146 lines
60 KiB
CSV
146 lines
60 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
|
||
|
|
20240628,160417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1458,1,2,0.07,50402601,34602,31.81,1472,1484,1442,1894,1020,1457,1456.64,2.57,0,6641,1562,1509,1442,1389,1322,1476,1356,75,437,500,990,1,1,15026356,219,-0.57,0.32,12,0.23,-2560.00,4619.00,16905,20230809,-91.38,1345,20240617,8.40,5578,-73.86,20240103,1345,8.40,20240617,3165,-53.93,20240513,150,872.00,20240409,0.04,N,031860,500,75 억,,386235,N,N,0,N,00,N
|
||
|
|
20240628,150422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1455,-2,5,-0.14,41241111,28331,26.05,1472,1484,1442,1894,1020,1457,1455.69,2.57,0,2166,1562,1509,1442,1389,1322,1476,1356,75,437,500,990,1,1,15026356,219,-0.57,0.32,12,0.19,-2560.00,4619.00,16905,20230809,-91.39,1345,20240617,8.18,5578,-73.92,20240103,1345,8.18,20240617,3165,-54.03,20240513,150,870.00,20240409,0.04,N,031860,500,75 억,,386235,N,N,0,N,00,N
|
||
|
|
20240628,140420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1447,-10,5,-0.69,31241840,21417,19.69,1472,1484,1442,1894,1020,1457,1458.74,2.57,0,1491,1562,1509,1442,1389,1322,1476,1356,75,437,500,990,1,1,15026356,217,-0.57,0.31,12,0.14,-2560.00,4619.00,16905,20230809,-91.44,1345,20240617,7.58,5578,-74.06,20240103,1345,7.58,20240617,3165,-54.28,20240513,150,864.67,20240409,0.04,N,031860,500,75 억,,386235,N,N,0,N,00,N
|
||
|
|
20240628,130421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1447,-10,5,-0.69,28477058,19514,17.94,1472,1484,1442,1894,1020,1457,1459.31,2.57,0,2318,1562,1509,1442,1389,1322,1476,1356,75,437,500,990,1,1,15026356,217,-0.57,0.31,12,0.13,-2560.00,4619.00,16905,20230809,-91.44,1345,20240617,7.58,5578,-74.06,20240103,1345,7.58,20240617,3165,-54.28,20240513,150,864.67,20240409,0.04,N,031860,500,75 억,,386235,N,N,0,N,00,N
|
||
|
|
20240628,120420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1445,-12,5,-0.82,28235098,19347,17.79,1472,1484,1442,1894,1020,1457,1459.40,2.57,0,2375,1562,1509,1442,1389,1322,1476,1356,75,437,500,990,1,1,15026356,217,-0.56,0.31,12,0.13,-2560.00,4619.00,16905,20230809,-91.45,1345,20240617,7.43,5578,-74.09,20240103,1345,7.43,20240617,3165,-54.34,20240513,150,863.33,20240409,0.04,N,031860,500,75 억,,386235,N,N,0,N,00,N
|
||
|
|
20240628,110415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1459,2,2,0.14,25141319,17206,15.82,1472,1484,1442,1894,1020,1457,1461.19,2.57,0,745,1562,1509,1442,1389,1322,1476,1356,75,437,500,990,1,1,15026356,219,-0.57,0.32,12,0.11,-2560.00,4619.00,16905,20230809,-91.37,1345,20240617,8.48,5578,-73.84,20240103,1345,8.48,20240617,3165,-53.90,20240513,150,872.67,20240409,0.04,N,031860,500,75 억,,386235,N,N,0,N,00,N
|
||
|
|
20240628,100412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1451,-6,5,-0.41,17618374,12017,11.05,1472,1484,1450,1894,1020,1457,1466.12,2.57,0,2548,1562,1509,1442,1389,1322,1476,1356,75,437,500,990,1,1,15026356,218,-0.57,0.31,12,0.08,-2560.00,4619.00,16905,20230809,-91.42,1345,20240617,7.88,5578,-73.99,20240103,1345,7.88,20240617,3165,-54.15,20240513,150,867.33,20240409,0.04,N,031860,500,75 억,,386235,N,N,0,N,00,N
|
||
|
|
20240628,090413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1472,15,2,1.03,1595710,1084,1.00,1472,1484,1472,1894,1020,1457,1472.06,2.57,0,266,1562,1509,1442,1389,1322,1476,1356,75,437,500,990,1,1,15026356,221,-0.57,0.32,12,0.01,-2560.00,4619.00,16905,20230809,-91.29,1345,20240617,9.44,5578,-73.61,20240103,1345,9.44,20240617,3165,-53.49,20240513,150,881.33,20240409,0.04,N,031860,500,75 억,,386235,N,N,0,N,00,N
|
||
|
|
20240627,160408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1457,-29,5,-1.95,157171961,108738,109.89,1486,1495,1375,1931,1041,1486,1445.42,2.53,0,5574,1615,1550,1495,1430,1375,1583,1463,75,445,500,1010,1,1,15026356,219,-0.57,0.32,12,0.72,-2560.00,4619.00,16905,20230809,-91.38,1345,20240617,8.33,5578,-73.88,20240103,1345,8.33,20240617,3165,-53.97,20240513,150,871.33,20240409,0.04,N,031860,500,75 억,,379936,N,N,0,N,00,N
|
||
|
|
20240627,150414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1466,-20,5,-1.35,151188847,104639,105.75,1486,1495,1375,1931,1041,1486,1444.86,2.53,0,7202,1615,1550,1495,1430,1375,1583,1463,75,445,500,1010,1,1,15026356,220,-0.57,0.32,12,0.70,-2560.00,4619.00,16905,20230809,-91.33,1345,20240617,9.00,5578,-73.72,20240103,1345,9.00,20240617,3165,-53.68,20240513,150,877.33,20240409,0.04,N,031860,500,75 억,,379936,N,N,0,N,00,N
|
||
|
|
20240627,140412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1461,-25,5,-1.68,143019763,99060,100.11,1486,1495,1375,1931,1041,1486,1443.77,2.53,0,7233,1615,1550,1495,1430,1375,1583,1463,75,445,500,1010,1,1,15026356,220,-0.57,0.32,12,0.66,-2560.00,4619.00,16905,20230809,-91.36,1345,20240617,8.62,5578,-73.81,20240103,1345,8.62,20240617,3165,-53.84,20240513,150,874.00,20240409,0.04,N,031860,500,75 억,,379936,N,N,0,N,00,N
|
||
|
|
20240627,130412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1445,-41,5,-2.76,131755066,91311,92.28,1486,1495,1375,1931,1041,1486,1442.93,2.53,0,4146,1615,1550,1495,1430,1375,1583,1463,75,445,500,1010,1,1,15026356,217,-0.56,0.31,12,0.61,-2560.00,4619.00,16905,20230809,-91.45,1345,20240617,7.43,5578,-74.09,20240103,1345,7.43,20240617,3165,-54.34,20240513,150,863.33,20240409,0.04,N,031860,500,75 억,,379936,N,N,0,N,00,N
|
||
|
|
20240627,120414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1460,-26,5,-1.75,124300280,86174,87.09,1486,1495,1375,1931,1041,1486,1442.43,2.53,0,4378,1615,1550,1495,1430,1375,1583,1463,75,445,500,1010,1,1,15026356,219,-0.57,0.32,12,0.57,-2560.00,4619.00,16905,20230809,-91.36,1345,20240617,8.55,5578,-73.83,20240103,1345,8.55,20240617,3165,-53.87,20240513,150,873.33,20240409,0.04,N,031860,500,75 억,,379936,N,N,0,N,00,N
|
||
|
|
20240627,110412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1457,-29,5,-1.95,117547354,81532,82.40,1486,1495,1375,1931,1041,1486,1441.73,2.53,0,5264,1615,1550,1495,1430,1375,1583,1463,75,445,500,1010,1,1,15026356,219,-0.57,0.32,12,0.54,-2560.00,4619.00,16905,20230809,-91.38,1345,20240617,8.33,5578,-73.88,20240103,1345,8.33,20240617,3165,-53.97,20240513,150,871.33,20240409,0.04,N,031860,500,75 억,,379936,N,N,0,N,00,N
|
||
|
|
20240627,100412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1435,-51,5,-3.43,107559719,74632,75.42,1486,1495,1375,1931,1041,1486,1441.20,2.53,0,5907,1615,1550,1495,1430,1375,1583,1463,75,445,500,1010,1,1,15026356,216,-0.56,0.31,12,0.50,-2560.00,4619.00,16905,20230809,-91.51,1345,20240617,6.69,5578,-74.27,20240103,1345,6.69,20240617,3165,-54.66,20240513,150,856.67,20240409,0.04,N,031860,500,75 억,,379936,N,N,0,N,00,N
|
||
|
|
20240627,090412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1495,9,2,0.61,2533639,1705,1.72,1486,1495,1486,1931,1041,1486,1486.01,2.53,0,-1008,1615,1550,1495,1430,1375,1583,1463,75,445,500,1010,1,1,15026356,225,-0.58,0.32,12,0.01,-2560.00,4619.00,16905,20230809,-91.16,1345,20240617,11.15,5578,-73.20,20240103,1345,11.15,20240617,3165,-52.76,20240513,150,896.67,20240409,0.04,N,031860,500,75 억,,379936,N,N,0,N,00,N
|
||
|
|
20240626,160411,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1486,46,2,3.19,148819023,98648,74.68,1440,1560,1440,1872,1008,1440,1508.59,2.47,0,409,1616,1528,1479,1391,1342,1503,1366,75,432,500,970,1,1,15026356,223,-0.58,0.32,12,0.66,-2560.00,4619.00,16905,20230809,-91.21,1345,20240617,10.48,5578,-73.36,20240103,1345,10.48,20240617,3165,-53.05,20240513,150,890.67,20240409,0.04,N,031860,500,75 억,,370995,N,N,0,N,01,N
|
||
|
|
20240626,150412,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1475,35,2,2.43,146498518,97084,73.50,1440,1560,1440,1872,1008,1440,1508.99,2.47,0,609,1616,1528,1479,1391,1342,1503,1366,75,432,500,970,1,1,15026356,222,-0.58,0.32,12,0.65,-2560.00,4619.00,16905,20230809,-91.27,1345,20240617,9.67,5578,-73.56,20240103,1345,9.67,20240617,3165,-53.40,20240513,150,883.33,20240409,0.04,N,031860,500,75 억,,370995,N,N,0,N,01,N
