104 lines
42 KiB
CSV
104 lines
42 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
|
||
|
|
20240229,160406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1121,-1,5,-0.09,184427261,164567,71.06,1122,1169,1092,1458,786,1122,1120.68,1.24,0,-31659,1216,1169,1132,1085,1048,1150,1066,201,336,500,740,1,1,40297640,452,-4.18,1.73,12,0.41,-268.00,647.00,2135,20230801,-47.49,960,20230306,16.77,1580,-29.05,20240105,1049,6.86,20240125,2135,-47.49,20230801,960,16.77,20230306,0.00,N,032980,500,201 억,,500484,N,N,0,N,00,N
|
||
|
|
20240229,150406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1099,-23,5,-2.05,167159170,149087,64.38,1122,1169,1092,1458,786,1122,1121.22,1.24,0,-34945,1216,1169,1132,1085,1048,1150,1066,201,336,500,740,1,1,40297640,443,-4.10,1.70,12,0.37,-268.00,647.00,2135,20230801,-48.52,960,20230306,14.48,1580,-30.44,20240105,1049,4.77,20240125,2135,-48.52,20230801,960,14.48,20230306,0.00,N,032980,500,201 억,,500484,N,N,0,N,00,N
|
||
|
|
20240229,140407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1117,-5,5,-0.45,116347044,102971,44.47,1122,1169,1100,1458,786,1122,1129.90,1.24,0,-30313,1216,1169,1132,1085,1048,1150,1066,201,336,500,740,1,1,40297640,450,-4.17,1.73,12,0.26,-268.00,647.00,2135,20230801,-47.68,960,20230306,16.35,1580,-29.30,20240105,1049,6.48,20240125,2135,-47.68,20230801,960,16.35,20230306,0.00,N,032980,500,201 억,,500484,N,N,0,N,00,N
|
||
|
|
20240229,130407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1111,-11,5,-0.98,101505528,89700,38.73,1122,1169,1100,1458,786,1122,1131.61,1.24,0,-27771,1216,1169,1132,1085,1048,1150,1066,201,336,500,740,1,1,40297640,448,-4.15,1.72,12,0.22,-268.00,647.00,2135,20230801,-47.96,960,20230306,15.73,1580,-29.68,20240105,1049,5.91,20240125,2135,-47.96,20230801,960,15.73,20230306,0.00,N,032980,500,201 억,,500484,N,N,0,N,00,N
|
||
|
|
20240229,120408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1113,-9,5,-0.80,90193108,79498,34.33,1122,1169,1113,1458,786,1122,1134.53,1.24,0,-25052,1216,1169,1132,1085,1048,1150,1066,201,336,500,740,1,1,40297640,449,-4.15,1.72,12,0.20,-268.00,647.00,2135,20230801,-47.87,960,20230306,15.94,1580,-29.56,20240105,1049,6.10,20240125,2135,-47.87,20230801,960,15.94,20230306,0.00,N,032980,500,201 억,,500484,N,N,0,N,00,N
|
||
|
|
20240229,110408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1117,-5,5,-0.45,79286306,69746,30.12,1122,1169,1117,1458,786,1122,1136.79,1.24,0,-21407,1216,1169,1132,1085,1048,1150,1066,201,336,500,740,1,1,40297640,450,-4.17,1.73,12,0.17,-268.00,647.00,2135,20230801,-47.68,960,20230306,16.35,1580,-29.30,20240105,1049,6.48,20240125,2135,-47.68,20230801,960,16.35,20230306,0.00,N,032980,500,201 억,,500484,N,N,0,N,00,N
|
||
|
|
20240229,100407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1147,25,2,2.23,41334281,36269,15.66,1122,1169,1122,1458,786,1122,1139.66,1.24,0,1226,1216,1169,1132,1085,1048,1150,1066,201,336,500,740,1,1,40297640,462,-4.28,1.77,12,0.09,-268.00,647.00,2135,20230801,-46.28,960,20230306,19.48,1580,-27.41,20240105,1049,9.34,20240125,2135,-46.28,20230801,960,19.48,20230306,0.00,N,032980,500,201 억,,500484,N,N,0,N,00,N
|
||
|
|
20240229,090406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1123,1,2,0.09,388522,346,0.15,1122,1123,1122,1458,786,1122,1122.90,1.24,0,-35,1216,1169,1132,1085,1048,1150,1066,201,336,500,740,1,1,40297640,453,-4.19,1.74,12,0.00,-268.00,647.00,2135,20230801,-47.40,960,20230306,16.98,1580,-28.92,20240105,1049,7.05,20240125,2135,-47.40,20230801,960,16.98,20230306,0.00,N,032980,500,201 억,,500484,N,N,0,N,00,N
|
||
|
|
20240228,160344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1122,-52,5,-4.43,262546467,231266,28.21,1156,1179,1095,1526,822,1174,1135.26,1.30,0,-25674,1276,1225,1142,1091,1008,1250,1116,201,352,500,770,1,1,40297640,452,-4.19,1.73,12,0.57,-268.00,647.00,2135,20230801,-47.45,960,20230306,16.88,1580,-28.99,20240105,1049,6.96,20240125,2135,-47.45,20230801,960,16.88,20230306,0.00,N,032980,500,201 억,,522137,N,N,0,N,00,N
|
||
|
|
20240228,150346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1128,-46,5,-3.92,229154633,201551,24.59,1156,1179,1095,1526,822,1174,1136.95,1.30,0,-24769,1276,1225,1142,1091,1008,1250,1116,201,352,500,770,1,1,40297640,455,-4.21,1.74,12,0.50,-268.00,647.00,2135,20230801,-47.17,960,20230306,17.50,1580,-28.61,20240105,1049,7.53,20240125,2135,-47.17,20230801,960,17.50,20230306,0.00,N,032980,500,201 억,,522137,N,N,0,N,00,N
|
||
|
|
20240228,140407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1171,-3,5,-0.26,166982342,147165,17.95,1156,1179,1095,1526,822,1174,1134.66,1.30,0,-10462,1276,1225,1142,1091,1008,1250,1116,201,352,500,770,1,1,40297640,472,-4.37,1.81,12,0.37,-268.00,647.00,2135,20230801,-45.15,960,20230306,21.98,1580,-25.89,20240105,1049,11.63,20240125,2135,-45.15,20230801,960,21.98,20230306,0.00,N,032980,500,201 억,,522137,N,N,0,N,00,N
|
||
|
|
20240228,130407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1139,-35,5,-2.98,150959710,133254,16.26,1156,1163,1095,1526,822,1174,1132.87,1.30,0,-17016,1276,1225,1142,1091,1008,1250,1116,201,352,500,770,1,1,40297640,459,-4.25,1.76,12,0.33,-268.00,647.00,2135,20230801,-46.65,960,20230306,18.65,1580,-27.91,20240105,1049,8.58,20240125,2135,-46.65,20230801,960,18.65,20230306,0.00,N,032980,500,201 억,,522137,N,N,0,N,00,N
|
||
|
|
20240228,120409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1130,-44,5,-3.75,136291645,120316,14.68,1156,1163,1095,1526,822,1174,1132.78,1.30,0,-18039,1276,1225,1142,1091,1008,1250,1116,201,352,500,770,1,1,40297640,455,-4.22,1.75,12,0.30,-268.00,647.00,2135,20230801,-47.07,960,20230306,17.71,1580,-28.48,20240105,1049,7.72,20240125,2135,-47.07,20230801,960,17.71,20230306,0.00,N,032980,500,201 억,,522137,N,N,0,N,00,N
