130 lines
51 KiB
CSV
130 lines
51 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
|
|
20231031,160433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,775,-3,5,-0.39,166315297,214826,249.09,780,789,762,1011,545,778,774.18,0.82,0,-2803,806,792,776,762,746,799,769,313,233,500,510,1,1,62552961,485,-4.31,1.23,12,0.34,-180.00,630.00,1198,20230829,-35.31,527,20230302,47.06,1198,-35.31,20230829,527,47.06,20230302,1198,-35.31,20230829,527,47.06,20230302,0.02,N,036180,500,312 억,,512788,N,N,0,N,00,N
|
|
20231031,150438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,775,-3,5,-0.39,163346637,210994,244.65,780,789,762,1011,545,778,774.18,0.82,0,-2771,806,792,776,762,746,799,769,313,233,500,510,1,1,62552961,485,-4.31,1.23,12,0.34,-180.00,630.00,1198,20230829,-35.31,527,20230302,47.06,1198,-35.31,20230829,527,47.06,20230302,1198,-35.31,20230829,527,47.06,20230302,0.02,N,036180,500,312 억,,512788,N,N,0,N,00,N
|
|
20231031,140443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,776,-2,5,-0.26,157583709,203528,235.99,780,789,762,1011,545,778,774.26,0.82,0,-3988,806,792,776,762,746,799,769,313,233,500,510,1,1,62552961,485,-4.31,1.23,12,0.33,-180.00,630.00,1198,20230829,-35.23,527,20230302,47.25,1198,-35.23,20230829,527,47.25,20230302,1198,-35.23,20230829,527,47.25,20230302,0.02,N,036180,500,312 억,,512788,N,N,0,N,00,N
|
|
20231031,130440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,778,0,3,0.00,156271504,201833,234.03,780,789,762,1011,545,778,774.26,0.82,0,-3897,806,792,776,762,746,799,769,313,233,500,510,1,1,62552961,487,-4.32,1.23,12,0.32,-180.00,630.00,1198,20230829,-35.06,527,20230302,47.63,1198,-35.06,20230829,527,47.63,20230302,1198,-35.06,20230829,527,47.63,20230302,0.02,N,036180,500,312 억,,512788,N,N,0,N,00,N
|
|
20231031,120436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,771,-7,5,-0.90,126200773,163013,189.02,780,789,762,1011,545,778,774.18,0.82,0,-3408,806,792,776,762,746,799,769,313,233,500,510,1,1,62552961,482,-4.28,1.22,12,0.26,-180.00,630.00,1198,20230829,-35.64,527,20230302,46.30,1198,-35.64,20230829,527,46.30,20230302,1198,-35.64,20230829,527,46.30,20230302,0.02,N,036180,500,312 억,,512788,N,N,0,N,00,N
|
|
20231031,110448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,771,-7,5,-0.90,70131928,90498,104.93,780,789,762,1011,545,778,774.96,0.82,0,-3010,806,792,776,762,746,799,769,313,233,500,510,1,1,62552961,482,-4.28,1.22,12,0.14,-180.00,630.00,1198,20230829,-35.64,527,20230302,46.30,1198,-35.64,20230829,527,46.30,20230302,1198,-35.64,20230829,527,46.30,20230302,0.02,N,036180,500,312 억,,512788,N,N,0,N,00,N
|
|
20231031,100443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,766,-12,5,-1.54,65142356,83996,97.39,780,789,762,1011,545,778,775.54,0.82,0,-2463,806,792,776,762,746,799,769,313,233,500,510,1,1,62552961,479,-4.26,1.22,12,0.13,-180.00,630.00,1198,20230829,-36.06,527,20230302,45.35,1198,-36.06,20230829,527,45.35,20230302,1198,-36.06,20230829,527,45.35,20230302,0.02,N,036180,500,312 억,,512788,N,N,0,N,00,N
|
|
20231031,090439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,776,-2,5,-0.26,3927442,5124,5.94,780,785,762,1011,545,778,766.48,0.82,0,486,806,792,776,762,746,799,769,313,233,500,510,1,1,62552961,485,-4.31,1.23,12,0.01,-180.00,630.00,1198,20230829,-35.23,527,20230302,47.25,1198,-35.23,20230829,527,47.25,20230302,1198,-35.23,20230829,527,47.25,20230302,0.02,N,036180,500,312 억,,512788,N,N,0,N,00,N
|
|
20231030,160434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,778,-3,5,-0.38,66916693,86237,40.73,760,790,760,1015,547,781,775.96,0.82,0,900,822,801,778,757,734,812,768,313,234,500,510,1,1,62552961,487,-4.32,1.23,12,0.14,-180.00,630.00,1198,20230829,-35.06,527,20230302,47.63,1198,-35.06,20230829,527,47.63,20230302,1198,-35.06,20230829,527,47.63,20230302,0.02,N,036180,500,312 억,,512198,N,N,0,N,00,N
|
|