|
||
|
|
20240626,140411,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1481,41,2,2.85,138808590,91890,69.56,1440,1560,1440,1872,1008,1440,1510.60,2.47,0,2841,1616,1528,1479,1391,1342,1503,1366,75,432,500,970,1,1,15026356,223,-0.58,0.32,12,0.61,-2560.00,4619.00,16905,20230809,-91.24,1345,20240617,10.11,5578,-73.45,20240103,1345,10.11,20240617,3165,-53.21,20240513,150,887.33,20240409,0.04,N,031860,500,75 억,,370995,N,N,0,N,01,N
|
||
|
|
20240626,130413,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1501,61,2,4.24,125719868,83146,62.94,1440,1560,1440,1872,1008,1440,1512.04,2.47,0,7582,1616,1528,1479,1391,1342,1503,1366,75,432,500,970,1,1,15026356,226,-0.59,0.32,12,0.55,-2560.00,4619.00,16905,20230809,-91.12,1345,20240617,11.60,5578,-73.09,20240103,1345,11.60,20240617,3165,-52.58,20240513,150,900.67,20240409,0.04,N,031860,500,75 억,,370995,N,N,0,N,01,N
|
||
|
|
20240626,120411,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1513,73,2,5.07,119148945,78785,59.64,1440,1560,1440,1872,1008,1440,1512.33,2.47,0,9563,1616,1528,1479,1391,1342,1503,1366,75,432,500,970,1,1,15026356,227,-0.59,0.33,12,0.52,-2560.00,4619.00,16905,20230809,-91.05,1345,20240617,12.49,5578,-72.88,20240103,1345,12.49,20240617,3165,-52.20,20240513,150,908.67,20240409,0.04,N,031860,500,75 억,,370995,N,N,0,N,01,N
|
||
|
|
20240626,110412,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1529,89,2,6.18,109798386,72641,54.99,1440,1560,1440,1872,1008,1440,1511.52,2.47,0,9968,1616,1528,1479,1391,1342,1503,1366,75,432,500,970,1,1,15026356,230,-0.60,0.33,12,0.48,-2560.00,4619.00,16905,20230809,-90.96,1345,20240617,13.68,5578,-72.59,20240103,1345,13.68,20240617,3165,-51.69,20240513,150,919.33,20240409,0.04,N,031860,500,75 억,,370995,N,N,0,N,01,N
|
||
|
|
20240626,100412,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1516,76,2,5.28,56176934,37787,28.61,1440,1560,1440,1872,1008,1440,1486.67,2.47,0,8418,1616,1528,1479,1391,1342,1503,1366,75,432,500,970,1,1,15026356,228,-0.59,0.33,12,0.25,-2560.00,4619.00,16905,20230809,-91.03,1345,20240617,12.71,5578,-72.82,20240103,1345,12.71,20240617,3165,-52.10,20240513,150,910.67,20240409,0.04,N,031860,500,75 억,,370995,N,N,0,N,01,N
|
||
|
|
20240626,090412,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1455,15,2,1.04,7345729,5090,3.85,1440,1455,1440,1872,1008,1440,1443.17,2.47,0,-928,1616,1528,1479,1391,1342,1503,1366,75,432,500,970,1,1,15026356,219,-0.57,0.32,12,0.03,-2560.00,4619.00,16905,20230809,-91.39,1345,20240617,8.18,5578,-73.92,20240103,1345,8.18,20240617,3165,-54.03,20240513,150,870.00,20240409,0.04,N,031860,500,75 억,,370995,N,N,0,N,01,N
|
||
|
|
20240625,160410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1440,-98,5,-6.37,197686946,132092,109.68,1538,1567,1430,1999,1077,1538,1496.59,2.55,0,-13399,1657,1597,1557,1497,1457,1577,1477,75,461,500,1040,1,1,15026356,216,-0.56,0.31,12,0.88,-2560.00,4619.00,16905,20230809,-91.48,1345,20240617,7.06,5578,-74.18,20240103,1345,7.06,20240617,3165,-54.50,20240513,150,860.00,20240409,0.04,N,031860,500,75 억,,382810,N,N,0,N,00,N
|
||
|
|
20240625,150411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1481,-57,5,-3.71,141602730,93459,77.60,1538,1567,1481,1999,1077,1538,1515.13,2.55,0,-19292,1657,1597,1557,1497,1457,1577,1477,75,461,500,1040,1,1,15026356,223,-0.58,0.32,12,0.62,-2560.00,4619.00,16905,20230809,-91.24,1345,20240617,10.11,5578,-73.45,20240103,1345,10.11,20240617,3165,-53.21,20240513,150,887.33,20240409,0.04,N,031860,500,75 억,,382810,N,N,0,N,00,N
|
||
|
|
20240625,140412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1530,-8,5,-0.52,51850497,33836,28.10,1538,1567,1510,1999,1077,1538,1532.41,2.55,0,-9485,1657,1597,1557,1497,1457,1577,1477,75,461,500,1040,1,1,15026356,230,-0.60,0.33,12,0.23,-2560.00,4619.00,16905,20230809,-90.95,1345,20240617,13.75,5578,-72.57,20240103,1345,13.75,20240617,3165,-51.66,20240513,150,920.00,20240409,0.04,N,031860,500,75 억,,382810,N,N,0,N,00,N
|
||
|
|
20240625,130411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1530,-8,5,-0.52,49908132,32567,27.04,1538,1567,1510,1999,1077,1538,1532.48,2.55,0,-9435,1657,1597,1557,1497,1457,1577,1477,75,461,500,1040,1,1,15026356,230,-0.60,0.33,12,0.22,-2560.00,4619.00,16905,20230809,-90.95,1345,20240617,13.75,5578,-72.57,20240103,1345,13.75,20240617,3165,-51.66,20240513,150,920.00,20240409,0.04,N,031860,500,75 억,,382810,N,N,0,N,00,N
|
||
|
|
20240625,120413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1539,1,2,0.07,49600910,32366,26.87,1538,1567,1510,1999,1077,1538,1532.50,2.55,0,-9416,1657,1597,1557,1497,1457,1577,1477,75,461,500,1040,1,1,15026356,231,-0.60,0.33,12,0.22,-2560.00,4619.00,16905,20230809,-90.90,1345,20240617,14.42,5578,-72.41,20240103,1345,14.42,20240617,3165,-51.37,20240513,150,926.00,20240409,0.04,N,031860,500,75 억,,382810,N,N,0,N,00,N
|
||
|
|
20240625,110415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1525,-13,5,-0.85,43577087,28441,23.62,1538,1567,1510,1999,1077,1538,1532.19,2.55,0,-6455,1657,1597,1557,1497,1457,1577,1477,75,461,500,1040,1,1,15026356,229,-0.60,0.33,12,0.19,-2560.00,4619.00,16905,20230809,-90.98,1345,20240617,13.38,5578,-72.66,20240103,1345,13.38,20240617,3165,-51.82,20240513,150,916.67,20240409,0.04,N,031860,500,75 억,,382810,N,N,0,N,00,N
|
||
|
|
20240625,100411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1515,-23,5,-1.50,36438431,23762,19.73,1538,1567,1510,1999,1077,1538,1533.47,2.55,0,-5202,1657,1597,1557,1497,1457,1577,1477,75,461,500,1040,1,1,15026356,228,-0.59,0.33,12,0.16,-2560.00,4619.00,16905,20230809,-91.04,1345,20240617,12.64,5578,-72.84,20240103,1345,12.64,20240617,3165,-52.13,20240513,150,910.00,20240409,0.04,N,031860,500,75 억,,382810,N,N,0,N,00,N
|
||
|
|
20240625,090412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1540,2,2,0.13,2472999,1607,1.33,1538,1551,1538,1999,1077,1538,1538.89,2.55,0,14,1657,1597,1557,1497,1457,1577,1477,75,461,500,1040,1,1,15026356,231,-0.60,0.33,12,0.01,-2560.00,4619.00,16905,20230809,-90.89,1345,20240617,14.50,5578,-72.39,20240103,1345,14.50,20240617,3165,-51.34,20240513,150,926.67,20240409,0.04,N,031860,500,75 억,,382810,N,N,0,N,00,N
|
||
|
|
20240624,160410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1538,-80,5,-4.94,186758187,120431,46.54,1593,1617,1517,2100,1133,1618,1550.75,2.47,0,14667,1884,1750,1684,1550,1484,1718,1518,75,482,500,1100,1,1,15026356,231,-0.60,0.33,12,0.80,-2560.00,4619.00,16905,20230809,-90.90,1345,20240617,14.35,5578,-72.43,20240103,1345,14.35,20240617,3165,-51.41,20240513,150,925.33,20240409,0.04,N,031860,500,75 억,,371262,N,N,0,N,00,N
|
||
|
|
20240624,150411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1548,-70,5,-4.33,178328809,114953,44.43,1593,1617,1517,2100,1133,1618,1551.32,2.47,0,14880,1884,1750,1684,1550,1484,1718,1518,75,482,500,1100,1,1,15026356,233,-0.60,0.34,12,0.77,-2560.00,4619.00,16905,20230809,-90.84,1345,20240617,15.09,5578,-72.25,20240103,1345,15.09,20240617,3165,-51.09,20240513,150,932.00,20240409,0.04,N,031860,500,75 억,,371262,N,N,0,N,00,N
|
||
|
|
20240624,140410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1538,-80,5,-4.94,174439674,112427,43.45,1593,1617,1517,2100,1133,1618,1551.58,2.47,0,15316,1884,1750,1684,1550,1484,1718,1518,75,482,500,1100,1,1,15026356,231,-0.60,0.33,12,0.75,-2560.00,4619.00,16905,20230809,-90.90,1345,20240617,14.35,5578,-72.43,20240103,1345,14.35,20240617,3165,-51.41,20240513,150,925.33,20240409,0.04,N,031860,500,75 억,,371262,N,N,0,N,00,N
|
||
|
|
20240624,130409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1550,-68,5,-4.20,168043450,108289,41.85,1593,1617,1517,2100,1133,1618,1551.81,2.47,0,15861,1884,1750,1684,1550,1484,1718,1518,75,482,500,1100,1,1,15026356,233,-0.61,0.34,12,0.72,-2560.00,4619.00,16905,20230809,-90.83,1345,20240617,15.24,5578,-72.21,20240103,1345,15.24,20240617,3165,-51.03,20240513,150,933.33,20240409,0.04,N,031860,500,75 억,,371262,N,N,0,N,00,N