|
||
|
|
20240228,110350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1126,-48,5,-4.09,116945472,103198,12.59,1156,1163,1095,1526,822,1174,1133.21,1.30,0,-15480,1276,1225,1142,1091,1008,1250,1116,201,352,500,770,1,1,40297640,454,-4.20,1.74,12,0.26,-268.00,647.00,2135,20230801,-47.26,960,20230306,17.29,1580,-28.73,20240105,1049,7.34,20240125,2135,-47.26,20230801,960,17.29,20230306,0.00,N,032980,500,201 억,,522137,N,N,0,N,00,N
|
||
|
|
20240228,100405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1135,-39,5,-3.32,65653016,57552,7.02,1156,1163,1095,1526,822,1174,1140.75,1.30,0,-4224,1276,1225,1142,1091,1008,1250,1116,201,352,500,770,1,1,40297640,457,-4.24,1.75,12,0.14,-268.00,647.00,2135,20230801,-46.84,960,20230306,18.23,1580,-28.16,20240105,1049,8.20,20240125,2135,-46.84,20230801,960,18.23,20230306,0.00,N,032980,500,201 억,,522137,N,N,0,N,00,N
|
||
|
|
20240228,090407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1140,-34,5,-2.90,23109692,20197,2.46,1156,1163,1095,1526,822,1174,1144.20,1.30,0,185,1276,1225,1142,1091,1008,1250,1116,201,352,500,770,1,1,40297640,459,-4.25,1.76,12,0.05,-268.00,647.00,2135,20230801,-46.60,960,20230306,18.75,1580,-27.85,20240105,1049,8.67,20240125,2135,-46.60,20230801,960,18.75,20230306,0.00,N,032980,500,201 억,,522137,N,N,0,N,00,N
|
||
|
|
20240227,160407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1174,105,2,9.82,950613009,819058,370.11,1085,1193,1059,1389,749,1069,1160.62,0.89,0,170517,1153,1111,1083,1041,1013,1097,1027,201,320,500,700,1,1,40297640,473,-4.38,1.81,12,2.03,-268.00,647.00,2135,20230801,-45.01,960,20230306,22.29,1580,-25.70,20240105,1049,11.92,20240125,2135,-45.01,20230801,960,22.29,20230306,0.00,N,032980,500,201 억,,358469,N,N,0,N,00,N
|
||
|
|
20240227,150407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1170,101,2,9.45,910744396,785064,354.75,1085,1193,1059,1389,749,1069,1160.09,0.89,0,165226,1153,1111,1083,1041,1013,1097,1027,201,320,500,700,1,1,40297640,471,-4.37,1.81,12,1.95,-268.00,647.00,2135,20230801,-45.20,960,20230306,21.88,1580,-25.95,20240105,1049,11.53,20240125,2135,-45.20,20230801,960,21.88,20230306,0.00,N,032980,500,201 억,,358469,N,N,0,N,00,N
|
||
|
|
20240227,140406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1157,88,2,8.23,867564820,747676,337.85,1085,1193,1059,1389,749,1069,1160.35,0.89,0,153260,1153,1111,1083,1041,1013,1097,1027,201,320,500,700,1,1,40297640,466,-4.32,1.79,12,1.86,-268.00,647.00,2135,20230801,-45.81,960,20230306,20.52,1580,-26.77,20240105,1049,10.30,20240125,2135,-45.81,20230801,960,20.52,20230306,0.00,N,032980,500,201 억,,358469,N,N,0,N,00,N
|
||
|
|
20240227,130340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1180,111,2,10.38,645815675,558414,252.33,1085,1193,1059,1389,749,1069,1156.52,0.89,0,110852,1153,1111,1083,1041,1013,1097,1027,201,320,500,700,1,1,40297640,476,-4.40,1.82,12,1.39,-268.00,647.00,2135,20230801,-44.73,960,20230306,22.92,1580,-25.32,20240105,1049,12.49,20240125,2135,-44.73,20230801,960,22.92,20230306,0.00,N,032980,500,201 억,,358469,N,N,0,N,00,N
|
||
|
|
20240227,120409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1159,90,2,8.42,392964861,343408,155.18,1085,1180,1059,1389,749,1069,1144.31,0.89,0,111391,1153,1111,1083,1041,1013,1097,1027,201,320,500,700,1,1,40297640,467,-4.32,1.79,12,0.85,-268.00,647.00,2135,20230801,-45.71,960,20230306,20.73,1580,-26.65,20240105,1049,10.49,20240125,2135,-45.71,20230801,960,20.73,20230306,0.00,N,032980,500,201 억,,358469,N,N,0,N,00,N
|
||
|
|
20240227,110407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1156,87,2,8.14,355143724,310531,140.32,1085,1180,1059,1389,749,1069,1143.67,0.89,0,97528,1153,1111,1083,1041,1013,1097,1027,201,320,500,700,1,1,40297640,466,-4.31,1.79,12,0.77,-268.00,647.00,2135,20230801,-45.85,960,20230306,20.42,1580,-26.84,20240105,1049,10.20,20240125,2135,-45.85,20230801,960,20.42,20230306,0.00,N,032980,500,201 억,,358469,N,N,0,N,00,N
|
||
|
|
20240227,100404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1144,75,2,7.02,84036670,75589,34.16,1085,1144,1059,1389,749,1069,1111.76,0.89,0,16803,1153,1111,1083,1041,1013,1097,1027,201,320,500,700,1,1,40297640,461,-4.27,1.77,12,0.19,-268.00,647.00,2135,20230801,-46.42,960,20230306,19.17,1580,-27.59,20240105,1049,9.06,20240125,2135,-46.42,20230801,960,19.17,20230306,0.00,N,032980,500,201 억,,358469,N,N,0,N,00,N
|
||
|
|
20240227,090406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1083,14,2,1.31,1088249,1003,0.45,1085,1085,1081,1389,749,1069,1084.99,0.89,0,-212,1153,1111,1083,1041,1013,1097,1027,201,320,500,700,1,1,40297640,436,-4.04,1.67,12,0.00,-268.00,647.00,2135,20230801,-49.27,960,20230306,12.81,1580,-31.46,20240105,1049,3.24,20240125,2135,-49.27,20230801,960,12.81,20230306,0.00,N,032980,500,201 억,,358469,N,N,0,N,00,N
|
||
|
|
20240226,160405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1069,-19,5,-1.75,236990375,221301,259.80,1096,1125,1055,1414,762,1088,1070.90,0.95,0,-22351,1117,1102,1095,1080,1073,1099,1077,201,326,500,710,1,1,40297640,431,-3.99,1.65,12,0.55,-268.00,647.00,2135,20230801,-49.93,960,20230306,11.35,1580,-32.34,20240105,1049,1.91,20240125,2135,-49.93,20230801,960,11.35,20230306,0.00,N,032980,500,201 억,,380820,N,N,0,N,00,N
|
||
|
|