20231030,150424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,781,0,3,0.00,62982984,81177,38.34,760,790,760,1015,547,781,775.87,0.82,0,2901,822,801,778,757,734,812,768,313,234,500,510,1,1,62552961,489,-4.34,1.24,12,0.13,-180.00,630.00,1198,20230829,-34.81,527,20230302,48.20,1198,-34.81,20230829,527,48.20,20230302,1198,-34.81,20230829,527,48.20,20230302,0.02,N,036180,500,312 억,,512198,N,N,0,N,00,N
|
|
20231030,140427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,772,-9,5,-1.15,43257860,55690,26.30,760,790,760,1015,547,781,776.76,0.82,0,5730,822,801,778,757,734,812,768,313,234,500,510,1,1,62552961,483,-4.29,1.23,12,0.09,-180.00,630.00,1198,20230829,-35.56,527,20230302,46.49,1198,-35.56,20230829,527,46.49,20230302,1198,-35.56,20230829,527,46.49,20230302,0.02,N,036180,500,312 억,,512198,N,N,0,N,00,N
|
|
20231030,130425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,783,2,2,0.26,26818201,34391,16.24,760,790,760,1015,547,781,779.80,0.82,0,6788,822,801,778,757,734,812,768,313,234,500,510,1,1,62552961,490,-4.35,1.24,12,0.05,-180.00,630.00,1198,20230829,-34.64,527,20230302,48.58,1198,-34.64,20230829,527,48.58,20230302,1198,-34.64,20230829,527,48.58,20230302,0.02,N,036180,500,312 억,,512198,N,N,0,N,00,N
|
|
20231030,120420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,784,3,2,0.38,24813780,31824,15.03,760,790,760,1015,547,781,779.72,0.82,0,6789,822,801,778,757,734,812,768,313,234,500,510,1,1,62552961,490,-4.36,1.24,12,0.05,-180.00,630.00,1198,20230829,-34.56,527,20230302,48.77,1198,-34.56,20230829,527,48.77,20230302,1198,-34.56,20230829,527,48.77,20230302,0.02,N,036180,500,312 억,,512198,N,N,0,N,00,N
|
|
20231030,110421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,784,3,2,0.38,11377531,14580,6.89,760,790,760,1015,547,781,780.35,0.82,0,2621,822,801,778,757,734,812,768,313,234,500,510,1,1,62552961,490,-4.36,1.24,12,0.02,-180.00,630.00,1198,20230829,-34.56,527,20230302,48.77,1198,-34.56,20230829,527,48.77,20230302,1198,-34.56,20230829,527,48.77,20230302,0.02,N,036180,500,312 억,,512198,N,N,0,N,00,N
|
|
20231030,100424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,782,1,2,0.13,5803455,7458,3.52,760,790,760,1015,547,781,778.15,0.82,0,-446,822,801,778,757,734,812,768,313,234,500,510,1,1,62552961,489,-4.34,1.24,12,0.01,-180.00,630.00,1198,20230829,-34.72,527,20230302,48.39,1198,-34.72,20230829,527,48.39,20230302,1198,-34.72,20230829,527,48.39,20230302,0.02,N,036180,500,312 억,,512198,N,N,0,N,00,N
|
|
20231030,090418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,777,-4,5,-0.51,881703,1142,0.54,760,778,760,1015,547,781,772.07,0.82,0,-180,822,801,778,757,734,812,768,313,234,500,510,1,1,62552961,486,-4.32,1.23,12,0.00,-180.00,630.00,1198,20230829,-35.14,527,20230302,47.44,1198,-35.14,20230829,527,47.44,20230302,1198,-35.14,20230829,527,47.44,20230302,0.02,N,036180,500,312 억,,512198,N,N,0,N,00,N
|
|
20231027,160402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,781,5,2,0.64,163878184,211644,59.95,776,799,755,1008,544,776,774.31,0.84,0,-11079,826,801,783,758,740,813,770,313,232,500,510,1,1,62552961,489,-4.34,1.24,12,0.34,-180.00,630.00,1198,20230829,-34.81,527,20230302,48.20,1198,-34.81,20230829,527,48.20,20230302,1198,-34.81,20230829,527,48.20,20230302,0.00,N,036180,500,312 억,,523277,N,N,0,N,00,N
|
|
20231027,150422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,789,13,2,1.68,157786250,203861,57.74,776,799,755,1008,544,776,773.99,0.84,0,-11297,826,801,783,758,740,813,770,313,232,500,510,1,1,62552961,494,-4.38,1.25,12,0.33,-180.00,630.00,1198,20230829,-34.14,527,20230302,49.72,1198,-34.14,20230829,527,49.72,20230302,1198,-34.14,20230829,527,49.72,20230302,0.00,N,036180,500,312 억,,523277,N,N,0,N,00,N
|
|
20231027,140421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,788,12,2,1.55,117869099,153132,43.37,776,799,755,1008,544,776,769.72,0.84,0,-11982,826,801,783,758,740,813,770,313,232,500,510,1,1,62552961,493,-4.38,1.25,12,0.24,-180.00,630.00,1198,20230829,-34.22,527,20230302,49.53,1198,-34.22,20230829,527,49.53,20230302,1198,-34.22,20230829,527,49.53,20230302,0.00,N,036180,500,312 억,,523277,N,N,0,N,00,N