|
||
|
|
20240624,120410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1550,-68,5,-4.20,164465699,105982,40.96,1593,1617,1517,2100,1133,1618,1551.83,2.47,0,16270,1884,1750,1684,1550,1484,1718,1518,75,482,500,1100,1,1,15026356,233,-0.61,0.34,12,0.71,-2560.00,4619.00,16905,20230809,-90.83,1345,20240617,15.24,5578,-72.21,20240103,1345,15.24,20240617,3165,-51.03,20240513,150,933.33,20240409,0.04,N,031860,500,75 억,,371262,N,N,0,N,00,N
|
||
|
|
20240624,110411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1553,-65,5,-4.02,159455586,102767,39.72,1593,1617,1517,2100,1133,1618,1551.62,2.47,0,15371,1884,1750,1684,1550,1484,1718,1518,75,482,500,1100,1,1,15026356,233,-0.61,0.34,12,0.68,-2560.00,4619.00,16905,20230809,-90.81,1345,20240617,15.46,5578,-72.16,20240103,1345,15.46,20240617,3165,-50.93,20240513,150,935.33,20240409,0.04,N,031860,500,75 억,,371262,N,N,0,N,00,N
|
||
|
|
20240624,100411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1542,-76,5,-4.70,129374409,83392,32.23,1593,1617,1517,2100,1133,1618,1551.40,2.47,0,6225,1884,1750,1684,1550,1484,1718,1518,75,482,500,1100,1,1,15026356,232,-0.60,0.33,12,0.55,-2560.00,4619.00,16905,20230809,-90.88,1345,20240617,14.65,5578,-72.36,20240103,1345,14.65,20240617,3165,-51.28,20240513,150,928.00,20240409,0.04,N,031860,500,75 억,,371262,N,N,0,N,00,N
|
||
|
|
20240624,090410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1590,-28,5,-1.73,2193074,1377,0.53,1593,1593,1590,2100,1133,1618,1592.65,2.47,0,-694,1884,1750,1684,1550,1484,1718,1518,75,482,500,1100,1,1,15026356,239,-0.62,0.34,12,0.01,-2560.00,4619.00,16905,20230809,-90.59,1345,20240617,18.22,5578,-71.50,20240103,1345,18.22,20240617,3165,-49.76,20240513,150,960.00,20240409,0.04,N,031860,500,75 억,,371262,N,N,0,N,00,N
|
||
|
|
20240621,160359,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1618,-165,5,-9.25,432077525,258059,83.56,1783,1818,1618,2315,1249,1783,1674.35,2.98,0,-80841,1906,1844,1781,1719,1656,1875,1750,75,532,500,1210,1,1,15026356,243,-0.63,0.35,12,1.72,-2560.00,4619.00,16905,20230809,-90.43,1345,20240617,20.30,5578,-70.99,20240103,1345,20.30,20240617,3165,-48.88,20240513,150,978.67,20240409,0.04,N,031860,500,75 억,,447928,N,N,0,N,01,N
|
||
|
|
20240621,150358,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1636,-147,5,-8.24,397573976,236947,76.72,1783,1818,1633,2315,1249,1783,1677.90,2.98,0,-70600,1906,1844,1781,1719,1656,1875,1750,75,532,500,1210,1,1,15026356,246,-0.64,0.35,12,1.58,-2560.00,4619.00,16905,20230809,-90.32,1345,20240617,21.64,5578,-70.67,20240103,1345,21.64,20240617,3165,-48.31,20240513,150,990.67,20240409,0.04,N,031860,500,75 억,,447928,N,N,0,N,01,N
|
||
|
|
20240621,140358,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1651,-132,5,-7.40,321409452,190589,61.71,1783,1818,1633,2315,1249,1783,1686.40,2.98,0,-46406,1906,1844,1781,1719,1656,1875,1750,75,532,500,1210,1,1,15026356,248,-0.64,0.36,12,1.27,-2560.00,4619.00,16905,20230809,-90.23,1345,20240617,22.75,5578,-70.40,20240103,1345,22.75,20240617,3165,-47.84,20240513,150,1000.67,20240409,0.04,N,031860,500,75 억,,447928,N,N,0,N,01,N
|
||
|
|
20240621,130359,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1689,-94,5,-5.27,277959984,164427,53.24,1783,1818,1633,2315,1249,1783,1690.48,2.98,0,-39998,1906,1844,1781,1719,1656,1875,1750,75,532,500,1210,1,1,15026356,254,-0.66,0.37,12,1.09,-2560.00,4619.00,16905,20230809,-90.01,1345,20240617,25.58,5578,-69.72,20240103,1345,25.58,20240617,3165,-46.64,20240513,150,1026.00,20240409,0.04,N,031860,500,75 억,,447928,N,N,0,N,01,N
|
||
|
|
20240621,120400,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1683,-100,5,-5.61,237775690,140472,45.48,1783,1818,1633,2315,1249,1783,1692.69,2.98,0,-35652,1906,1844,1781,1719,1656,1875,1750,75,532,500,1210,1,1,15026356,253,-0.66,0.36,12,0.93,-2560.00,4619.00,16905,20230809,-90.04,1345,20240617,25.13,5578,-69.83,20240103,1345,25.13,20240617,3165,-46.82,20240513,150,1022.00,20240409,0.04,N,031860,500,75 억,,447928,N,N,0,N,01,N
|
||
|
|
20240621,110359,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1654,-129,5,-7.23,199742698,117896,38.17,1783,1818,1633,2315,1249,1783,1694.23,2.98,0,-29488,1906,1844,1781,1719,1656,1875,1750,75,532,500,1210,1,1,15026356,249,-0.65,0.36,12,0.78,-2560.00,4619.00,16905,20230809,-90.22,1345,20240617,22.97,5578,-70.35,20240103,1345,22.97,20240617,3165,-47.74,20240513,150,1002.67,20240409,0.04,N,031860,500,75 억,,447928,N,N,0,N,01,N
|
||
|
|
20240621,100357,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1690,-93,5,-5.22,115472692,67112,21.73,1783,1818,1683,2315,1249,1783,1720.60,2.98,0,-20175,1906,1844,1781,1719,1656,1875,1750,75,532,500,1210,1,1,15026356,254,-0.66,0.37,12,0.45,-2560.00,4619.00,16905,20230809,-90.00,1345,20240617,25.65,5578,-69.70,20240103,1345,25.65,20240617,3165,-46.60,20240513,150,1026.67,20240409,0.04,N,031860,500,75 억,,447928,N,N,0,N,01,N
|
||
|
|
20240621,090400,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1780,-3,5,-0.17,4388989,2466,0.80,1783,1783,1775,2315,1249,1783,1779.80,2.98,0,9,1906,1844,1781,1719,1656,1875,1750,75,532,500,1210,1,1,15026356,267,-0.70,0.39,12,0.02,-2560.00,4619.00,16905,20230809,-89.47,1345,20240617,32.34,5578,-68.09,20240103,1345,32.34,20240617,3165,-43.76,20240513,150,1086.67,20240409,0.04,N,031860,500,75 억,,447928,N,N,0,N,01,N
|
||
|
|
20240620,160358,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1783,40,2,2.29,546379666,307678,42.47,1743,1843,1718,2265,1221,1743,1775.63,2.83,0,33163,1921,1831,1681,1591,1441,1877,1637,75,522,500,1180,1,1,15026356,268,-0.70,0.39,12,2.05,-2560.00,4619.00,16905,20230809,-89.45,1345,20240617,32.57,5578,-68.04,20240103,1345,32.57,20240617,3165,-43.67,20240513,150,1088.67,20240409,0.04,N,031860,500,75 억,,424651,N,N,0,N,01,N
|
||
|
|
20240620,150358,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1801,58,2,3.33,507148073,285719,39.44,1743,1843,1718,2265,1221,1743,1774.99,2.83,0,32887,1921,1831,1681,1591,1441,1877,1637,75,522,500,1180,1,1,15026356,271,-0.70,0.39,12,1.90,-2560.00,4619.00,16905,20230809,-89.35,1345,20240617,33.90,5578,-67.71,20240103,1345,33.90,20240617,3165,-43.10,20240513,150,1100.67,20240409,0.04,N,031860,500,75 억,,424651,N,N,0,N,01,N
|
||
|
|
20240620,140357,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1792,49,2,2.81,484700221,273174,37.71,1743,1843,1718,2265,1221,1743,1774.33,2.83,0,35159,1921,1831,1681,1591,1441,1877,1637,75,522,500,1180,1,1,15026356,269,-0.70,0.39,12,1.82,-2560.00,4619.00,16905,20230809,-89.40,1345,20240617,33.23,5578,-67.87,20240103,1345,33.23,20240617,3165,-43.38,20240513,150,1094.67,20240409,0.04,N,031860,500,75 억,,424651,N,N,0,N,01,N
|
||
|
|
20240620,130358,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1790,47,2,2.70,461049316,259991,35.89,1743,1843,1718,2265,1221,1743,1773.33,2.83,0,33691,1921,1831,1681,1591,1441,1877,1637,75,522,500,1180,1,1,15026356,269,-0.70,0.39,12,1.73,-2560.00,4619.00,16905,20230809,-89.41,1345,20240617,33.09,5578,-67.91,20240103,1345,33.09,20240617,3165,-43.44,20240513,150,1093.33,20240409,0.04,N,031860,500,75 억,,424651,N,N,0,N,01,N
|
||
|
|
20240620,120358,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1816,73,2,4.19,410640222,232121,32.04,1743,1843,1718,2265,1221,1743,1769.08,2.83,0,36292,1921,1831,1681,1591,1441,1877,1637,75,522,500,1180,1,1,15026356,273,-0.71,0.39,12,1.54,-2560.00,4619.00,16905,20230809,-89.26,1345,20240617,35.02,5578,-67.44,20240103,1345,35.02,20240617,3165,-42.62,20240513,150,1110.67,20240409,0.04,N,031860,500,75 억,,424651,N,N,0,N,01,N
|
||
|
|
20240620,110359,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1742,-1,5,-0.06,168247676,97011,13.39,1743,1786,1718,2265,1221,1743,1734.32,2.83,0,9857,1921,1831,1681,1591,1441,1877,1637,75,522,500,1180,1,1,15026356,262,-0.68,0.38,12,0.65,-2560.00,4619.00,16905,20230809,-89.70,1345,20240617,29.52,5578,-68.77,20240103,1345,29.52,20240617,3165,-44.96,20240513,150,1061.33,20240409,0.04,N,031860,500,75 억,,424651,N,N,0,N,01,N