20240226,150405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1059,-29,5,-2.67,230237953,214922,252.31,1096,1125,1055,1414,762,1088,1071.26,0.95,0,-22149,1117,1102,1095,1080,1073,1099,1077,201,326,500,710,1,1,40297640,427,-3.95,1.64,12,0.53,-268.00,647.00,2135,20230801,-50.40,960,20230306,10.31,1580,-32.97,20240105,1049,0.95,20240125,2135,-50.40,20230801,960,10.31,20230306,0.00,N,032980,500,201 억,,380820,N,N,0,N,00,N
|
||
|
|
20240226,140405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1060,-28,5,-2.57,195117632,181704,213.31,1096,1125,1058,1414,762,1088,1073.82,0.95,0,-23493,1117,1102,1095,1080,1073,1099,1077,201,326,500,710,1,1,40297640,427,-3.96,1.64,12,0.45,-268.00,647.00,2135,20230801,-50.35,960,20230306,10.42,1580,-32.91,20240105,1049,1.05,20240125,2135,-50.35,20230801,960,10.42,20230306,0.00,N,032980,500,201 억,,380820,N,N,0,N,00,N
|
||
|
|
20240226,130404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1058,-30,5,-2.76,155111640,144099,169.17,1096,1125,1058,1414,762,1088,1076.42,0.95,0,-15409,1117,1102,1095,1080,1073,1099,1077,201,326,500,710,1,1,40297640,426,-3.95,1.64,12,0.36,-268.00,647.00,2135,20230801,-50.44,960,20230306,10.21,1580,-33.04,20240105,1049,0.86,20240125,2135,-50.44,20230801,960,10.21,20230306,0.00,N,032980,500,201 억,,380820,N,N,0,N,00,N
|
||
|
|
20240226,120403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1070,-18,5,-1.65,107591682,99316,116.59,1096,1125,1060,1414,762,1088,1083.33,0.95,0,-15442,1117,1102,1095,1080,1073,1099,1077,201,326,500,710,1,1,40297640,431,-3.99,1.65,12,0.25,-268.00,647.00,2135,20230801,-49.88,960,20230306,11.46,1580,-32.28,20240105,1049,2.00,20240125,2135,-49.88,20230801,960,11.46,20230306,0.00,N,032980,500,201 억,,380820,N,N,0,N,00,N
|
||
|
|
20240226,110401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1083,-5,5,-0.46,74507967,68237,80.11,1096,1125,1061,1414,762,1088,1091.90,0.95,0,-17914,1117,1102,1095,1080,1073,1099,1077,201,326,500,710,1,1,40297640,436,-4.04,1.67,12,0.17,-268.00,647.00,2135,20230801,-49.27,960,20230306,12.81,1580,-31.46,20240105,1049,3.24,20240125,2135,-49.27,20230801,960,12.81,20230306,0.00,N,032980,500,201 억,,380820,N,N,0,N,00,N
|
||
|
|
20240226,100359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1088,0,3,0.00,53517863,48759,57.24,1096,1125,1079,1414,762,1088,1097.60,0.95,0,-18373,1117,1102,1095,1080,1073,1099,1077,201,326,500,710,1,1,40297640,438,-4.06,1.68,12,0.12,-268.00,647.00,2135,20230801,-49.04,960,20230306,13.33,1580,-31.14,20240105,1049,3.72,20240125,2135,-49.04,20230801,960,13.33,20230306,0.00,N,032980,500,201 억,,380820,N,N,0,N,00,N
|
||
|
|
20240226,090358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1095,7,2,0.64,8526702,7778,9.13,1096,1100,1095,1414,762,1088,1096.26,0.95,0,-149,1117,1102,1095,1080,1073,1099,1077,201,326,500,710,1,1,40297640,441,-4.09,1.69,12,0.02,-268.00,647.00,2135,20230801,-48.71,960,20230306,14.06,1580,-30.70,20240105,1049,4.39,20240125,2135,-48.71,20230801,960,14.06,20230306,0.00,N,032980,500,201 억,,380820,N,N,0,N,00,N
|
||
|
|
20240223,160401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1088,-15,5,-1.36,93398792,85182,76.69,1103,1110,1088,1433,773,1103,1096.46,0.97,0,-9068,1152,1127,1115,1090,1078,1121,1084,201,330,500,720,1,1,40297640,438,-4.06,1.68,12,0.21,-268.00,647.00,2135,20230801,-49.04,960,20230306,13.33,1580,-31.14,20240105,1049,3.72,20240125,2135,-49.04,20230801,960,13.33,20230306,0.00,N,032980,500,201 억,,389888,N,N,0,N,00,N
|
||
|
|
20240223,150358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1100,-3,5,-0.27,78574491,71589,64.45,1103,1110,1090,1433,773,1103,1097.58,0.97,0,-9236,1152,1127,1115,1090,1078,1121,1084,201,330,500,720,1,1,40297640,443,-4.10,1.70,12,0.18,-268.00,647.00,2135,20230801,-48.48,960,20230306,14.58,1580,-30.38,20240105,1049,4.86,20240125,2135,-48.48,20230801,960,14.58,20230306,0.00,N,032980,500,201 억,,389888,N,N,0,N,00,N
|
||
|
|
20240223,140359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1097,-6,5,-0.54,76296420,69516,62.59,1103,1110,1090,1433,773,1103,1097.54,0.97,0,-8156,1152,1127,1115,1090,1078,1121,1084,201,330,500,720,1,1,40297640,442,-4.09,1.70,12,0.17,-268.00,647.00,2135,20230801,-48.62,960,20230306,14.27,1580,-30.57,20240105,1049,4.58,20240125,2135,-48.62,20230801,960,14.27,20230306,0.00,N,032980,500,201 억,,389888,N,N,0,N,00,N
|
||
|
|
20240223,130358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1102,-1,5,-0.09,49198954,44747,40.29,1103,1110,1093,1433,773,1103,1099.49,0.97,0,-7568,1152,1127,1115,1090,1078,1121,1084,201,330,500,720,1,1,40297640,444,-4.11,1.70,12,0.11,-268.00,647.00,2135,20230801,-48.38,960,20230306,14.79,1580,-30.25,20240105,1049,5.05,20240125,2135,-48.38,20230801,960,14.79,20230306,0.00,N,032980,500,201 억,,389888,N,N,0,N,00,N
|
||
|
|
20240223,120358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1101,-2,5,-0.18,35618070,32430,29.20,1103,1110,1093,1433,773,1103,1098.31,0.97,0,-6078,1152,1127,1115,1090,1078,1121,1084,201,330,500,720,1,1,40297640,444,-4.11,1.70,12,0.08,-268.00,647.00,2135,20230801,-48.43,960,20230306,14.69,1580,-30.32,20240105,1049,4.96,20240125,2135,-48.43,20230801,960,14.69,20230306,0.00,N,032980,500,201 억,,389888,N,N,0,N,00,N
|
||
|
|
20240223,110356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1104,1,2,0.09,29873681,27209,24.50,1103,1110,1093,1433,773,1103,1097.93,0.97,0,-6078,1152,1127,1115,1090,1078,1121,1084,201,330,500,720,1,1,40297640,445,-4.12,1.71,12,0.07,-268.00,647.00,2135,20230801,-48.29,960,20230306,15.00,1580,-30.13,20240105,1049,5.24,20240125,2135,-48.29,20230801,960,15.00,20230306,0.00,N,032980,500,201 억,,389888,N,N,0,N,00,N
|
||
|
|