|
|
20231027,130417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,781,5,2,0.64,90230859,117637,33.32,776,799,755,1008,544,776,767.03,0.84,0,-6629,826,801,783,758,740,813,770,313,232,500,510,1,1,62552961,489,-4.34,1.24,12,0.19,-180.00,630.00,1198,20230829,-34.81,527,20230302,48.20,1198,-34.81,20230829,527,48.20,20230302,1198,-34.81,20230829,527,48.20,20230302,0.00,N,036180,500,312 억,,523277,N,N,0,N,00,N
|
|
20231027,120423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,781,5,2,0.64,86553667,112932,31.99,776,799,755,1008,544,776,766.42,0.84,0,-5391,826,801,783,758,740,813,770,313,232,500,510,1,1,62552961,489,-4.34,1.24,12,0.18,-180.00,630.00,1198,20230829,-34.81,527,20230302,48.20,1198,-34.81,20230829,527,48.20,20230302,1198,-34.81,20230829,527,48.20,20230302,0.00,N,036180,500,312 억,,523277,N,N,0,N,00,N
|
|
20231027,110426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,786,10,2,1.29,75413073,98569,27.92,776,799,755,1008,544,776,765.08,0.84,0,-4554,826,801,783,758,740,813,770,313,232,500,510,1,1,62552961,492,-4.37,1.25,12,0.16,-180.00,630.00,1198,20230829,-34.39,527,20230302,49.15,1198,-34.39,20230829,527,49.15,20230302,1198,-34.39,20230829,527,49.15,20230302,0.00,N,036180,500,312 억,,523277,N,N,0,N,00,N
|
|
20231027,100422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,765,-11,5,-1.42,69920083,91482,25.91,776,799,755,1008,544,776,764.30,0.84,0,-5231,826,801,783,758,740,813,770,313,232,500,510,1,1,62552961,479,-4.25,1.21,12,0.15,-180.00,630.00,1198,20230829,-36.14,527,20230302,45.16,1198,-36.14,20230829,527,45.16,20230302,1198,-36.14,20230829,527,45.16,20230302,0.00,N,036180,500,312 억,,523277,N,N,0,N,00,N
|
|
20231027,090418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,790,14,2,1.80,1619366,2055,0.58,776,799,775,1008,544,776,788.01,0.84,0,-187,826,801,783,758,740,813,770,313,232,500,510,1,1,62552961,494,-4.39,1.25,12,0.00,-180.00,630.00,1198,20230829,-34.06,527,20230302,49.91,1198,-34.06,20230829,527,49.91,20230302,1198,-34.06,20230829,527,49.91,20230302,0.00,N,036180,500,312 억,,523277,N,N,0,N,00,N
|
|
20231026,160415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,776,-20,5,-2.51,273851558,353035,97.49,770,808,765,1034,558,796,775.71,0.82,0,13271,855,825,805,775,755,815,765,313,238,500,520,1,1,62552961,485,-4.31,1.23,12,0.56,-180.00,630.00,1198,20230829,-35.23,527,20230302,47.25,1198,-35.23,20230829,527,47.25,20230302,1198,-35.23,20230829,527,47.25,20230302,0.00,N,036180,500,312 억,,510006,N,N,0,N,00,N
|
|
20231026,150415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,770,-26,5,-3.27,246737162,317956,87.80,770,808,766,1034,558,796,776.01,0.82,0,18767,855,825,805,775,755,815,765,313,238,500,520,1,1,62552961,482,-4.28,1.22,12,0.51,-180.00,630.00,1198,20230829,-35.73,527,20230302,46.11,1198,-35.73,20230829,527,46.11,20230302,1198,-35.73,20230829,527,46.11,20230302,0.00,N,036180,500,312 억,,510006,N,N,0,N,00,N
|
|
20231026,140416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,771,-25,5,-3.14,213129349,274287,75.74,770,808,770,1034,558,796,777.03,0.82,0,13056,855,825,805,775,755,815,765,313,238,500,520,1,1,62552961,482,-4.28,1.22,12,0.44,-180.00,630.00,1198,20230829,-35.64,527,20230302,46.30,1198,-35.64,20230829,527,46.30,20230302,1198,-35.64,20230829,527,46.30,20230302,0.00,N,036180,500,312 억,,510006,N,N,0,N,00,N
|
|
20231026,130415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,783,-13,5,-1.63,148264752,190492,52.60,770,808,770,1034,558,796,778.33,0.82,0,2699,855,825,805,775,755,815,765,313,238,500,520,1,1,62552961,490,-4.35,1.24,12,0.30,-180.00,630.00,1198,20230829,-34.64,527,20230302,48.58,1198,-34.64,20230829,527,48.58,20230302,1198,-34.64,20230829,527,48.58,20230302,0.00,N,036180,500,312 억,,510006,N,N,0,N,00,N
|
|