|
||
|
|
20240620,100359,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1721,-22,5,-1.26,85070935,48895,6.75,1743,1786,1718,2265,1221,1743,1739.87,2.83,0,1633,1921,1831,1681,1591,1441,1877,1637,75,522,500,1180,1,1,15026356,259,-0.67,0.37,12,0.33,-2560.00,4619.00,16905,20230809,-89.82,1345,20240617,27.96,5578,-69.15,20240103,1345,27.96,20240617,3165,-45.62,20240513,150,1047.33,20240409,0.04,N,031860,500,75 억,,424651,N,N,0,N,01,N
|
||
|
|
20240620,090403,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1743,0,3,0.00,12281592,7087,0.98,1743,1743,1719,2265,1221,1743,1732.97,2.83,0,2363,1921,1831,1681,1591,1441,1877,1637,75,522,500,1180,1,1,15026356,262,-0.68,0.38,12,0.05,-2560.00,4619.00,16905,20230809,-89.69,1345,20240617,29.59,5578,-68.75,20240103,1345,29.59,20240617,3165,-44.93,20240513,150,1062.00,20240409,0.04,N,031860,500,75 억,,424651,N,N,0,N,01,N
|
||
|
|
20240619,160356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1743,173,2,11.02,1209394378,722130,273.41,1578,1771,1531,2040,1099,1570,1674.70,2.37,0,87265,1675,1622,1517,1464,1359,1649,1491,75,470,500,1060,1,1,15026356,262,-0.68,0.38,12,4.81,-2560.00,4619.00,16905,20230809,-89.69,1345,20240617,29.59,5578,-68.75,20240103,1345,29.59,20240617,3165,-44.93,20240513,150,1062.00,20240409,0.04,N,031860,500,75 억,,355374,N,N,0,N,00,N
|
||
|
|
20240619,150356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1730,160,2,10.19,1181842460,706265,267.41,1578,1771,1531,2040,1099,1570,1673.37,2.37,0,83252,1675,1622,1517,1464,1359,1649,1491,75,470,500,1060,1,1,15026356,260,-0.68,0.37,12,4.70,-2560.00,4619.00,16905,20230809,-89.77,1345,20240617,28.62,5578,-68.99,20240103,1345,28.62,20240617,3165,-45.34,20240513,150,1053.33,20240409,0.04,N,031860,500,75 억,,355374,N,N,0,N,00,N
|
||
|
|
20240619,140359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1668,98,2,6.24,799708434,482289,182.60,1578,1757,1531,2040,1099,1570,1658.15,2.37,0,24292,1675,1622,1517,1464,1359,1649,1491,75,470,500,1060,1,1,15026356,251,-0.65,0.36,12,3.21,-2560.00,4619.00,16905,20230809,-90.13,1345,20240617,24.01,5578,-70.10,20240103,1345,24.01,20240617,3165,-47.30,20240513,150,1012.00,20240409,0.04,N,031860,500,75 억,,355374,N,N,0,N,00,N
|
||
|
|
20240619,130357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1679,109,2,6.94,748052500,451242,170.85,1578,1757,1531,2040,1099,1570,1657.76,2.37,0,22920,1675,1622,1517,1464,1359,1649,1491,75,470,500,1060,1,1,15026356,252,-0.66,0.36,12,3.00,-2560.00,4619.00,16905,20230809,-90.07,1345,20240617,24.83,5578,-69.90,20240103,1345,24.83,20240617,3165,-46.95,20240513,150,1019.33,20240409,0.04,N,031860,500,75 억,,355374,N,N,0,N,00,N
|
||
|
|
20240619,120355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1663,93,2,5.92,687117470,414996,157.13,1578,1757,1531,2040,1099,1570,1655.72,2.37,0,12834,1675,1622,1517,1464,1359,1649,1491,75,470,500,1060,1,1,15026356,250,-0.65,0.36,12,2.76,-2560.00,4619.00,16905,20230809,-90.16,1345,20240617,23.64,5578,-70.19,20240103,1345,23.64,20240617,3165,-47.46,20240513,150,1008.67,20240409,0.04,N,031860,500,75 억,,355374,N,N,0,N,00,N
|
||
|
|
20240619,110357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1680,110,2,7.01,594220107,358910,135.89,1578,1757,1531,2040,1099,1570,1655.62,2.37,0,4630,1675,1622,1517,1464,1359,1649,1491,75,470,500,1060,1,1,15026356,252,-0.66,0.36,12,2.39,-2560.00,4619.00,16905,20230809,-90.06,1345,20240617,24.91,5578,-69.88,20240103,1345,24.91,20240617,3165,-46.92,20240513,150,1020.00,20240409,0.04,N,031860,500,75 억,,355374,N,N,0,N,00,N
|
||
|
|
20240619,100359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1563,-7,5,-0.45,96044294,61693,23.36,1578,1578,1531,2040,1099,1570,1556.81,2.37,0,-20742,1675,1622,1517,1464,1359,1649,1491,75,470,500,1060,1,1,15026356,235,-0.61,0.34,12,0.41,-2560.00,4619.00,16905,20230809,-90.75,1345,20240617,16.21,5578,-71.98,20240103,1345,16.21,20240617,3165,-50.62,20240513,150,942.00,20240409,0.04,N,031860,500,75 억,,355374,N,N,0,N,00,N
|
||
|
|
20240619,090403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1563,-7,5,-0.45,10264147,6533,2.47,1578,1578,1563,2040,1099,1570,1571.12,2.37,0,-2494,1675,1622,1517,1464,1359,1649,1491,75,470,500,1060,1,1,15026356,235,-0.61,0.34,12,0.04,-2560.00,4619.00,16905,20230809,-90.75,1345,20240617,16.21,5578,-71.98,20240103,1345,16.21,20240617,3165,-50.62,20240513,150,942.00,20240409,0.04,N,031860,500,75 억,,355374,N,N,0,N,00,N
|
||
|
|
20240618,160355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1570,130,2,9.03,391122786,263592,72.19,1440,1570,1412,1872,1008,1440,1483.72,1.99,0,49462,1530,1485,1415,1370,1300,1507,1392,75,432,500,970,1,1,15026356,236,-0.61,0.34,12,1.75,-2560.00,4619.00,16905,20230809,-90.71,1345,20240617,16.73,5578,-71.85,20240103,1345,16.73,20240617,3165,-50.39,20240513,150,946.67,20240409,0.04,N,031860,500,75 억,,299429,N,N,0,N,00,N
|
||
|
|
20240618,150353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1542,102,2,7.08,322189914,219525,60.12,1440,1542,1412,1872,1008,1440,1467.67,1.99,0,37422,1530,1485,1415,1370,1300,1507,1392,75,432,500,970,1,1,15026356,232,-0.60,0.33,12,1.46,-2560.00,4619.00,16905,20230809,-90.88,1345,20240617,14.65,5578,-72.36,20240103,1345,14.65,20240617,3165,-51.28,20240513,150,928.00,20240409,0.04,N,031860,500,75 억,,299429,N,N,0,N,00,N
|
||
|
|
20240618,140353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1467,27,2,1.88,219090686,150918,41.33,1440,1470,1412,1872,1008,1440,1451.72,1.99,0,19839,1530,1485,1415,1370,1300,1507,1392,75,432,500,970,1,1,15026356,220,-0.57,0.32,12,1.00,-2560.00,4619.00,16905,20230809,-91.32,1345,20240617,9.07,5578,-73.70,20240103,1345,9.07,20240617,3165,-53.65,20240513,150,878.00,20240409,0.04,N,031860,500,75 억,,299429,N,N,0,N,00,N
|
||
|
|
20240618,130357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1449,9,2,0.62,154917753,107060,29.32,1440,1463,1412,1872,1008,1440,1447.02,1.99,0,8022,1530,1485,1415,1370,1300,1507,1392,75,432,500,970,1,1,15026356,218,-0.57,0.31,12,0.71,-2560.00,4619.00,16905,20230809,-91.43,1345,20240617,7.73,5578,-74.02,20240103,1345,7.73,20240617,3165,-54.22,20240513,150,866.00,20240409,0.04,N,031860,500,75 억,,299429,N,N,0,N,00,N
|
||
|
|
20240618,120356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1446,6,2,0.42,113049494,78173,21.41,1440,1462,1412,1872,1008,1440,1446.15,1.99,0,4655,1530,1485,1415,1370,1300,1507,1392,75,432,500,970,1,1,15026356,217,-0.56,0.31,12,0.52,-2560.00,4619.00,16905,20230809,-91.45,1345,20240617,7.51,5578,-74.08,20240103,1345,7.51,20240617,3165,-54.31,20240513,150,864.00,20240409,0.04,N,031860,500,75 억,,299429,N,N,0,N,00,N
|
||
|
|
20240618,110353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1455,15,2,1.04,87378335,60499,16.57,1440,1462,1412,1872,1008,1440,1444.29,1.99,0,2023,1530,1485,1415,1370,1300,1507,1392,75,432,500,970,1,1,15026356,219,-0.57,0.32,12,0.40,-2560.00,4619.00,16905,20230809,-91.39,1345,20240617,8.18,5578,-73.92,20240103,1345,8.18,20240617,3165,-54.03,20240513,150,870.00,20240409,0.04,N,031860,500,75 억,,299429,N,N,0,N,00,N
|
||
|
|
20240618,100355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1446,6,2,0.42,27118003,18884,5.17,1440,1446,1412,1872,1008,1440,1436.03,1.99,0,-143,1530,1485,1415,1370,1300,1507,1392,75,432,500,970,1,1,15026356,217,-0.56,0.31,12,0.13,-2560.00,4619.00,16905,20230809,-91.45,1345,20240617,7.51,5578,-74.08,20240103,1345,7.51,20240617,3165,-54.31,20240513,150,864.00,20240409,0.04,N,031860,500,75 억,,299429,N,N,0,N,00,N
|
||
|
|
20240618,090358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1422,-18,5,-1.25,10705790,7467,2.04,1440,1440,1412,1872,1008,1440,1433.75,1.99,0,-1874,1530,1485,1415,1370,1300,1507,1392,75,432,500,970,1,1,15026356,214,-0.56,0.31,12,0.05,-2560.00,4619.00,16905,20230809,-91.59,1345,20240617,5.72,5578,-74.51,20240103,1345,5.72,20240617,3165,-55.07,20240513,150,848.00,20240409,0.04,N,031860,500,75 억,,299429,N,N,0,N,00,N