20240223,100356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1100,-3,5,-0.27,23341858,21287,19.17,1103,1110,1093,1433,773,1103,1096.53,0.97,0,-6078,1152,1127,1115,1090,1078,1121,1084,201,330,500,720,1,1,40297640,443,-4.10,1.70,12,0.05,-268.00,647.00,2135,20230801,-48.48,960,20230306,14.58,1580,-30.38,20240105,1049,4.86,20240125,2135,-48.48,20230801,960,14.58,20230306,0.00,N,032980,500,201 억,,389888,N,N,0,N,00,N
|
||
|
|
20240223,090356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1103,0,3,0.00,177583,161,0.14,1103,1103,1103,1433,773,1103,1103.00,0.97,0,-4,1152,1127,1115,1090,1078,1121,1084,201,330,500,720,1,1,40297640,444,-4.12,1.70,12,0.00,-268.00,647.00,2135,20230801,-48.34,960,20230306,14.90,1580,-30.19,20240105,1049,5.15,20240125,2135,-48.34,20230801,960,14.90,20230306,0.00,N,032980,500,201 억,,389888,N,N,0,N,00,N
|
||
|
|
20240222,160350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1103,-20,5,-1.78,123619412,110970,61.29,1123,1140,1103,1459,787,1123,1113.99,1.01,0,-19035,1162,1142,1110,1090,1058,1152,1100,201,336,500,740,1,1,40297640,444,-4.12,1.70,12,0.28,-268.00,647.00,2135,20230801,-48.34,960,20230306,14.90,1580,-30.19,20240105,1049,5.15,20240125,2135,-48.34,20230801,960,14.90,20230306,0.00,N,032980,500,201 억,,408923,N,N,0,N,00,N
|
||
|
|
20240222,150359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1108,-15,5,-1.34,105745724,94811,52.36,1123,1140,1105,1459,787,1123,1115.33,1.01,0,-21840,1162,1142,1110,1090,1058,1152,1100,201,336,500,740,1,1,40297640,446,-4.13,1.71,12,0.24,-268.00,647.00,2135,20230801,-48.10,960,20230306,15.42,1580,-29.87,20240105,1049,5.62,20240125,2135,-48.10,20230801,960,15.42,20230306,0.00,N,032980,500,201 억,,408923,N,N,0,N,00,N
|
||
|
|
20240222,140357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1107,-16,5,-1.42,81207000,72674,40.14,1123,1140,1107,1459,787,1123,1117.41,1.01,0,-21281,1162,1142,1110,1090,1058,1152,1100,201,336,500,740,1,1,40297640,446,-4.13,1.71,12,0.18,-268.00,647.00,2135,20230801,-48.15,960,20230306,15.31,1580,-29.94,20240105,1049,5.53,20240125,2135,-48.15,20230801,960,15.31,20230306,0.00,N,032980,500,201 억,,408923,N,N,0,N,00,N
|
||
|
|
20240222,130349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1114,-9,5,-0.80,75201341,67255,37.14,1123,1140,1107,1459,787,1123,1118.15,1.01,0,-20817,1162,1142,1110,1090,1058,1152,1100,201,336,500,740,1,1,40297640,449,-4.16,1.72,12,0.17,-268.00,647.00,2135,20230801,-47.82,960,20230306,16.04,1580,-29.49,20240105,1049,6.20,20240125,2135,-47.82,20230801,960,16.04,20230306,0.00,N,032980,500,201 억,,408923,N,N,0,N,00,N
|
||
|
|
20240222,120356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1107,-16,5,-1.42,67334974,60162,33.23,1123,1140,1107,1459,787,1123,1119.23,1.01,0,-22683,1162,1142,1110,1090,1058,1152,1100,201,336,500,740,1,1,40297640,446,-4.13,1.71,12,0.15,-268.00,647.00,2135,20230801,-48.15,960,20230306,15.31,1580,-29.94,20240105,1049,5.53,20240125,2135,-48.15,20230801,960,15.31,20230306,0.00,N,032980,500,201 억,,408923,N,N,0,N,00,N
|
||
|
|
20240222,110353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1109,-14,5,-1.25,61078430,54519,30.11,1123,1140,1108,1459,787,1123,1120.31,1.01,0,-19107,1162,1142,1110,1090,1058,1152,1100,201,336,500,740,1,1,40297640,447,-4.14,1.71,12,0.14,-268.00,647.00,2135,20230801,-48.06,960,20230306,15.52,1580,-29.81,20240105,1049,5.72,20240125,2135,-48.06,20230801,960,15.52,20230306,0.00,N,032980,500,201 억,,408923,N,N,0,N,00,N
|
||
|
|
20240222,100349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1126,3,2,0.27,30104335,26748,14.77,1123,1140,1108,1459,787,1123,1125.48,1.01,0,-6753,1162,1142,1110,1090,1058,1152,1100,201,336,500,740,1,1,40297640,454,-4.20,1.74,12,0.07,-268.00,647.00,2135,20230801,-47.26,960,20230306,17.29,1580,-28.73,20240105,1049,7.34,20240125,2135,-47.26,20230801,960,17.29,20230306,0.00,N,032980,500,201 억,,408923,N,N,0,N,00,N
|
||
|
|
20240222,090356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1122,-1,5,-0.09,5129488,4597,2.54,1123,1123,1108,1459,787,1123,1115.83,1.01,0,541,1162,1142,1110,1090,1058,1152,1100,201,336,500,740,1,1,40297640,452,-4.19,1.73,12,0.01,-268.00,647.00,2135,20230801,-47.45,960,20230306,16.88,1580,-28.99,20240105,1049,6.96,20240125,2135,-47.45,20230801,960,16.88,20230306,0.00,N,032980,500,201 억,,408923,N,N,0,N,00,N
|
||
|
|
20240221,160354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1123,29,2,2.65,199281101,181048,39.98,1101,1130,1078,1422,766,1094,1100.71,0.98,0,17811,1249,1171,1127,1049,1005,1149,1027,201,328,500,720,1,1,40297640,453,-4.19,1.74,12,0.45,-268.00,647.00,2135,20230801,-47.40,960,20230306,16.98,1580,-28.92,20240105,1049,7.05,20240125,2135,-47.40,20230801,960,16.98,20230306,0.00,N,032980,500,201 억,,393291,N,N,0,N,00,N
|
||
|
|
20240221,150349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1121,27,2,2.47,186929921,170058,37.56,1101,1130,1078,1422,766,1094,1099.21,0.98,0,14164,1249,1171,1127,1049,1005,1149,1027,201,328,500,720,1,1,40297640,452,-4.18,1.73,12,0.42,-268.00,647.00,2135,20230801,-47.49,960,20230306,16.77,1580,-29.05,20240105,1049,6.86,20240125,2135,-47.49,20230801,960,16.77,20230306,0.00,N,032980,500,201 억,,393291,N,N,0,N,00,N
|
||
|
|
20240221,140351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1110,16,2,1.46,143818054,131459,29.03,1101,1117,1078,1422,766,1094,1094.01,0.98,0,-2698,1249,1171,1127,1049,1005,1149,1027,201,328,500,720,1,1,40297640,447,-4.14,1.72,12,0.33,-268.00,647.00,2135,20230801,-48.01,960,20230306,15.62,1580,-29.75,20240105,1049,5.82,20240125,2135,-48.01,20230801,960,15.62,20230306,0.00,N,032980,500,201 억,,393291,N,N,0,N,00,N