20231026,120415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,784,-12,5,-1.51,139670409,179498,49.57,770,808,770,1034,558,796,778.12,0.82,0,3220,855,825,805,775,755,815,765,313,238,500,520,1,1,62552961,490,-4.36,1.24,12,0.29,-180.00,630.00,1198,20230829,-34.56,527,20230302,48.77,1198,-34.56,20230829,527,48.77,20230302,1198,-34.56,20230829,527,48.77,20230302,0.00,N,036180,500,312 억,,510006,N,N,0,N,00,N
|
|
20231026,110418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,787,-9,5,-1.13,131774714,169424,46.78,770,808,770,1034,558,796,777.78,0.82,0,5873,855,825,805,775,755,815,765,313,238,500,520,1,1,62552961,492,-4.37,1.25,12,0.27,-180.00,630.00,1198,20230829,-34.31,527,20230302,49.34,1198,-34.31,20230829,527,49.34,20230302,1198,-34.31,20230829,527,49.34,20230302,0.00,N,036180,500,312 억,,510006,N,N,0,N,00,N
|
|
20231026,100418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,779,-17,5,-2.14,87798695,113082,31.23,770,808,770,1034,558,796,776.42,0.82,0,-24056,855,825,805,775,755,815,765,313,238,500,520,1,1,62552961,487,-4.33,1.24,12,0.18,-180.00,630.00,1198,20230829,-34.97,527,20230302,47.82,1198,-34.97,20230829,527,47.82,20230302,1198,-34.97,20230829,527,47.82,20230302,0.00,N,036180,500,312 억,,510006,N,N,0,N,00,N
|
|
20231026,090416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,788,-8,5,-1.01,30172376,39091,10.79,770,808,770,1034,558,796,771.85,0.82,0,1691,855,825,805,775,755,815,765,313,238,500,520,1,1,62552961,493,-4.38,1.25,12,0.06,-180.00,630.00,1198,20230829,-34.22,527,20230302,49.53,1198,-34.22,20230829,527,49.53,20230302,1198,-34.22,20230829,527,49.53,20230302,0.00,N,036180,500,312 억,,510006,N,N,0,N,00,N
|
|
20231025,160417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,796,-2,5,-0.25,288377246,360531,41.89,809,835,785,1037,559,798,799.87,0.77,0,29604,872,834,802,764,732,819,749,313,239,500,520,1,1,62552961,498,-4.42,1.26,12,0.58,-180.00,630.00,1198,20230829,-33.56,527,20230302,51.04,1198,-33.56,20230829,527,51.04,20230302,1198,-33.56,20230829,527,51.04,20230302,0.00,N,036180,500,312 억,,480402,N,N,0,N,00,N
|
|
20231025,150417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,797,-1,5,-0.13,227868944,284328,33.04,809,835,785,1037,559,798,801.43,0.77,0,38156,872,834,802,764,732,819,749,313,239,500,520,1,1,62552961,499,-4.43,1.27,12,0.45,-180.00,630.00,1198,20230829,-33.47,527,20230302,51.23,1198,-33.47,20230829,527,51.23,20230302,1198,-33.47,20230829,527,51.23,20230302,0.00,N,036180,500,312 억,,480402,N,N,0,N,00,N
|
|
20231025,140414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,800,2,2,0.25,120960550,149240,17.34,809,835,798,1037,559,798,810.51,0.77,0,15736,872,834,802,764,732,819,749,313,239,500,520,1,1,62552961,500,-4.44,1.27,12,0.24,-180.00,630.00,1198,20230829,-33.22,527,20230302,51.80,1198,-33.22,20230829,527,51.80,20230302,1198,-33.22,20230829,527,51.80,20230302,0.00,N,036180,500,312 억,,480402,N,N,0,N,00,N
|
|
20231025,130416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,805,7,2,0.88,99335159,122243,14.20,809,835,800,1037,559,798,812.60,0.77,0,13278,872,834,802,764,732,819,749,313,239,500,520,1,1,62552961,504,-4.47,1.28,12,0.20,-180.00,630.00,1198,20230829,-32.80,527,20230302,52.75,1198,-32.80,20230829,527,52.75,20230302,1198,-32.80,20230829,527,52.75,20230302,0.00,N,036180,500,312 억,,480402,N,N,0,N,00,N
|
|
20231025,120415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,810,12,2,1.50,75269043,92262,10.72,809,835,800,1037,559,798,815.82,0.77,0,11331,872,834,802,764,732,819,749,313,239,500,520,1,1,62552961,507,-4.50,1.29,12,0.15,-180.00,630.00,1198,20230829,-32.39,527,20230302,53.70,1198,-32.39,20230829,527,53.70,20230302,1198,-32.39,20230829,527,53.70,20230302,0.00,N,036180,500,312 억,,480402,N,N,0,N,00,N
|
|
20231025,110414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,814,16,2,2.01,71922718,88145,10.24,809,835,800,1037,559,798,815.96,0.77,0,11211,872,834,802,764,732,819,749,313,239,500,520,1,1,62552961,509,-4.52,1.29,12,0.14,-180.00,630.00,1198,20230829,-32.05,527,20230302,54.46,1198,-32.05,20230829,527,54.46,20230302,1198,-32.05,20230829,527,54.46,20230302,0.00,N,036180,500,312 억,,480402,N,N,0,N,00,N