|
||
|
|
20240617,160352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1440,17,2,1.19,504438667,365136,184.30,1420,1460,1345,1849,997,1423,1381.51,1.32,0,101150,1571,1497,1460,1386,1349,1478,1367,75,426,500,960,1,1,15026356,216,-0.56,0.31,12,2.43,-2560.00,4619.00,16905,20230809,-91.48,1345,20240617,7.06,5578,-74.18,20240103,1345,7.06,20240617,3165,-54.50,20240513,150,860.00,20240409,0.04,N,031860,500,75 억,,198347,N,N,0,N,00,N
|
||
|
|
20240617,150357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1432,9,2,0.63,501241987,362909,183.17,1420,1460,1345,1849,997,1423,1381.18,1.32,0,101643,1571,1497,1460,1386,1349,1478,1367,75,426,500,960,1,1,15026356,215,-0.56,0.31,12,2.42,-2560.00,4619.00,16905,20230809,-91.53,1345,20240617,6.47,5578,-74.33,20240103,1345,6.47,20240617,3165,-54.76,20240513,150,854.67,20240409,0.04,N,031860,500,75 억,,198347,N,N,0,N,00,N
|
||
|
|
20240617,140351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1424,1,2,0.07,496828392,359825,181.62,1420,1460,1345,1849,997,1423,1380.75,1.32,0,101819,1571,1497,1460,1386,1349,1478,1367,75,426,500,960,1,1,15026356,214,-0.56,0.31,12,2.39,-2560.00,4619.00,16905,20230809,-91.58,1345,20240617,5.87,5578,-74.47,20240103,1345,5.87,20240617,3165,-55.01,20240513,150,849.33,20240409,0.04,N,031860,500,75 억,,198347,N,N,0,N,00,N
|
||
|
|
20240617,130351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1432,9,2,0.63,496220176,359398,181.40,1420,1460,1345,1849,997,1423,1380.70,1.32,0,101819,1571,1497,1460,1386,1349,1478,1367,75,426,500,960,1,1,15026356,215,-0.56,0.31,12,2.39,-2560.00,4619.00,16905,20230809,-91.53,1345,20240617,6.47,5578,-74.33,20240103,1345,6.47,20240617,3165,-54.76,20240513,150,854.67,20240409,0.04,N,031860,500,75 억,,198347,N,N,0,N,00,N
|
||
|
|
20240617,120352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1433,10,2,0.70,488559304,354035,178.69,1420,1460,1345,1849,997,1423,1379.97,1.32,0,101819,1571,1497,1460,1386,1349,1478,1367,75,426,500,960,1,1,15026356,215,-0.56,0.31,12,2.36,-2560.00,4619.00,16905,20230809,-91.52,1345,20240617,6.54,5578,-74.31,20240103,1345,6.54,20240617,3165,-54.72,20240513,150,855.33,20240409,0.04,N,031860,500,75 억,,198347,N,N,0,N,00,N
|
||
|
|
20240617,110349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1438,15,2,1.05,481547647,349147,176.23,1420,1460,1345,1849,997,1423,1379.21,1.32,0,102630,1571,1497,1460,1386,1349,1478,1367,75,426,500,960,1,1,15026356,216,-0.56,0.31,12,2.32,-2560.00,4619.00,16905,20230809,-91.49,1345,20240617,6.91,5578,-74.22,20240103,1345,6.91,20240617,3165,-54.57,20240513,150,858.67,20240409,0.04,N,031860,500,75 억,,198347,N,N,0,N,00,N
|
||
|
|
20240617,100352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1419,-4,5,-0.28,422679206,308136,155.53,1420,1420,1345,1849,997,1423,1371.73,1.32,0,101722,1571,1497,1460,1386,1349,1478,1367,75,426,500,960,1,1,15026356,213,-0.55,0.31,12,2.05,-2560.00,4619.00,16905,20230809,-91.61,1345,20240617,5.50,5578,-74.56,20240103,1345,5.50,20240617,3165,-55.17,20240513,150,846.00,20240409,0.04,N,031860,500,75 억,,198347,N,N,0,N,00,N
|
||
|
|
20240617,090352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1420,-3,5,-0.21,8889729,6270,3.16,1420,1420,1408,1849,997,1423,1417.82,1.32,0,-528,1571,1497,1460,1386,1349,1478,1367,75,426,500,960,1,1,15026356,213,-0.55,0.31,12,0.04,-2560.00,4619.00,16905,20230809,-91.60,1408,20240617,0.85,5578,-74.54,20240103,1408,0.85,20240617,3165,-55.13,20240513,150,846.67,20240409,0.04,N,031860,500,75 억,,198347,N,N,0,N,00,N
|
||
|
|
20240614,160323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1423,-95,5,-6.26,289325740,197026,219.16,1519,1534,1423,1973,1063,1518,1468.46,1.27,0,5670,1558,1537,1520,1499,1482,1529,1491,75,455,500,1030,1,1,15026356,214,-0.56,0.31,12,1.31,-2560.00,4619.00,16905,20230809,-91.58,1423,20240614,0.00,5578,-74.49,20240103,1423,0.00,20240614,3165,-55.04,20240513,150,848.67,20240409,0.04,N,031860,500,75 억,,191205,N,N,0,N,00,N
|
||
|
|
20240614,150324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1453,-65,5,-4.28,246085114,166871,185.62,1519,1534,1441,1973,1063,1518,1474.70,1.27,0,6672,1558,1537,1520,1499,1482,1529,1491,75,455,500,1030,1,1,15026356,218,-0.57,0.31,12,1.11,-2560.00,4619.00,16905,20230809,-91.40,1441,20240614,0.83,5578,-73.95,20240103,1441,0.83,20240614,3165,-54.09,20240513,150,868.67,20240409,0.04,N,031860,500,75 억,,191205,N,N,0,N,00,N
|
||
|
|
20240614,140323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1445,-73,5,-4.81,223276847,151137,168.11,1519,1534,1442,1973,1063,1518,1477.31,1.27,0,6800,1558,1537,1520,1499,1482,1529,1491,75,455,500,1030,1,1,15026356,217,-0.56,0.31,12,1.01,-2560.00,4619.00,16905,20230809,-91.45,1442,20240614,0.21,5578,-74.09,20240103,1442,0.21,20240614,3165,-54.34,20240513,150,863.33,20240409,0.04,N,031860,500,75 억,,191205,N,N,0,N,00,N
|
||
|
|
20240614,130323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1455,-63,5,-4.15,193352346,130439,145.09,1519,1534,1450,1973,1063,1518,1482.32,1.27,0,2439,1558,1537,1520,1499,1482,1529,1491,75,455,500,1030,1,1,15026356,219,-0.57,0.32,12,0.87,-2560.00,4619.00,16905,20230809,-91.39,1450,20240614,0.34,5578,-73.92,20240103,1450,0.34,20240614,3165,-54.03,20240513,150,870.00,20240409,0.04,N,031860,500,75 억,,191205,N,N,0,N,00,N
|
||
|
|
20240614,120325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1479,-39,5,-2.57,110904570,73995,82.31,1519,1534,1479,1973,1063,1518,1498.81,1.27,0,-3442,1558,1537,1520,1499,1482,1529,1491,75,455,500,1030,1,1,15026356,222,-0.58,0.32,12,0.49,-2560.00,4619.00,16905,20230809,-91.25,1479,20240614,0.00,5578,-73.49,20240103,1479,0.00,20240614,3165,-53.27,20240513,150,886.00,20240409,0.04,N,031860,500,75 억,,191205,N,N,0,N,00,N
|
||
|
|
20240614,110345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1505,-13,5,-0.86,29314507,19396,21.57,1519,1534,1503,1973,1063,1518,1511.37,1.27,0,-3964,1558,1537,1520,1499,1482,1529,1491,75,455,500,1030,1,1,15026356,226,-0.59,0.33,12,0.13,-2560.00,4619.00,16905,20230809,-91.10,1503,20240614,0.13,5578,-73.02,20240103,1503,0.13,20240614,3165,-52.45,20240513,150,903.33,20240409,0.04,N,031860,500,75 억,,191205,N,N,0,N,00,N
|
||
|
|
20240614,100345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1520,2,2,0.13,7394097,4891,5.44,1519,1534,1503,1973,1063,1518,1511.78,1.27,0,-94,1558,1537,1520,1499,1482,1529,1491,75,455,500,1030,1,1,15026356,228,-0.59,0.33,12,0.03,-2560.00,4619.00,16905,20230809,-91.01,1503,20240614,1.13,5578,-72.75,20240103,1503,1.13,20240614,3165,-51.97,20240513,150,913.33,20240409,0.04,N,031860,500,75 억,,191205,N,N,0,N,00,N
|
||
|
|
20240614,090348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1503,-15,5,-0.99,838508,557,0.62,1519,1519,1503,1973,1063,1518,1505.40,1.27,0,-40,1558,1537,1520,1499,1482,1529,1491,75,455,500,1030,1,1,15026356,226,-0.59,0.33,12,0.00,-2560.00,4619.00,16905,20230809,-91.11,1503,20240614,0.00,5578,-73.05,20240103,1503,0.00,20240614,3165,-52.51,20240513,150,902.00,20240409,0.04,N,031860,500,75 억,,191205,N,N,0,N,00,N
|
||
|
|
20240613,160342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1518,-23,5,-1.49,136241912,89898,81.01,1541,1541,1503,2000,1079,1541,1515.52,1.30,0,-4790,1617,1578,1555,1516,1493,1567,1505,75,459,500,1040,1,1,15026356,228,-0.59,0.33,12,0.60,-2560.00,4619.00,16905,20230809,-91.02,1503,20240613,1.00,5578,-72.79,20240103,1503,1.00,20240613,3165,-52.04,20240513,150,912.00,20240409,0.04,N,031860,500,75 억,,196090,N,N,0,N,00,N
|
||
|
|
20240613,150350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1520,-21,5,-1.36,133870942,88337,79.60,1541,1541,1503,2000,1079,1541,1515.46,1.30,0,-4822,1617,1578,1555,1516,1493,1567,1505,75,459,500,1040,1,1,15026356,228,-0.59,0.33,12,0.59,-2560.00,4619.00,16905,20230809,-91.01,1503,20240613,1.13,5578,-72.75,20240103,1503,1.13,20240613,3165,-51.97,20240513,150,913.33,20240409,0.04,N,031860,500,75 억,,196090,N,N,0,N,00,N