|
||
|
|
20240221,130351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1117,23,2,2.10,105595480,96814,21.38,1101,1117,1078,1422,766,1094,1090.70,0.98,0,-12122,1249,1171,1127,1049,1005,1149,1027,201,328,500,720,1,1,40297640,450,-4.17,1.73,12,0.24,-268.00,647.00,2135,20230801,-47.68,960,20230306,16.35,1580,-29.30,20240105,1049,6.48,20240125,2135,-47.68,20230801,960,16.35,20230306,0.00,N,032980,500,201 억,,393291,N,N,0,N,00,N
|
||
|
|
20240221,120352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1082,-12,5,-1.10,69401251,64000,14.13,1101,1101,1078,1422,766,1094,1084.39,0.98,0,-4707,1249,1171,1127,1049,1005,1149,1027,201,328,500,720,1,1,40297640,436,-4.04,1.67,12,0.16,-268.00,647.00,2135,20230801,-49.32,960,20230306,12.71,1580,-31.52,20240105,1049,3.15,20240125,2135,-49.32,20230801,960,12.71,20230306,0.00,N,032980,500,201 억,,393291,N,N,0,N,00,N
|
||
|
|
20240221,110353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1082,-12,5,-1.10,50145877,46168,10.20,1101,1101,1081,1422,766,1094,1086.16,0.98,0,-1220,1249,1171,1127,1049,1005,1149,1027,201,328,500,720,1,1,40297640,436,-4.04,1.67,12,0.11,-268.00,647.00,2135,20230801,-49.32,960,20230306,12.71,1580,-31.52,20240105,1049,3.15,20240125,2135,-49.32,20230801,960,12.71,20230306,0.00,N,032980,500,201 억,,393291,N,N,0,N,00,N
|
||
|
|
20240221,100351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1084,-10,5,-0.91,26143534,24029,5.31,1101,1101,1083,1422,766,1094,1088.00,0.98,0,-1284,1249,1171,1127,1049,1005,1149,1027,201,328,500,720,1,1,40297640,437,-4.04,1.68,12,0.06,-268.00,647.00,2135,20230801,-49.23,960,20230306,12.92,1580,-31.39,20240105,1049,3.34,20240125,2135,-49.23,20230801,960,12.92,20230306,0.00,N,032980,500,201 억,,393291,N,N,0,N,00,N
|
||
|
|
20240221,090348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1091,-3,5,-0.27,599008,545,0.12,1101,1101,1091,1422,766,1094,1099.10,0.98,0,-194,1249,1171,1127,1049,1005,1149,1027,201,328,500,720,1,1,40297640,440,-4.07,1.69,12,0.00,-268.00,647.00,2135,20230801,-48.90,960,20230306,13.65,1580,-30.95,20240105,1049,4.00,20240125,2135,-48.90,20230801,960,13.65,20230306,0.00,N,032980,500,201 억,,393291,N,N,0,N,00,N
|
||
|
|
20240220,160345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1094,19,2,1.77,512895659,452802,170.46,1205,1205,1083,1397,753,1075,1132.72,1.13,0,-62032,1145,1109,1089,1053,1033,1100,1044,201,322,500,700,1,1,40297640,441,-4.08,1.69,12,1.12,-268.00,647.00,2135,20230801,-48.76,960,20230306,13.96,1580,-30.76,20240105,1049,4.29,20240125,2135,-48.76,20230801,960,13.96,20230306,0.00,N,032980,500,201 억,,455323,N,N,0,N,00,N
|
||
|
|
20240220,150348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1092,17,2,1.58,502318487,443125,166.82,1205,1205,1083,1397,753,1075,1133.58,1.13,0,-60773,1145,1109,1089,1053,1033,1100,1044,201,322,500,700,1,1,40297640,440,-4.07,1.69,12,1.10,-268.00,647.00,2135,20230801,-48.85,960,20230306,13.75,1580,-30.89,20240105,1049,4.10,20240125,2135,-48.85,20230801,960,13.75,20230306,0.00,N,032980,500,201 억,,455323,N,N,0,N,00,N
|
||
|
|
20240220,140348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1086,11,2,1.02,478976678,421628,158.73,1205,1205,1083,1397,753,1075,1136.02,1.13,0,-56660,1145,1109,1089,1053,1033,1100,1044,201,322,500,700,1,1,40297640,438,-4.05,1.68,12,1.05,-268.00,647.00,2135,20230801,-49.13,960,20230306,13.12,1580,-31.27,20240105,1049,3.53,20240125,2135,-49.13,20230801,960,13.12,20230306,0.00,N,032980,500,201 억,,455323,N,N,0,N,00,N
|
||
|
|
20240220,130350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1086,11,2,1.02,474738147,417733,157.26,1205,1205,1083,1397,753,1075,1136.46,1.13,0,-56089,1145,1109,1089,1053,1033,1100,1044,201,322,500,700,1,1,40297640,438,-4.05,1.68,12,1.04,-268.00,647.00,2135,20230801,-49.13,960,20230306,13.12,1580,-31.27,20240105,1049,3.53,20240125,2135,-49.13,20230801,960,13.12,20230306,0.00,N,032980,500,201 억,,455323,N,N,0,N,00,N
|
||
|
|
20240220,120346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1085,10,2,0.93,463893185,407787,153.52,1205,1205,1083,1397,753,1075,1137.59,1.13,0,-54099,1145,1109,1089,1053,1033,1100,1044,201,322,500,700,1,1,40297640,437,-4.05,1.68,12,1.01,-268.00,647.00,2135,20230801,-49.18,960,20230306,13.02,1580,-31.33,20240105,1049,3.43,20240125,2135,-49.18,20230801,960,13.02,20230306,0.00,N,032980,500,201 억,,455323,N,N,0,N,00,N
|
||
|
|
20240220,110347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1085,10,2,0.93,449640533,394642,148.57,1205,1205,1083,1397,753,1075,1139.36,1.13,0,-57112,1145,1109,1089,1053,1033,1100,1044,201,322,500,700,1,1,40297640,437,-4.05,1.68,12,0.98,-268.00,647.00,2135,20230801,-49.18,960,20230306,13.02,1580,-31.33,20240105,1049,3.43,20240125,2135,-49.18,20230801,960,13.02,20230306,0.00,N,032980,500,201 억,,455323,N,N,0,N,00,N
|
||
|
|
20240220,100337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1105,30,2,2.79,387280233,337445,127.04,1205,1205,1091,1397,753,1075,1147.68,1.13,0,-59339,1145,1109,1089,1053,1033,1100,1044,201,322,500,700,1,1,40297640,445,-4.12,1.71,12,0.84,-268.00,647.00,2135,20230801,-48.24,960,20230306,15.10,1580,-30.06,20240105,1049,5.34,20240125,2135,-48.24,20230801,960,15.10,20230306,0.00,N,032980,500,201 억,,455323,N,N,0,N,00,N
|
||
|
|
20240220,090349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1154,79,2,7.35,146198896,121620,45.79,1205,1205,1104,1397,753,1075,1202.10,1.13,0,-16684,1145,1109,1089,1053,1033,1100,1044,201,322,500,700,1,1,40297640,465,-4.31,1.78,12,0.30,-268.00,647.00,2135,20230801,-45.95,960,20230306,20.21,1580,-26.96,20240105,1049,10.01,20240125,2135,-45.95,20230801,960,20.21,20230306,0.00,N,032980,500,201 억,,455323,Y,N,0,N,00,N