|
|
20231025,100415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,820,22,2,2.76,41666704,50831,5.91,809,835,800,1037,559,798,819.71,0.77,0,-730,872,834,802,764,732,819,749,313,239,500,520,1,1,62552961,513,-4.56,1.30,12,0.08,-180.00,630.00,1198,20230829,-31.55,527,20230302,55.60,1198,-31.55,20230829,527,55.60,20230302,1198,-31.55,20230829,527,55.60,20230302,0.00,N,036180,500,312 억,,480402,N,N,0,N,00,N
|
|
20231025,090414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,801,3,2,0.38,1695135,2097,0.24,809,809,800,1037,559,798,808.36,0.77,0,-347,872,834,802,764,732,819,749,313,239,500,520,1,1,62552961,501,-4.45,1.27,12,0.00,-180.00,630.00,1198,20230829,-33.14,527,20230302,51.99,1198,-33.14,20230829,527,51.99,20230302,1198,-33.14,20230829,527,51.99,20230302,0.00,N,036180,500,312 억,,480402,N,N,0,N,00,N
|
|
20231024,160406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,798,-31,5,-3.74,686792101,860595,409.67,827,840,770,1077,581,829,798.04,0.99,0,-149092,846,837,829,820,812,842,825,313,248,500,540,1,1,62552961,499,-4.43,1.27,12,1.38,-180.00,630.00,1198,20230829,-33.39,527,20230302,51.42,1198,-33.39,20230829,527,51.42,20230302,1198,-33.39,20230829,527,51.42,20230302,0.03,N,036180,500,312 억,,620146,N,N,0,N,00,N
|
|
20231024,150413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,805,-24,5,-2.90,632239423,792184,377.11,827,840,770,1077,581,829,798.10,0.99,0,-130470,846,837,829,820,812,842,825,313,248,500,540,1,1,62552961,504,-4.47,1.28,12,1.27,-180.00,630.00,1198,20230829,-32.80,527,20230302,52.75,1198,-32.80,20230829,527,52.75,20230302,1198,-32.80,20230829,527,52.75,20230302,0.03,N,036180,500,312 억,,620146,N,N,0,N,00,N
|
|
20231024,140404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,796,-33,5,-3.98,593840390,744092,354.21,827,840,770,1077,581,829,798.07,0.99,0,-129558,846,837,829,820,812,842,825,313,248,500,540,1,1,62552961,498,-4.42,1.26,12,1.19,-180.00,630.00,1198,20230829,-33.56,527,20230302,51.04,1198,-33.56,20230829,527,51.04,20230302,1198,-33.56,20230829,527,51.04,20230302,0.03,N,036180,500,312 억,,620146,N,N,0,N,00,N
|
|
20231024,130411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,790,-39,5,-4.70,356657908,442177,210.49,827,840,790,1077,581,829,806.60,0.99,0,-45608,846,837,829,820,812,842,825,313,248,500,540,1,1,62552961,494,-4.39,1.25,12,0.71,-180.00,630.00,1198,20230829,-34.06,527,20230302,49.91,1198,-34.06,20230829,527,49.91,20230302,1198,-34.06,20230829,527,49.91,20230302,0.03,N,036180,500,312 억,,620146,N,N,0,N,00,N
|
|
20231024,120415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,803,-26,5,-3.14,226536006,279613,133.11,827,840,800,1077,581,829,810.18,0.99,0,-44236,846,837,829,820,812,842,825,313,248,500,540,1,1,62552961,502,-4.46,1.27,12,0.45,-180.00,630.00,1198,20230829,-32.97,527,20230302,52.37,1198,-32.97,20230829,527,52.37,20230302,1198,-32.97,20230829,527,52.37,20230302,0.03,N,036180,500,312 억,,620146,N,N,0,N,00,N
|
|
20231024,110410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,816,-13,5,-1.57,121268137,149106,70.98,827,840,800,1077,581,829,813.30,0.99,0,-51005,846,837,829,820,812,842,825,313,248,500,540,1,1,62552961,510,-4.53,1.30,12,0.24,-180.00,630.00,1198,20230829,-31.89,527,20230302,54.84,1198,-31.89,20230829,527,54.84,20230302,1198,-31.89,20230829,527,54.84,20230302,0.03,N,036180,500,312 억,,620146,N,N,0,N,00,N
|
|
20231024,100407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,818,-11,5,-1.33,61796078,75331,35.86,827,840,814,1077,581,829,820.33,0.99,0,-29785,846,837,829,820,812,842,825,313,248,500,540,1,1,62552961,512,-4.54,1.30,12,0.12,-180.00,630.00,1198,20230829,-31.72,527,20230302,55.22,1198,-31.72,20230829,527,55.22,20230302,1198,-31.72,20230829,527,55.22,20230302,0.03,N,036180,500,312 억,,620146,N,N,0,N,00,N
|
|