|
||
|
|
20240613,140344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1522,-19,5,-1.23,121352901,80107,72.18,1541,1541,1503,2000,1079,1541,1514.89,1.30,0,-2173,1617,1578,1555,1516,1493,1567,1505,75,459,500,1040,1,1,15026356,229,-0.59,0.33,12,0.53,-2560.00,4619.00,16905,20230809,-91.00,1503,20240613,1.26,5578,-72.71,20240103,1503,1.26,20240613,3165,-51.91,20240513,150,914.67,20240409,0.04,N,031860,500,75 억,,196090,N,N,0,N,00,N
|
||
|
|
20240613,130346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1539,-2,5,-0.13,116539757,76972,69.36,1541,1541,1503,2000,1079,1541,1514.05,1.30,0,-2112,1617,1578,1555,1516,1493,1567,1505,75,459,500,1040,1,1,15026356,231,-0.60,0.33,12,0.51,-2560.00,4619.00,16905,20230809,-90.90,1503,20240613,2.40,5578,-72.41,20240103,1503,2.40,20240613,3165,-51.37,20240513,150,926.00,20240409,0.04,N,031860,500,75 억,,196090,N,N,0,N,00,N
|
||
|
|
20240613,120347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1504,-37,5,-2.40,95576490,63192,56.94,1541,1541,1504,2000,1079,1541,1512.48,1.30,0,-2424,1617,1578,1555,1516,1493,1567,1505,75,459,500,1040,1,1,15026356,226,-0.59,0.33,12,0.42,-2560.00,4619.00,16905,20230809,-91.10,1504,20240613,0.00,5578,-73.04,20240103,1504,0.00,20240613,3165,-52.48,20240513,150,902.67,20240409,0.04,N,031860,500,75 억,,196090,N,N,0,N,00,N
|
||
|
|
20240613,110342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1508,-33,5,-2.14,60820117,40115,36.15,1541,1541,1507,2000,1079,1541,1516.14,1.30,0,-3554,1617,1578,1555,1516,1493,1567,1505,75,459,500,1040,1,1,15026356,227,-0.59,0.33,12,0.27,-2560.00,4619.00,16905,20230809,-91.08,1507,20240613,0.07,5578,-72.97,20240103,1507,0.07,20240613,3165,-52.35,20240513,150,905.33,20240409,0.04,N,031860,500,75 억,,196090,N,N,0,N,00,N
|
||
|
|
20240613,100343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1520,-21,5,-1.36,42586333,28043,25.27,1541,1541,1510,2000,1079,1541,1518.61,1.30,0,-2543,1617,1578,1555,1516,1493,1567,1505,75,459,500,1040,1,1,15026356,228,-0.59,0.33,12,0.19,-2560.00,4619.00,16905,20230809,-91.01,1510,20240613,0.66,5578,-72.75,20240103,1510,0.66,20240613,3165,-51.97,20240513,150,913.33,20240409,0.04,N,031860,500,75 억,,196090,N,N,0,N,00,N
|
||
|
|
20240613,090347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1530,-11,5,-0.71,7210259,4702,4.24,1541,1541,1525,2000,1079,1541,1533.45,1.30,0,184,1617,1578,1555,1516,1493,1567,1505,75,459,500,1040,1,1,15026356,230,-0.60,0.33,12,0.03,-2560.00,4619.00,16905,20230809,-90.95,1525,20240613,0.33,5578,-72.57,20240103,1525,0.33,20240613,3165,-51.66,20240513,150,920.00,20240409,0.04,N,031860,500,75 억,,196090,N,N,0,N,00,N
|
||
|
|
20240612,160341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1541,-53,5,-3.32,172043208,110967,576.72,1594,1594,1532,2070,1116,1594,1554.69,1.33,0,-3664,1609,1601,1593,1585,1577,1605,1589,75,476,500,1080,1,1,15026356,232,-0.60,0.33,12,0.74,-2560.00,4619.00,16905,20230809,-90.88,1532,20240612,0.59,5578,-72.37,20240103,1532,0.59,20240612,3165,-51.31,20240513,150,927.33,20240409,0.04,N,031860,500,75 억,,199720,N,N,0,N,00,N
|
||
|
|
20240612,150347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1534,-60,5,-3.76,109222516,70174,364.71,1594,1594,1533,2070,1116,1594,1556.45,1.33,0,-5692,1609,1601,1593,1585,1577,1605,1589,75,476,500,1080,1,1,15026356,231,-0.60,0.33,12,0.47,-2560.00,4619.00,16905,20230809,-90.93,1533,20240612,0.07,5578,-72.50,20240103,1533,0.07,20240612,3165,-51.53,20240513,150,922.67,20240409,0.04,N,031860,500,75 억,,199720,N,N,0,N,00,N
|
||
|
|
20240612,140343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1549,-45,5,-2.82,76262645,48730,253.26,1594,1594,1533,2070,1116,1594,1565.00,1.33,0,-5796,1609,1601,1593,1585,1577,1605,1589,75,476,500,1080,1,1,15026356,233,-0.61,0.34,12,0.32,-2560.00,4619.00,16905,20230809,-90.84,1533,20240612,1.04,5578,-72.23,20240103,1533,1.04,20240612,3165,-51.06,20240513,150,932.67,20240409,0.04,N,031860,500,75 억,,199720,N,N,0,N,00,N
|
||
|
|
20240612,130342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1571,-23,5,-1.44,45368334,28758,149.46,1594,1594,1558,2070,1116,1594,1577.59,1.33,0,-9502,1609,1601,1593,1585,1577,1605,1589,75,476,500,1080,1,1,15026356,236,-0.61,0.34,12,0.19,-2560.00,4619.00,16905,20230809,-90.71,1558,20240612,0.83,5578,-71.84,20240103,1558,0.83,20240612,3165,-50.36,20240513,150,947.33,20240409,0.04,N,031860,500,75 억,,199720,N,N,0,N,00,N
|
||
|
|
20240612,120342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1575,-19,5,-1.19,28680732,18116,94.15,1594,1594,1575,2070,1116,1594,1583.17,1.33,0,-5847,1609,1601,1593,1585,1577,1605,1589,75,476,500,1080,1,1,15026356,237,-0.62,0.34,12,0.12,-2560.00,4619.00,16905,20230809,-90.68,1571,20240607,0.25,5578,-71.76,20240103,1571,0.25,20240607,3165,-50.24,20240513,150,950.00,20240409,0.04,N,031860,500,75 억,,199720,N,N,0,N,00,N
|
||
|
|
20240612,110341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1584,-10,5,-0.63,12204855,7686,39.95,1594,1594,1584,2070,1116,1594,1587.93,1.33,0,-1528,1609,1601,1593,1585,1577,1605,1589,75,476,500,1080,1,1,15026356,238,-0.62,0.34,12,0.05,-2560.00,4619.00,16905,20230809,-90.63,1571,20240607,0.83,5578,-71.60,20240103,1571,0.83,20240607,3165,-49.95,20240513,150,956.00,20240409,0.04,N,031860,500,75 억,,199720,N,N,0,N,00,N
|
||
|
|
20240612,100341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1589,-5,5,-0.31,6715036,4223,21.95,1594,1594,1588,2070,1116,1594,1590.11,1.33,0,-457,1609,1601,1593,1585,1577,1605,1589,75,476,500,1080,1,1,15026356,239,-0.62,0.34,12,0.03,-2560.00,4619.00,16905,20230809,-90.60,1571,20240607,1.15,5578,-71.51,20240103,1571,1.15,20240607,3165,-49.79,20240513,150,959.33,20240409,0.04,N,031860,500,75 억,,199720,N,N,0,N,00,N
|
||
|
|
20240612,090342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1594,0,3,0.00,1005814,631,3.28,1594,1594,1594,2070,1116,1594,1594.00,1.33,0,-457,1609,1601,1593,1585,1577,1605,1589,75,476,500,1080,1,1,15026356,240,-0.62,0.35,12,0.00,-2560.00,4619.00,16905,20230809,-90.57,1571,20240607,1.46,5578,-71.42,20240103,1571,1.46,20240607,3165,-49.64,20240513,150,962.67,20240409,0.04,N,031860,500,75 억,,199720,N,N,0,N,00,N
|
||
|
|
20240610,160338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1593,-27,5,-1.67,81971759,51205,36.96,1620,1623,1592,2105,1134,1620,1600.85,1.37,0,-544,1740,1679,1625,1564,1510,1710,1595,75,485,500,1100,1,1,15026356,239,-0.62,0.34,12,0.34,-2560.00,4619.00,16905,20230809,-90.58,1571,20240607,1.40,5578,-71.44,20240103,1571,1.40,20240607,3165,-49.67,20240513,150,962.00,20240409,0.05,N,031860,500,75 억,,205145,N,N,0,N,00,N
|
||
|
|
20240610,150341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1597,-23,5,-1.42,74107944,46273,33.40,1620,1623,1592,2105,1134,1620,1601.54,1.37,0,170,1740,1679,1625,1564,1510,1710,1595,75,485,500,1100,1,1,15026356,240,-0.62,0.35,12,0.31,-2560.00,4619.00,16905,20230809,-90.55,1571,20240607,1.65,5578,-71.37,20240103,1571,1.65,20240607,3165,-49.54,20240513,150,964.67,20240409,0.05,N,031860,500,75 억,,205145,N,N,0,N,00,N
|
||
|
|
20240610,140340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1614,-6,5,-0.37,39869232,24809,17.91,1620,1623,1592,2105,1134,1620,1607.05,1.37,0,-1034,1740,1679,1625,1564,1510,1710,1595,75,485,500,1100,1,1,15026356,243,-0.63,0.35,12,0.17,-2560.00,4619.00,16905,20230809,-90.45,1571,20240607,2.74,5578,-71.06,20240103,1571,2.74,20240607,3165,-49.00,20240513,150,976.00,20240409,0.05,N,031860,500,75 억,,205145,N,N,0,N,00,N
|
||
|
|
20240610,130339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1610,-10,5,-0.62,24112371,15001,10.83,1620,1623,1592,2105,1134,1620,1607.38,1.37,0,-1034,1740,1679,1625,1564,1510,1710,1595,75,485,500,1100,1,1,15026356,242,-0.63,0.35,12,0.10,-2560.00,4619.00,16905,20230809,-90.48,1571,20240607,2.48,5578,-71.14,20240103,1571,2.48,20240607,3165,-49.13,20240513,150,973.33,20240409,0.05,N,031860,500,75 억,,205145,N,N,0,N,00,N