|
||
|
|
20240219,160348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1075,-45,5,-4.02,290235379,265610,148.06,1120,1125,1069,1456,784,1120,1092.71,1.31,0,-71551,1170,1144,1123,1097,1076,1158,1111,201,336,500,730,1,1,40297640,433,-4.01,1.66,12,0.66,-268.00,647.00,2135,20230801,-49.65,960,20230306,11.98,1580,-31.96,20240105,1049,2.48,20240125,2135,-49.65,20230801,960,11.98,20230306,0.00,N,032980,500,201 억,,526874,N,N,0,N,00,N
|
||
|
|
20240219,150350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1076,-44,5,-3.93,277054796,253363,141.24,1120,1125,1069,1456,784,1120,1093.51,1.31,0,-64615,1170,1144,1123,1097,1076,1158,1111,201,336,500,730,1,1,40297640,434,-4.01,1.66,12,0.63,-268.00,647.00,2135,20230801,-49.60,960,20230306,12.08,1580,-31.90,20240105,1049,2.57,20240125,2135,-49.60,20230801,960,12.08,20230306,0.00,N,032980,500,201 억,,526874,N,N,0,N,00,N
|
||
|
|
20240219,140350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1086,-34,5,-3.04,221645857,201754,112.47,1120,1125,1080,1456,784,1120,1098.59,1.31,0,-54363,1170,1144,1123,1097,1076,1158,1111,201,336,500,730,1,1,40297640,438,-4.05,1.68,12,0.50,-268.00,647.00,2135,20230801,-49.13,960,20230306,13.12,1580,-31.27,20240105,1049,3.53,20240125,2135,-49.13,20230801,960,13.12,20230306,0.00,N,032980,500,201 억,,526874,N,N,0,N,00,N
|
||
|
|
20240219,130350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1091,-29,5,-2.59,180543116,163875,91.35,1120,1125,1087,1456,784,1120,1101.71,1.31,0,-47583,1170,1144,1123,1097,1076,1158,1111,201,336,500,730,1,1,40297640,440,-4.07,1.69,12,0.41,-268.00,647.00,2135,20230801,-48.90,960,20230306,13.65,1580,-30.95,20240105,1049,4.00,20240125,2135,-48.90,20230801,960,13.65,20230306,0.00,N,032980,500,201 억,,526874,N,N,0,N,00,N
|
||
|
|
20240219,120349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1106,-14,5,-1.25,104361283,94170,52.49,1120,1125,1101,1456,784,1120,1108.22,1.31,0,-26651,1170,1144,1123,1097,1076,1158,1111,201,336,500,730,1,1,40297640,446,-4.13,1.71,12,0.23,-268.00,647.00,2135,20230801,-48.20,960,20230306,15.21,1580,-30.00,20240105,1049,5.43,20240125,2135,-48.20,20230801,960,15.21,20230306,0.00,N,032980,500,201 억,,526874,N,N,0,N,00,N
|
||
|
|
20240219,110349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1103,-17,5,-1.52,98753777,89106,49.67,1120,1125,1101,1456,784,1120,1108.27,1.31,0,-25787,1170,1144,1123,1097,1076,1158,1111,201,336,500,730,1,1,40297640,444,-4.12,1.70,12,0.22,-268.00,647.00,2135,20230801,-48.34,960,20230306,14.90,1580,-30.19,20240105,1049,5.15,20240125,2135,-48.34,20230801,960,14.90,20230306,0.00,N,032980,500,201 억,,526874,N,N,0,N,00,N
|
||
|
|
20240219,100346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1108,-12,5,-1.07,41902254,37716,21.02,1120,1125,1106,1456,784,1120,1110.99,1.31,0,-20536,1170,1144,1123,1097,1076,1158,1111,201,336,500,730,1,1,40297640,446,-4.13,1.71,12,0.09,-268.00,647.00,2135,20230801,-48.10,960,20230306,15.42,1580,-29.87,20240105,1049,5.62,20240125,2135,-48.10,20230801,960,15.42,20230306,0.00,N,032980,500,201 억,,526874,N,N,0,N,00,N
|
||
|
|
20240219,090348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1125,5,2,0.45,1402173,1260,0.70,1120,1125,1109,1456,784,1120,1112.84,1.31,0,-606,1170,1144,1123,1097,1076,1158,1111,201,336,500,730,1,1,40297640,453,-4.20,1.74,12,0.00,-268.00,647.00,2135,20230801,-47.31,960,20230306,17.19,1580,-28.80,20240105,1049,7.24,20240125,2135,-47.31,20230801,960,17.19,20230306,0.00,N,032980,500,201 억,,526874,N,N,0,N,00,N
|
||
|
|
20240216,160345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1120,11,2,0.99,202492252,179389,201.56,1109,1149,1102,1441,777,1109,1128.79,1.19,0,42825,1165,1137,1123,1095,1081,1130,1088,201,332,500,730,1,1,40297640,451,-4.18,1.73,12,0.45,-268.00,647.00,2135,20230801,-47.54,960,20230306,16.67,1580,-29.11,20240105,1049,6.77,20240125,2135,-47.54,20230801,960,16.67,20230306,0.00,N,032980,500,201 억,,479366,N,N,0,N,00,N
|
||
|
|
20240216,150346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1130,21,2,1.89,174807948,154690,173.81,1109,1149,1102,1441,777,1109,1130.05,1.19,0,34214,1165,1137,1123,1095,1081,1130,1088,201,332,500,730,1,1,40297640,455,-4.22,1.75,12,0.38,-268.00,647.00,2135,20230801,-47.07,960,20230306,17.71,1580,-28.48,20240105,1049,7.72,20240125,2135,-47.07,20230801,960,17.71,20230306,0.00,N,032980,500,201 억,,479366,N,N,0,N,00,N
|
||
|
|
20240216,140349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1129,20,2,1.80,152840294,135173,151.88,1109,1149,1102,1441,777,1109,1130.70,1.19,0,26278,1165,1137,1123,1095,1081,1130,1088,201,332,500,730,1,1,40297640,455,-4.21,1.74,12,0.34,-268.00,647.00,2135,20230801,-47.12,960,20230306,17.60,1580,-28.54,20240105,1049,7.63,20240125,2135,-47.12,20230801,960,17.60,20230306,0.00,N,032980,500,201 억,,479366,N,N,0,N,00,N
|
||
|
|
20240216,130345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1128,19,2,1.71,143251032,126684,142.34,1109,1149,1102,1441,777,1109,1130.77,1.19,0,23995,1165,1137,1123,1095,1081,1130,1088,201,332,500,730,1,1,40297640,455,-4.21,1.74,12,0.31,-268.00,647.00,2135,20230801,-47.17,960,20230306,17.50,1580,-28.61,20240105,1049,7.53,20240125,2135,-47.17,20230801,960,17.50,20230306,0.00,N,032980,500,201 억,,479366,N,N,0,N,00,N
|
||
|
|