20231024,090410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,831,2,2,0.24,2701399,3257,1.55,827,840,827,1077,581,829,829.41,0.99,0,851,846,837,829,820,812,842,825,313,248,500,540,1,1,62552961,520,-4.62,1.32,12,0.01,-180.00,630.00,1198,20230829,-30.63,527,20230302,57.69,1198,-30.63,20230829,527,57.69,20230302,1198,-30.63,20230829,527,57.69,20230302,0.03,N,036180,500,312 억,,620146,N,N,0,N,00,N
|
|
20231023,160405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,829,1,2,0.12,173259382,209854,48.66,821,838,821,1076,580,828,825.61,1.00,0,-4931,862,844,832,814,802,839,809,313,248,500,540,1,1,62552961,519,-4.61,1.32,12,0.34,-180.00,630.00,1198,20230829,-30.80,527,20230302,57.31,1198,-30.80,20230829,527,57.31,20230302,1198,-30.80,20230829,527,57.31,20230302,0.01,N,036180,500,312 억,,624721,N,N,0,N,00,N
|
|
20231023,150404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,827,-1,5,-0.12,146503607,177364,41.13,821,838,821,1076,580,828,826.01,1.00,0,-4515,862,844,832,814,802,839,809,313,248,500,540,1,1,62552961,517,-4.59,1.31,12,0.28,-180.00,630.00,1198,20230829,-30.97,527,20230302,56.93,1198,-30.97,20230829,527,56.93,20230302,1198,-30.97,20230829,527,56.93,20230302,0.01,N,036180,500,312 억,,624721,N,N,0,N,00,N
|
|
20231023,140406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,827,-1,5,-0.12,100398172,121451,28.16,821,838,821,1076,580,828,826.66,1.00,0,-1645,862,844,832,814,802,839,809,313,248,500,540,1,1,62552961,517,-4.59,1.31,12,0.19,-180.00,630.00,1198,20230829,-30.97,527,20230302,56.93,1198,-30.97,20230829,527,56.93,20230302,1198,-30.97,20230829,527,56.93,20230302,0.01,N,036180,500,312 억,,624721,N,N,0,N,00,N
|
|
20231023,130407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,827,-1,5,-0.12,72600207,87833,20.37,821,838,821,1076,580,828,826.57,1.00,0,637,862,844,832,814,802,839,809,313,248,500,540,1,1,62552961,517,-4.59,1.31,12,0.14,-180.00,630.00,1198,20230829,-30.97,527,20230302,56.93,1198,-30.97,20230829,527,56.93,20230302,1198,-30.97,20230829,527,56.93,20230302,0.01,N,036180,500,312 억,,624721,N,N,0,N,00,N
|
|
20231023,120404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,825,-3,5,-0.36,59221399,71612,16.61,821,838,821,1076,580,828,826.98,1.00,0,699,862,844,832,814,802,839,809,313,248,500,540,1,1,62552961,516,-4.58,1.31,12,0.11,-180.00,630.00,1198,20230829,-31.14,527,20230302,56.55,1198,-31.14,20230829,527,56.55,20230302,1198,-31.14,20230829,527,56.55,20230302,0.01,N,036180,500,312 억,,624721,N,N,0,N,00,N
|
|
20231023,110404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,827,-1,5,-0.12,43887335,53045,12.30,821,838,821,1076,580,828,827.36,1.00,0,3813,862,844,832,814,802,839,809,313,248,500,540,1,1,62552961,517,-4.59,1.31,12,0.08,-180.00,630.00,1198,20230829,-30.97,527,20230302,56.93,1198,-30.97,20230829,527,56.93,20230302,1198,-30.97,20230829,527,56.93,20230302,0.01,N,036180,500,312 억,,624721,N,N,0,N,00,N
|
|
20231023,100401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,825,-3,5,-0.36,29948164,36157,8.38,821,838,821,1076,580,828,828.28,1.00,0,3239,862,844,832,814,802,839,809,313,248,500,540,1,1,62552961,516,-4.58,1.31,12,0.06,-180.00,630.00,1198,20230829,-31.14,527,20230302,56.55,1198,-31.14,20230829,527,56.55,20230302,1198,-31.14,20230829,527,56.55,20230302,0.01,N,036180,500,312 억,,624721,N,N,0,N,00,N
|
|
20231023,090408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,828,0,3,0.00,4526250,5491,1.27,821,838,821,1076,580,828,824.30,1.00,0,2180,862,844,832,814,802,839,809,313,248,500,540,1,1,62552961,518,-4.60,1.31,12,0.01,-180.00,630.00,1198,20230829,-30.88,527,20230302,57.12,1198,-30.88,20230829,527,57.12,20230302,1198,-30.88,20230829,527,57.12,20230302,0.01,N,036180,500,312 억,,624721,N,N,0,N,00,N
|
|
20231020,160404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,828,-7,5,-0.84,359206414,431243,293.93,834,850,820,1085,585,835,832.96,0.88,0,71375,862,848,836,822,810,855,829,313,250,500,550,1,1,62552961,518,-4.60,1.31,12,0.69,-180.00,630.00,1198,20230829,-30.88,527,20230302,57.12,1198,-30.88,20230829,527,57.12,20230302,1198,-30.88,20230829,527,57.12,20230302,0.01,N,036180,500,312 억,,552865,N,N,0,N,00,N