|
||
|
|
20240610,120339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1616,-4,5,-0.25,18882988,11754,8.48,1620,1623,1592,2105,1134,1620,1606.52,1.37,0,-1034,1740,1679,1625,1564,1510,1710,1595,75,485,500,1100,1,1,15026356,243,-0.63,0.35,12,0.08,-2560.00,4619.00,16905,20230809,-90.44,1571,20240607,2.86,5578,-71.03,20240103,1571,2.86,20240607,3165,-48.94,20240513,150,977.33,20240409,0.05,N,031860,500,75 억,,205145,N,N,0,N,00,N
|
||
|
|
20240610,110342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1617,-3,5,-0.19,16503524,10281,7.42,1620,1623,1592,2105,1134,1620,1605.25,1.37,0,-1278,1740,1679,1625,1564,1510,1710,1595,75,485,500,1100,1,1,15026356,243,-0.63,0.35,12,0.07,-2560.00,4619.00,16905,20230809,-90.43,1571,20240607,2.93,5578,-71.01,20240103,1571,2.93,20240607,3165,-48.91,20240513,150,978.00,20240409,0.05,N,031860,500,75 억,,205145,N,N,0,N,00,N
|
||
|
|
20240610,100341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1619,-1,5,-0.06,12132088,7568,5.46,1620,1623,1592,2105,1134,1620,1603.08,1.37,0,-438,1740,1679,1625,1564,1510,1710,1595,75,485,500,1100,1,1,15026356,243,-0.63,0.35,12,0.05,-2560.00,4619.00,16905,20230809,-90.42,1571,20240607,3.06,5578,-70.98,20240103,1571,3.06,20240607,3165,-48.85,20240513,150,979.33,20240409,0.05,N,031860,500,75 억,,205145,N,N,0,N,00,N
|
||
|
|
20240610,090346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1592,-28,5,-1.73,8406514,5264,3.80,1620,1620,1592,2105,1134,1620,1596.98,1.37,0,-106,1740,1679,1625,1564,1510,1710,1595,75,485,500,1100,1,1,15026356,239,-0.62,0.34,12,0.04,-2560.00,4619.00,16905,20230809,-90.58,1571,20240607,1.34,5578,-71.46,20240103,1571,1.34,20240607,3165,-49.70,20240513,150,961.33,20240409,0.05,N,031860,500,75 억,,205145,N,N,0,N,00,N
|
||
|
|
20240607,160350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1620,29,2,1.82,225343714,138535,132.57,1596,1686,1571,2065,1114,1591,1626.63,1.25,0,17747,1653,1621,1599,1567,1545,1611,1557,75,474,500,1080,1,1,15026356,243,-0.63,0.35,12,0.92,-2560.00,4619.00,16905,20230809,-90.42,1571,20240607,3.12,5578,-70.96,20240103,1571,3.12,20240607,3165,-48.82,20240513,150,980.00,20240409,0.05,N,031860,500,75 억,,187497,N,N,0,N,00,N
|
||
|
|
20240607,150353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1629,38,2,2.39,218468666,134298,128.52,1596,1686,1571,2065,1114,1591,1626.75,1.25,0,18195,1653,1621,1599,1567,1545,1611,1557,75,474,500,1080,1,1,15026356,245,-0.64,0.35,12,0.89,-2560.00,4619.00,16905,20230809,-90.36,1571,20240607,3.69,5578,-70.80,20240103,1571,3.69,20240607,3165,-48.53,20240513,150,986.00,20240409,0.05,N,031860,500,75 억,,187497,N,N,0,N,00,N
|
||
|
|
20240607,140350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1667,76,2,4.78,195742965,120405,115.22,1596,1686,1571,2065,1114,1591,1625.70,1.25,0,13182,1653,1621,1599,1567,1545,1611,1557,75,474,500,1080,1,1,15026356,250,-0.65,0.36,12,0.80,-2560.00,4619.00,16905,20230809,-90.14,1571,20240607,6.11,5578,-70.11,20240103,1571,6.11,20240607,3165,-47.33,20240513,150,1011.33,20240409,0.05,N,031860,500,75 억,,187497,N,N,0,N,00,N
|
||
|
|
20240607,130351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1600,9,2,0.57,84246552,52678,50.41,1596,1630,1571,2065,1114,1591,1599.27,1.25,0,-163,1653,1621,1599,1567,1545,1611,1557,75,474,500,1080,1,1,15026356,240,-0.62,0.35,12,0.35,-2560.00,4619.00,16905,20230809,-90.54,1571,20240607,1.85,5578,-71.32,20240103,1571,1.85,20240607,3165,-49.45,20240513,150,966.67,20240409,0.05,N,031860,500,75 억,,187497,N,N,0,N,00,N
|
||
|
|
20240607,120350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1601,10,2,0.63,76719809,47975,45.91,1596,1630,1571,2065,1114,1591,1599.16,1.25,0,2416,1653,1621,1599,1567,1545,1611,1557,75,474,500,1080,1,1,15026356,241,-0.63,0.35,12,0.32,-2560.00,4619.00,16905,20230809,-90.53,1571,20240607,1.91,5578,-71.30,20240103,1571,1.91,20240607,3165,-49.42,20240513,150,967.33,20240409,0.05,N,031860,500,75 억,,187497,N,N,0,N,00,N
|
||
|
|
20240607,110350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1598,7,2,0.44,71032956,44410,42.50,1596,1630,1571,2065,1114,1591,1599.48,1.25,0,2637,1653,1621,1599,1567,1545,1611,1557,75,474,500,1080,1,1,15026356,240,-0.62,0.35,12,0.30,-2560.00,4619.00,16905,20230809,-90.55,1571,20240607,1.72,5578,-71.35,20240103,1571,1.72,20240607,3165,-49.51,20240513,150,965.33,20240409,0.05,N,031860,500,75 억,,187497,N,N,0,N,00,N
|
||
|
|
20240607,100349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1592,1,2,0.06,54114183,33784,32.33,1596,1630,1571,2065,1114,1591,1601.77,1.25,0,2744,1653,1621,1599,1567,1545,1611,1557,75,474,500,1080,1,1,15026356,239,-0.62,0.34,12,0.22,-2560.00,4619.00,16905,20230809,-90.58,1571,20240607,1.34,5578,-71.46,20240103,1571,1.34,20240607,3165,-49.70,20240513,150,961.33,20240409,0.05,N,031860,500,75 억,,187497,N,N,0,N,00,N
|
||
|
|
20240607,090347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1596,5,2,0.31,14674833,9225,8.83,1596,1596,1571,2065,1114,1591,1590.77,1.25,0,-1451,1653,1621,1599,1567,1545,1611,1557,75,474,500,1080,1,1,15026356,240,-0.62,0.35,12,0.06,-2560.00,4619.00,16905,20230809,-90.56,1571,20240607,1.59,5578,-71.39,20240103,1571,1.59,20240607,3165,-49.57,20240513,150,964.00,20240409,0.05,N,031860,500,75 억,,187497,N,N,0,N,00,N
|
||
|
|
20240605,160347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1591,-11,5,-0.69,164448606,103109,70.07,1605,1631,1577,2080,1122,1602,1594.90,1.27,0,-2892,1754,1678,1634,1558,1514,1656,1536,75,478,500,1080,1,1,15026356,239,-0.62,0.34,12,0.69,-2560.00,4619.00,16905,20230809,-90.59,1577,20240605,0.89,5578,-71.48,20240103,1577,0.89,20240605,3165,-49.73,20240513,150,960.67,20240409,0.05,N,031860,500,75 억,,190349,N,N,0,N,00,N
|
||
|
|
20240605,150347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1585,-17,5,-1.06,150733456,94449,64.19,1605,1631,1580,2080,1122,1602,1595.92,1.27,0,-2030,1754,1678,1634,1558,1514,1656,1536,75,478,500,1080,1,1,15026356,238,-0.62,0.34,12,0.63,-2560.00,4619.00,16905,20230809,-90.62,1580,20240605,0.32,5578,-71.58,20240103,1580,0.32,20240605,3165,-49.92,20240513,150,956.67,20240409,0.05,N,031860,500,75 억,,190349,N,N,0,N,00,N
|
||
|
|
20240605,140346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1595,-7,5,-0.44,111272106,69561,47.27,1605,1631,1591,2080,1122,1602,1599.63,1.27,0,1656,1754,1678,1634,1558,1514,1656,1536,75,478,500,1080,1,1,15026356,240,-0.62,0.35,12,0.46,-2560.00,4619.00,16905,20230809,-90.56,1590,20240604,0.31,5578,-71.41,20240103,1590,0.31,20240604,3165,-49.61,20240513,150,963.33,20240409,0.05,N,031860,500,75 억,,190349,N,N,0,N,00,N
|
||
|
|
20240605,130349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1600,-2,5,-0.12,96620276,60367,41.03,1605,1631,1591,2080,1122,1602,1600.55,1.27,0,2948,1754,1678,1634,1558,1514,1656,1536,75,478,500,1080,1,1,15026356,240,-0.62,0.35,12,0.40,-2560.00,4619.00,16905,20230809,-90.54,1590,20240604,0.63,5578,-71.32,20240103,1590,0.63,20240604,3165,-49.45,20240513,150,966.67,20240409,0.05,N,031860,500,75 억,,190349,N,N,0,N,00,N
|
||
|
|
20240605,120346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1601,-1,5,-0.06,77561376,48422,32.91,1605,1631,1591,2080,1122,1602,1601.78,1.27,0,3198,1754,1678,1634,1558,1514,1656,1536,75,478,500,1080,1,1,15026356,241,-0.63,0.35,12,0.32,-2560.00,4619.00,16905,20230809,-90.53,1590,20240604,0.69,5578,-71.30,20240103,1590,0.69,20240604,3165,-49.42,20240513,150,967.33,20240409,0.05,N,031860,500,75 억,,190349,N,N,0,N,00,N
|
||
|
|
20240605,110348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1599,-3,5,-0.19,61922829,38633,26.26,1605,1631,1591,2080,1122,1602,1602.85,1.27,0,-564,1754,1678,1634,1558,1514,1656,1536,75,478,500,1080,1,1,15026356,240,-0.62,0.35,12,0.26,-2560.00,4619.00,16905,20230809,-90.54,1590,20240604,0.57,5578,-71.33,20240103,1590,0.57,20240604,3165,-49.48,20240513,150,966.00,20240409,0.05,N,031860,500,75 억,,190349,N,N,0,N,00,N