20240216,120347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1123,14,2,1.26,127857139,112920,126.87,1109,1149,1102,1441,777,1109,1132.28,1.19,0,30914,1165,1137,1123,1095,1081,1130,1088,201,332,500,730,1,1,40297640,453,-4.19,1.74,12,0.28,-268.00,647.00,2135,20230801,-47.40,960,20230306,16.98,1580,-28.92,20240105,1049,7.05,20240125,2135,-47.40,20230801,960,16.98,20230306,0.00,N,032980,500,201 억,,479366,N,N,0,N,00,N
|
||
|
|
20240216,110348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1128,19,2,1.71,119156448,105194,118.19,1109,1149,1102,1441,777,1109,1132.73,1.19,0,30398,1165,1137,1123,1095,1081,1130,1088,201,332,500,730,1,1,40297640,455,-4.21,1.74,12,0.26,-268.00,647.00,2135,20230801,-47.17,960,20230306,17.50,1580,-28.61,20240105,1049,7.53,20240125,2135,-47.17,20230801,960,17.50,20230306,0.00,N,032980,500,201 억,,479366,N,N,0,N,00,N
|
||
|
|
20240216,100345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1130,21,2,1.89,36741228,32800,36.85,1109,1144,1102,1441,777,1109,1120.16,1.19,0,-6362,1165,1137,1123,1095,1081,1130,1088,201,332,500,730,1,1,40297640,455,-4.22,1.75,12,0.08,-268.00,647.00,2135,20230801,-47.07,960,20230306,17.71,1580,-28.48,20240105,1049,7.72,20240125,2135,-47.07,20230801,960,17.71,20230306,0.00,N,032980,500,201 억,,479366,N,N,0,N,00,N
|
||
|
|
20240216,090341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1120,11,2,0.99,1668251,1512,1.70,1109,1120,1102,1441,777,1109,1103.34,1.19,0,-108,1165,1137,1123,1095,1081,1130,1088,201,332,500,730,1,1,40297640,451,-4.18,1.73,12,0.00,-268.00,647.00,2135,20230801,-47.54,960,20230306,16.67,1580,-29.11,20240105,1049,6.77,20240125,2135,-47.54,20230801,960,16.67,20230306,0.00,N,032980,500,201 억,,479366,N,N,0,N,00,N
|
||
|
|
20240215,160344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1109,-3,5,-0.27,99756823,88981,84.93,1112,1151,1109,1445,779,1112,1121.10,1.20,0,-4118,1182,1146,1128,1092,1074,1138,1084,201,333,500,730,1,1,40297640,447,-4.14,1.71,12,0.22,-268.00,647.00,2135,20230801,-48.06,960,20230306,15.52,1580,-29.81,20240105,1049,5.72,20240125,2135,-48.06,20230801,960,15.52,20230306,0.00,N,032980,500,201 억,,482211,N,N,0,N,00,N
|
||
|
|
20240215,150346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1114,2,2,0.18,83474933,74307,70.93,1112,1151,1109,1445,779,1112,1123.38,1.20,0,-3270,1182,1146,1128,1092,1074,1138,1084,201,333,500,730,1,1,40297640,449,-4.16,1.72,12,0.18,-268.00,647.00,2135,20230801,-47.82,960,20230306,16.04,1580,-29.49,20240105,1049,6.20,20240125,2135,-47.82,20230801,960,16.04,20230306,0.00,N,032980,500,201 억,,482211,N,N,0,N,00,N
|
||
|
|
20240215,140343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1114,2,2,0.18,78536220,69870,66.69,1112,1151,1110,1445,779,1112,1124.03,1.20,0,-1177,1182,1146,1128,1092,1074,1138,1084,201,333,500,730,1,1,40297640,449,-4.16,1.72,12,0.17,-268.00,647.00,2135,20230801,-47.82,960,20230306,16.04,1580,-29.49,20240105,1049,6.20,20240125,2135,-47.82,20230801,960,16.04,20230306,0.00,N,032980,500,201 억,,482211,N,N,0,N,00,N
|
||
|
|
20240215,130342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1116,4,2,0.36,72402839,64368,61.44,1112,1151,1110,1445,779,1112,1124.83,1.20,0,-634,1182,1146,1128,1092,1074,1138,1084,201,333,500,730,1,1,40297640,450,-4.16,1.72,12,0.16,-268.00,647.00,2135,20230801,-47.73,960,20230306,16.25,1580,-29.37,20240105,1049,6.39,20240125,2135,-47.73,20230801,960,16.25,20230306,0.00,N,032980,500,201 억,,482211,N,N,0,N,00,N
|
||
|
|
20240215,120345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1120,8,2,0.72,53486434,47432,45.27,1112,1151,1110,1445,779,1112,1127.64,1.20,0,-551,1182,1146,1128,1092,1074,1138,1084,201,333,500,730,1,1,40297640,451,-4.18,1.73,12,0.12,-268.00,647.00,2135,20230801,-47.54,960,20230306,16.67,1580,-29.11,20240105,1049,6.77,20240125,2135,-47.54,20230801,960,16.67,20230306,0.00,N,032980,500,201 억,,482211,N,N,0,N,00,N
|
||
|
|
20240215,110342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1133,21,2,1.89,46602497,41308,39.43,1112,1151,1110,1445,779,1112,1128.17,1.20,0,-674,1182,1146,1128,1092,1074,1138,1084,201,333,500,730,1,1,40297640,457,-4.23,1.75,12,0.10,-268.00,647.00,2135,20230801,-46.93,960,20230306,18.02,1580,-28.29,20240105,1049,8.01,20240125,2135,-46.93,20230801,960,18.02,20230306,0.00,N,032980,500,201 억,,482211,N,N,0,N,00,N
|
||
|
|
20240215,100342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1132,20,2,1.80,38957749,34555,32.98,1112,1151,1110,1445,779,1112,1127.41,1.20,0,538,1182,1146,1128,1092,1074,1138,1084,201,333,500,730,1,1,40297640,456,-4.22,1.75,12,0.09,-268.00,647.00,2135,20230801,-46.98,960,20230306,17.92,1580,-28.35,20240105,1049,7.91,20240125,2135,-46.98,20230801,960,17.92,20230306,0.00,N,032980,500,201 억,,482211,N,N,0,N,00,N
|
||
|
|
20240215,090340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1120,8,2,0.72,9715746,8727,8.33,1112,1120,1110,1445,779,1112,1113.30,1.20,0,-2502,1182,1146,1128,1092,1074,1138,1084,201,333,500,730,1,1,40297640,451,-4.18,1.73,12,0.02,-268.00,647.00,2135,20230801,-47.54,960,20230306,16.67,1580,-29.11,20240105,1049,6.77,20240125,2135,-47.54,20230801,960,16.67,20230306,0.00,N,032980,500,201 억,,482211,N,N,0,N,00,N
|
||
|
|
20240214,160340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1112,-11,5,-0.98,117202617,104356,217.30,1123,1164,1110,1459,787,1123,1123.11,1.18,0,5400,1153,1137,1124,1108,1095,1131,1102,201,336,500,740,1,1,40297640,448,-4.15,1.72,12,0.26,-268.00,647.00,2135,20230801,-47.92,960,20230306,15.83,1580,-29.62,20240105,1049,6.01,20240125,2135,-47.92,20230801,960,15.83,20230306,0.00,N,032980,500,201 억,,476811,N,N,0,N,00,N
|
||
|
|