|
|
20231020,150404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,838,3,2,0.36,331755047,398231,271.43,834,850,820,1085,585,835,833.07,0.88,0,78232,862,848,836,822,810,855,829,313,250,500,550,1,1,62552961,524,-4.66,1.33,12,0.64,-180.00,630.00,1198,20230829,-30.05,527,20230302,59.01,1198,-30.05,20230829,527,59.01,20230302,1198,-30.05,20230829,527,59.01,20230302,0.01,N,036180,500,312 억,,552865,N,N,0,N,00,N
|
|
20231020,140406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,847,12,2,1.44,271220835,325928,222.15,834,850,820,1085,585,835,832.15,0.88,0,55077,862,848,836,822,810,855,829,313,250,500,550,1,1,62552961,530,-4.71,1.34,12,0.52,-180.00,630.00,1198,20230829,-29.30,527,20230302,60.72,1198,-29.30,20230829,527,60.72,20230302,1198,-29.30,20230829,527,60.72,20230302,0.01,N,036180,500,312 억,,552865,N,N,0,N,00,N
|
|
20231020,130356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,839,4,2,0.48,205703506,248210,169.18,834,842,820,1085,585,835,828.75,0.88,0,14404,862,848,836,822,810,855,829,313,250,500,550,1,1,62552961,525,-4.66,1.33,12,0.40,-180.00,630.00,1198,20230829,-29.97,527,20230302,59.20,1198,-29.97,20230829,527,59.20,20230302,1198,-29.97,20230829,527,59.20,20230302,0.01,N,036180,500,312 억,,552865,N,N,0,N,00,N
|
|
20231020,120401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,834,-1,5,-0.12,130429659,157575,107.40,834,841,820,1085,585,835,827.73,0.88,0,12295,862,848,836,822,810,855,829,313,250,500,550,1,1,62552961,522,-4.63,1.32,12,0.25,-180.00,630.00,1198,20230829,-30.38,527,20230302,58.25,1198,-30.38,20230829,527,58.25,20230302,1198,-30.38,20230829,527,58.25,20230302,0.01,N,036180,500,312 억,,552865,N,N,0,N,00,N
|
|
20231020,110404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,838,3,2,0.36,118060992,142793,97.33,834,839,820,1085,585,835,826.80,0.88,0,8492,862,848,836,822,810,855,829,313,250,500,550,1,1,62552961,524,-4.66,1.33,12,0.23,-180.00,630.00,1198,20230829,-30.05,527,20230302,59.01,1198,-30.05,20230829,527,59.01,20230302,1198,-30.05,20230829,527,59.01,20230302,0.01,N,036180,500,312 억,,552865,N,N,0,N,00,N
|
|
20231020,100401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,826,-9,5,-1.08,63471411,76979,52.47,834,835,820,1085,585,835,824.53,0.88,0,-6690,862,848,836,822,810,855,829,313,250,500,550,1,1,62552961,517,-4.59,1.31,12,0.12,-180.00,630.00,1198,20230829,-31.05,527,20230302,56.74,1198,-31.05,20230829,527,56.74,20230302,1198,-31.05,20230829,527,56.74,20230302,0.01,N,036180,500,312 억,,552865,N,N,0,N,00,N
|
|
20231020,090403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,835,0,3,0.00,11495470,13871,9.45,834,835,826,1085,585,835,828.74,0.88,0,3010,862,848,836,822,810,855,829,313,250,500,550,1,1,62552961,522,-4.64,1.33,12,0.02,-180.00,630.00,1198,20230829,-30.30,527,20230302,58.44,1198,-30.30,20230829,527,58.44,20230302,1198,-30.30,20230829,527,58.44,20230302,0.01,N,036180,500,312 억,,552865,N,N,0,N,00,N
|
|
20231019,160401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,835,1,2,0.12,121360634,145888,32.60,834,850,824,1084,584,834,831.88,0.91,0,-19200,866,850,834,818,802,858,826,313,250,500,550,1,1,62552961,522,-4.64,1.33,12,0.23,-180.00,630.00,1198,20230829,-30.30,527,20230302,58.44,1198,-30.30,20230829,527,58.44,20230302,1198,-30.30,20230829,527,58.44,20230302,0.00,N,036180,500,312 억,,571762,N,N,0,N,00,N
|
|
20231019,150359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,837,3,2,0.36,108240236,130098,29.07,834,850,824,1084,584,834,831.99,0.91,0,-19413,866,850,834,818,802,858,826,313,250,500,550,1,1,62552961,524,-4.65,1.33,12,0.21,-180.00,630.00,1198,20230829,-30.13,527,20230302,58.82,1198,-30.13,20230829,527,58.82,20230302,1198,-30.13,20230829,527,58.82,20230302,0.00,N,036180,500,312 억,,571762,N,N,0,N,00,N
|
|