|
||
|
|
20240605,100348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1597,-5,5,-0.31,51415938,32049,21.78,1605,1631,1596,2080,1122,1602,1604.29,1.27,0,450,1754,1678,1634,1558,1514,1656,1536,75,478,500,1080,1,1,15026356,240,-0.62,0.35,12,0.21,-2560.00,4619.00,16905,20230809,-90.55,1590,20240604,0.44,5578,-71.37,20240103,1590,0.44,20240604,3165,-49.54,20240513,150,964.67,20240409,0.05,N,031860,500,75 억,,190349,N,N,0,N,00,N
|
||
|
|
20240605,090347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1623,21,2,1.31,10021484,6222,4.23,1605,1631,1605,2080,1122,1602,1610.65,1.27,0,714,1754,1678,1634,1558,1514,1656,1536,75,478,500,1080,1,1,15026356,244,-0.63,0.35,12,0.04,-2560.00,4619.00,16905,20230809,-90.40,1590,20240604,2.08,5578,-70.90,20240103,1590,2.08,20240604,3165,-48.72,20240513,150,982.00,20240409,0.05,N,031860,500,75 억,,190349,N,N,0,N,00,N
|
||
|
|
20240604,160344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1602,-98,5,-5.76,239218860,146929,145.90,1700,1710,1590,2210,1190,1700,1628.13,1.25,0,3033,1806,1752,1725,1671,1644,1739,1658,75,510,500,1150,1,1,15026356,241,-0.63,0.35,12,0.98,-2560.00,4619.00,16905,20230809,-90.52,1590,20240604,0.75,5578,-71.28,20240103,1590,0.75,20240604,3165,-49.38,20240513,150,968.00,20240409,0.04,N,031860,500,75 억,,187273,N,N,0,N,00,N
|
||
|
|
20240604,150345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1620,-80,5,-4.71,217737852,133556,132.62,1700,1710,1590,2210,1190,1700,1630.31,1.25,0,4151,1806,1752,1725,1671,1644,1739,1658,75,510,500,1150,1,1,15026356,243,-0.63,0.35,12,0.89,-2560.00,4619.00,16905,20230809,-90.42,1590,20240604,1.89,5578,-70.96,20240103,1590,1.89,20240604,3165,-48.82,20240513,150,980.00,20240409,0.04,N,031860,500,75 억,,187273,N,N,0,N,00,N
|
||
|
|
20240604,140346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1614,-86,5,-5.06,193438514,118485,117.65,1700,1710,1590,2210,1190,1700,1632.60,1.25,0,4439,1806,1752,1725,1671,1644,1739,1658,75,510,500,1150,1,1,15026356,243,-0.63,0.35,12,0.79,-2560.00,4619.00,16905,20230809,-90.45,1590,20240604,1.51,5578,-71.06,20240103,1590,1.51,20240604,3165,-49.00,20240513,150,976.00,20240409,0.04,N,031860,500,75 억,,187273,N,N,0,N,00,N
|
||
|
|
20240604,130344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1629,-71,5,-4.18,182316933,111612,110.83,1700,1710,1590,2210,1190,1700,1633.49,1.25,0,8077,1806,1752,1725,1671,1644,1739,1658,75,510,500,1150,1,1,15026356,245,-0.64,0.35,12,0.74,-2560.00,4619.00,16905,20230809,-90.36,1590,20240604,2.45,5578,-70.80,20240103,1590,2.45,20240604,3165,-48.53,20240513,150,986.00,20240409,0.04,N,031860,500,75 억,,187273,N,N,0,N,00,N
|
||
|
|
20240604,120344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1622,-78,5,-4.59,173364984,106083,105.34,1700,1710,1590,2210,1190,1700,1634.24,1.25,0,5477,1806,1752,1725,1671,1644,1739,1658,75,510,500,1150,1,1,15026356,244,-0.63,0.35,12,0.71,-2560.00,4619.00,16905,20230809,-90.41,1590,20240604,2.01,5578,-70.92,20240103,1590,2.01,20240604,3165,-48.75,20240513,150,981.33,20240409,0.04,N,031860,500,75 억,,187273,N,N,0,N,00,N
|
||
|
|
20240604,110342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1615,-85,5,-5.00,171214316,104758,104.02,1700,1710,1590,2210,1190,1700,1634.38,1.25,0,5360,1806,1752,1725,1671,1644,1739,1658,75,510,500,1150,1,1,15026356,243,-0.63,0.35,12,0.70,-2560.00,4619.00,16905,20230809,-90.45,1590,20240604,1.57,5578,-71.05,20240103,1590,1.57,20240604,3165,-48.97,20240513,150,976.67,20240409,0.04,N,031860,500,75 억,,187273,N,N,0,N,00,N
|
||
|
|
20240604,100342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1625,-75,5,-4.41,153067935,93568,92.91,1700,1710,1590,2210,1190,1700,1635.90,1.25,0,6386,1806,1752,1725,1671,1644,1739,1658,75,510,500,1150,1,1,15026356,244,-0.63,0.35,12,0.62,-2560.00,4619.00,16905,20230809,-90.39,1590,20240604,2.20,5578,-70.87,20240103,1590,2.20,20240604,3165,-48.66,20240513,150,983.33,20240409,0.04,N,031860,500,75 억,,187273,N,N,0,N,00,N
|
||
|
|
20240604,090345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,-9,5,-0.53,6995635,4113,4.08,1700,1710,1684,2210,1190,1700,1700.86,1.25,0,-872,1806,1752,1725,1671,1644,1739,1658,75,510,500,1150,1,1,15026356,254,-0.66,0.37,12,0.03,-2560.00,4619.00,16905,20230809,-90.00,1660,20240524,1.87,5578,-69.68,20240103,1660,1.87,20240524,3165,-46.57,20240513,150,1027.33,20240409,0.04,N,031860,500,75 억,,187273,N,N,0,N,00,N
|
||
|
|
20240603,160341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1700,-53,5,-3.02,173237468,100696,125.92,1754,1779,1698,2275,1228,1753,1720.41,1.30,0,-8458,1948,1850,1782,1684,1616,1899,1733,75,522,500,1190,1,1,15026356,255,-0.66,0.37,12,0.67,-2560.00,4619.00,16905,20230809,-89.94,1660,20240524,2.41,5578,-69.52,20240103,1660,2.41,20240524,3165,-46.29,20240513,150,1033.33,20240409,0.04,N,031860,500,75 억,,195724,N,N,0,N,00,N
|
||
|
|
20240603,150341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1703,-50,5,-2.85,169993511,98788,123.53,1754,1779,1700,2275,1228,1753,1720.79,1.30,0,-8130,1948,1850,1782,1684,1616,1899,1733,75,522,500,1190,1,1,15026356,256,-0.67,0.37,12,0.66,-2560.00,4619.00,16905,20230809,-89.93,1660,20240524,2.59,5578,-69.47,20240103,1660,2.59,20240524,3165,-46.19,20240513,150,1035.33,20240409,0.04,N,031860,500,75 억,,195724,N,N,0,N,00,N
|
||
|
|
20240603,140341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1708,-45,5,-2.57,150743610,87477,109.39,1754,1779,1701,2275,1228,1753,1723.24,1.30,0,-8279,1948,1850,1782,1684,1616,1899,1733,75,522,500,1190,1,1,15026356,257,-0.67,0.37,12,0.58,-2560.00,4619.00,16905,20230809,-89.90,1660,20240524,2.89,5578,-69.38,20240103,1660,2.89,20240524,3165,-46.03,20240513,150,1038.67,20240409,0.04,N,031860,500,75 억,,195724,N,N,0,N,00,N
|
||
|
|
20240603,130341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1710,-43,5,-2.45,145896050,84639,105.84,1754,1779,1701,2275,1228,1753,1723.74,1.30,0,-8279,1948,1850,1782,1684,1616,1899,1733,75,522,500,1190,1,1,15026356,257,-0.67,0.37,12,0.56,-2560.00,4619.00,16905,20230809,-89.88,1660,20240524,3.01,5578,-69.34,20240103,1660,3.01,20240524,3165,-45.97,20240513,150,1040.00,20240409,0.04,N,031860,500,75 억,,195724,N,N,0,N,00,N
|
||
|
|
20240603,120340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1701,-52,5,-2.97,126957967,73549,91.97,1754,1779,1701,2275,1228,1753,1726.17,1.30,0,-8186,1948,1850,1782,1684,1616,1899,1733,75,522,500,1190,1,1,15026356,256,-0.66,0.37,12,0.49,-2560.00,4619.00,16905,20230809,-89.94,1660,20240524,2.47,5578,-69.51,20240103,1660,2.47,20240524,3165,-46.26,20240513,150,1034.00,20240409,0.04,N,031860,500,75 억,,195724,N,N,0,N,00,N
|
||
|
|
20240603,110339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1710,-43,5,-2.45,114033426,65983,82.51,1754,1779,1705,2275,1228,1753,1728.22,1.30,0,-5905,1948,1850,1782,1684,1616,1899,1733,75,522,500,1190,1,1,15026356,257,-0.67,0.37,12,0.44,-2560.00,4619.00,16905,20230809,-89.88,1660,20240524,3.01,5578,-69.34,20240103,1660,3.01,20240524,3165,-45.97,20240513,150,1040.00,20240409,0.04,N,031860,500,75 억,,195724,N,N,0,N,00,N
|
||
|
|
20240603,100338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1710,-43,5,-2.45,99004698,57197,71.52,1754,1779,1705,2275,1228,1753,1730.94,1.30,0,-5941,1948,1850,1782,1684,1616,1899,1733,75,522,500,1190,1,1,15026356,257,-0.67,0.37,12,0.38,-2560.00,4619.00,16905,20230809,-89.88,1660,20240524,3.01,5578,-69.34,20240103,1660,3.01,20240524,3165,-45.97,20240513,150,1040.00,20240409,0.04,N,031860,500,75 억,,195724,N,N,0,N,00,N
|
||
|
|
20240603,090337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1770,17,2,0.97,7312517,4154,5.19,1754,1779,1746,2275,1228,1753,1760.36,1.30,0,-331,1948,1850,1782,1684,1616,1899,1733,75,522,500,1190,1,1,15026356,266,-0.69,0.38,12,0.03,-2560.00,4619.00,16905,20230809,-89.53,1660,20240524,6.63,5578,-68.27,20240103,1660,6.63,20240524,3165,-44.08,20240513,150,1080.00,20240409,0.04,N,031860,500,75 억,,195724,N,N,0,N,00,N
|