5400,20230726,48.15,9500,-15.79,20240102,7050,13.48,20240131,10880,-26.47,20230925,5400,48.15,20230726,4.41,N,024940,500,50 억,,215520,N,N,0,N,00,N
|
||
|
|
20240214,090316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7890,-140,5,-1.74,25320700,3219,3.99,7880,7950,7840,10430,5630,8030,7866.01,2.16,0,1307,8210,8120,8000,7910,7790,8135,7925,50,2400,500,5620,10,1,10000000,789,44.58,1.69,12,0.03,177.00,4679.00,10880,20230925,-27.48,5400,20230726,46.11,9500,-16.95,20240102,7050,11.91,20240131,10880,-27.48,20230925,5400,46.11,20230726,4.41,N,024940,500,50 억,,215520,N,N,0,N,00,N
|
||
|
|
20240213,160316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8030,60,2,0.75,645036750,80467,84.80,8030,8090,7880,10360,5580,7970,8016.17,2.22,0,-6809,8323,8146,7873,7696,7423,8235,7785,50,2390,500,5570,10,1,10000000,803,45.37,1.72,12,0.80,177.00,4679.00,10880,20230925,-26.19,5400,20230726,48.70,9500,-15.47,20240102,7050,13.90,20240131,10880,-26.19,20230925,5400,48.70,20230726,4.60,N,024940,500,50 억,,221939,N,N,0,N,00,N
|
||
|
|
20240213,150314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8050,80,2,1.00,616470460,76907,81.04,8030,8090,7880,10360,5580,7970,8015.79,2.22,0,-5985,8323,8146,7873,7696,7423,8235,7785,50,2390,500,5570,10,1,10000000,805,45.48,1.72,12,0.77,177.00,4679.00,10880,20230925,-26.01,5400,20230726,49.07,9500,-15.26,20240102,7050,14.18,20240131,10880,-26.01,20230925,5400,49.07,20230726,4.60,N,024940,500,50 억,,221939,N,N,0,N,00,N
|
||
|
|
20240213,140321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8010,40,2,0.50,193276510,24240,25.54,8030,8080,7880,10360,5580,7970,7973.45,2.22,0,-2082,8323,8146,7873,7696,7423,8235,7785,50,2390,500,5570,10,1,10000000,801,45.25,1.71,12,0.24,177.00,4679.00,10880,20230925,-26.38,5400,20230726,48.33,9500,-15.68,20240102,7050,13.62,20240131,10880,-26.38,20230925,5400,48.33,20230726,4.60,N,024940,500,50 억,,221939,N,N,0,N,00,N
|
||
|
|
20240213,130318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8000,30,2,0.38,163882750,20562,21.67,8030,8080,7880,10360,5580,7970,7970.18,2.22,0,-3240,8323,8146,7873,7696,7423,8235,7785,50,2390,500,5570,10,1,10000000,800,45.20,1.71,12,0.21,177.00,4679.00,10880,20230925,-26.47,5400,20230726,48.15,9500,-15.79,20240102,7050,13.48,20240131,10880,-26.47,20230925,5400,48.15,20230726,4.60,N,024940,500,50 억,,221939,N,N,0,N,00,N
|
||
|
|
20240213,120320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8020,50,2,0.63,130964160,16437,17.32,8030,8080,7880,10360,5580,7970,7967.64,2.22,0,-3989,8323,8146,7873,7696,7423,8235,7785,50,2390,500,5570,10,1,10000000,802,45.31,1.71,12,0.16,177.00,4679.00,10880,20230925,-26.29,5400,20230726,48.52,9500,-15.58,20240102,7050,13.76,20240131,10880,-26.29,20230925,5400,48.52,20230726,4.60,N,024940,500,50 억,,221939,N,N,0,N,00,N
|
||
|
|
20240213,110320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7980,10,2,0.13,113438740,14242,15.01,8030,8080,7880,10360,5580,7970,7965.08,2.22,0,-3405,8323,8146,7873,7696,7423,8235,7785,50,2390,500,5570,10,1,10000000,798,45.08,1.71,12,0.14,177.00,4679.00,10880,20230925,-26.65,5400,20230726,47.78,9500,-16.00,20240102,7050,13.19,20240131,10880,-26.65,20230925,5400,47.78,20230726,4.60,N,024940,500,50 억,,221939,N,N,0,N,00,N
|
||
|
|
20240213,100254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8010,40,2,0.50,91773770,11520,12.14,8030,8080,7880,10360,5580,7970,7966.47,2.22,0,-2591,8323,8146,7873,7696,7423,8235,7785,50,2390,500,5570,10,1,10000000,801,45.25,1.71,12,0.12,177.00,4679.00,10880,20230925,-26.38,5400,20230726,48.33,9500,-15.68,20240102,7050,13.62,20240131,10880,-26.38,20230925,5400,48.33,20230726,4.60,N,024940,500,50 억,,221939,N,N,0,N,00,N
|