20240214,150341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1113,-10,5,-0.89,112966248,100549,209.37,1123,1164,1110,1459,787,1123,1123.49,1.18,0,5574,1153,1137,1124,1108,1095,1131,1102,201,336,500,740,1,1,40297640,449,-4.15,1.72,12,0.25,-268.00,647.00,2135,20230801,-47.87,960,20230306,15.94,1580,-29.56,20240105,1049,6.10,20240125,2135,-47.87,20230801,960,15.94,20230306,0.00,N,032980,500,201 억,,476811,N,N,0,N,00,N
|
||
|
|
20240214,140339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1132,9,2,0.80,88074842,78360,163.17,1123,1164,1110,1459,787,1123,1123.98,1.18,0,2479,1153,1137,1124,1108,1095,1131,1102,201,336,500,740,1,1,40297640,456,-4.22,1.75,12,0.19,-268.00,647.00,2135,20230801,-46.98,960,20230306,17.92,1580,-28.35,20240105,1049,7.91,20240125,2135,-46.98,20230801,960,17.92,20230306,0.00,N,032980,500,201 억,,476811,N,N,0,N,00,N
|
||
|
|
20240214,130341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1126,3,2,0.27,65537699,58347,121.49,1123,1164,1110,1459,787,1123,1123.24,1.18,0,-917,1153,1137,1124,1108,1095,1131,1102,201,336,500,740,1,1,40297640,454,-4.20,1.74,12,0.14,-268.00,647.00,2135,20230801,-47.26,960,20230306,17.29,1580,-28.73,20240105,1049,7.34,20240125,2135,-47.26,20230801,960,17.29,20230306,0.00,N,032980,500,201 억,,476811,N,N,0,N,00,N
|
||
|
|
20240214,120338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1125,2,2,0.18,47729982,42518,88.53,1123,1164,1110,1459,787,1123,1122.58,1.18,0,-1552,1153,1137,1124,1108,1095,1131,1102,201,336,500,740,1,1,40297640,453,-4.20,1.74,12,0.11,-268.00,647.00,2135,20230801,-47.31,960,20230306,17.19,1580,-28.80,20240105,1049,7.24,20240125,2135,-47.31,20230801,960,17.19,20230306,0.00,N,032980,500,201 억,,476811,N,N,0,N,00,N
|
||
|
|
20240214,110342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1124,1,2,0.09,35642755,31752,66.12,1123,1164,1110,1459,787,1123,1122.54,1.18,0,-3462,1153,1137,1124,1108,1095,1131,1102,201,336,500,740,1,1,40297640,453,-4.19,1.74,12,0.08,-268.00,647.00,2135,20230801,-47.35,960,20230306,17.08,1580,-28.86,20240105,1049,7.15,20240125,2135,-47.35,20230801,960,17.08,20230306,0.00,N,032980,500,201 억,,476811,N,N,0,N,00,N
|
||
|
|
20240214,090336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1110,-13,5,-1.16,3340251,2977,6.20,1123,1123,1110,1459,787,1123,1122.02,1.18,0,-546,1153,1137,1124,1108,1095,1131,1102,201,336,500,740,1,1,40297640,447,-4.14,1.72,12,0.01,-268.00,647.00,2135,20230801,-48.01,960,20230306,15.62,1580,-29.75,20240105,1049,5.82,20240125,2135,-48.01,20230801,960,15.62,20230306,0.00,N,032980,500,201 억,,476811,N,N,0,N,00,N
|
||
|
|
20240213,160335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1123,-4,5,-0.35,53799766,48025,66.32,1127,1140,1111,1465,789,1127,1120.24,1.19,0,-2545,1197,1162,1129,1094,1061,1179,1111,201,338,500,740,1,1,40297640,453,-4.19,1.74,12,0.12,-268.00,647.00,2135,20230801,-47.40,960,20230306,16.98,1580,-28.92,20240105,1049,7.05,20240125,2135,-47.40,20230801,960,16.98,20230306,0.00,N,032980,500,201 억,,479334,N,N,0,N,00,N
|
||
|
|
20240213,150334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1120,-7,5,-0.62,45143093,40281,55.63,1127,1140,1111,1465,789,1127,1120.70,1.19,0,-1676,1197,1162,1129,1094,1061,1179,1111,201,338,500,740,1,1,40297640,451,-4.18,1.73,12,0.10,-268.00,647.00,2135,20230801,-47.54,960,20230306,16.67,1580,-29.11,20240105,1049,6.77,20240125,2135,-47.54,20230801,960,16.67,20230306,0.00,N,032980,500,201 억,,479334,N,N,0,N,00,N
|
||
|
|
20240213,140341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1128,1,2,0.09,36627093,32685,45.14,1127,1140,1111,1465,789,1127,1120.61,1.19,0,-1487,1197,1162,1129,1094,1061,1179,1111,201,338,500,740,1,1,40297640,455,-4.21,1.74,12,0.08,-268.00,647.00,2135,20230801,-47.17,960,20230306,17.50,1580,-28.61,20240105,1049,7.53,20240125,2135,-47.17,20230801,960,17.50,20230306,0.00,N,032980,500,201 억,,479334,N,N,0,N,00,N
|
||
|
|
20240213,130337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1126,-1,5,-0.09,35278071,31486,43.48,1127,1140,1111,1465,789,1127,1120.44,1.19,0,-1235,1197,1162,1129,1094,1061,1179,1111,201,338,500,740,1,1,40297640,454,-4.20,1.74,12,0.08,-268.00,647.00,2135,20230801,-47.26,960,20230306,17.29,1580,-28.73,20240105,1049,7.34,20240125,2135,-47.26,20230801,960,17.29,20230306,0.00,N,032980,500,201 억,,479334,N,N,0,N,00,N
|
||
|
|
20240213,120340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1119,-8,5,-0.71,34667914,30944,42.73,1127,1140,1111,1465,789,1127,1120.34,1.19,0,-1167,1197,1162,1129,1094,1061,1179,1111,201,338,500,740,1,1,40297640,451,-4.18,1.73,12,0.08,-268.00,647.00,2135,20230801,-47.59,960,20230306,16.56,1580,-29.18,20240105,1049,6.67,20240125,2135,-47.59,20230801,960,16.56,20230306,0.00,N,032980,500,201 억,,479334,N,N,0,N,00,N
|
||
|
|
20240213,110339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1129,2,2,0.18,33864030,30227,41.74,1127,1140,1111,1465,789,1127,1120.32,1.19,0,-1129,1197,1162,1129,1094,1061,1179,1111,201,338,500,740,1,1,40297640,455,-4.21,1.74,12,0.08,-268.00,647.00,2135,20230801,-47.12,960,20230306,17.60,1580,-28.54,20240105,1049,7.63,20240125,2135,-47.12,20230801,960,17.60,20230306,0.00,N,032980,500,201 억,,479334,N,N,0,N,00,N
|
||
|
|
20240213,100310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1124,-3,5,-0.27,24549986,21894,30.24,1127,1140,1113,1465,789,1127,1121.31,1.19,0,-1090,1197,1162,1129,1094,1061,1179,1111,201,338,500,740,1,1,40297640,453,-4.19,1.74,12,0.05,-268.00,647.00,2135,20230801,-47.35,960,20230306,17.08,1580,-28.86,20240105,1049,7.15,20240125,2135,-47.35,20230801,960,17.08,20230306,0.00,N,032980,500,201 억,,479334,N,N,0,N,00,N
|