20231019,140400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,835,1,2,0.12,90223120,108464,24.24,834,850,824,1084,584,834,831.83,0.91,0,-19413,866,850,834,818,802,858,826,313,250,500,550,1,1,62552961,522,-4.64,1.33,12,0.17,-180.00,630.00,1198,20230829,-30.30,527,20230302,58.44,1198,-30.30,20230829,527,58.44,20230302,1198,-30.30,20230829,527,58.44,20230302,0.00,N,036180,500,312 억,,571762,N,N,0,N,00,N
|
|
20231019,130358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,837,3,2,0.36,84258168,101320,22.64,834,850,824,1084,584,834,831.60,0.91,0,-18475,866,850,834,818,802,858,826,313,250,500,550,1,1,62552961,524,-4.65,1.33,12,0.16,-180.00,630.00,1198,20230829,-30.13,527,20230302,58.82,1198,-30.13,20230829,527,58.82,20230302,1198,-30.13,20230829,527,58.82,20230302,0.00,N,036180,500,312 억,,571762,N,N,0,N,00,N
|
|
20231019,120359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,828,-6,5,-0.72,72535510,87247,19.50,834,850,824,1084,584,834,831.38,0.91,0,-19729,866,850,834,818,802,858,826,313,250,500,550,1,1,62552961,518,-4.60,1.31,12,0.14,-180.00,630.00,1198,20230829,-30.88,527,20230302,57.12,1198,-30.88,20230829,527,57.12,20230302,1198,-30.88,20230829,527,57.12,20230302,0.00,N,036180,500,312 억,,571762,N,N,0,N,00,N
|
|
20231019,110400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,828,-6,5,-0.72,65964705,79311,17.72,834,850,824,1084,584,834,831.72,0.91,0,-19547,866,850,834,818,802,858,826,313,250,500,550,1,1,62552961,518,-4.60,1.31,12,0.13,-180.00,630.00,1198,20230829,-30.88,527,20230302,57.12,1198,-30.88,20230829,527,57.12,20230302,1198,-30.88,20230829,527,57.12,20230302,0.00,N,036180,500,312 억,,571762,N,N,0,N,00,N
|
|
20231019,100357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,834,0,3,0.00,44704882,53716,12.00,834,850,824,1084,584,834,832.25,0.91,0,-9434,866,850,834,818,802,858,826,313,250,500,550,1,1,62552961,522,-4.63,1.32,12,0.09,-180.00,630.00,1198,20230829,-30.38,527,20230302,58.25,1198,-30.38,20230829,527,58.25,20230302,1198,-30.38,20230829,527,58.25,20230302,0.00,N,036180,500,312 억,,571762,N,N,0,N,00,N
|
|
20231019,090401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,839,5,2,0.60,20992445,25051,5.60,834,850,828,1084,584,834,837.99,0.91,0,-7542,866,850,834,818,802,858,826,313,250,500,550,1,1,62552961,525,-4.66,1.33,12,0.04,-180.00,630.00,1198,20230829,-29.97,527,20230302,59.20,1198,-29.97,20230829,527,59.20,20230302,1198,-29.97,20230829,527,59.20,20230302,0.00,N,036180,500,312 억,,571762,N,N,0,N,00,N
|
|
20231018,160402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,834,4,2,0.48,369741649,447207,222.40,830,850,818,1079,581,830,826.78,0.92,0,-12770,862,846,831,815,800,838,807,313,249,500,540,1,1,62552961,522,-4.63,1.32,12,0.71,-180.00,630.00,1198,20230829,-30.38,527,20230302,58.25,1198,-30.38,20230829,527,58.25,20230302,1198,-30.38,20230829,527,58.25,20230302,0.00,N,036180,500,312 억,,573291,N,N,0,N,00,N
|
|
20231018,150357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,831,1,2,0.12,342655487,414681,206.22,830,850,818,1079,581,830,826.31,0.92,0,-12358,862,846,831,815,800,838,807,313,249,500,540,1,1,62552961,520,-4.62,1.32,12,0.66,-180.00,630.00,1198,20230829,-30.63,527,20230302,57.69,1198,-30.63,20230829,527,57.69,20230302,1198,-30.63,20230829,527,57.69,20230302,0.00,N,036180,500,312 억,,573291,N,N,0,N,00,N
|
|
20231018,140355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,825,-5,5,-0.60,224531200,271402,134.97,830,850,818,1079,581,830,827.30,0.92,0,-14453,862,846,831,815,800,838,807,313,249,500,540,1,1,62552961,516,-4.58,1.31,12,0.43,-180.00,630.00,1198,20230829,-31.14,527,20230302,56.55,1198,-31.14,20230829,527,56.55,20230302,1198,-31.14,20230829,527,56.55,20230302,0.00,N,036180,500,312 억,,573291,N,N,0,N,00,N
|
|
20231018,130353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,831,1,2,0.12,172204516,208024,103.45,830,850,818,1079,581,830,827.81,0.92,0,-20675,862,846,831,815,800,838,807,313,249,500,540,1,1,62552961,520,-4.62,1.32,12,0.33,-180.00,630.00,1198,20230829,-30.63,527,20230302,57.69,1198,-30.63,20230829,527,57.69,20230302,1198,-30.63,20230829,527,57.69,20230302,0.00,N,036180,500,312 억,,573291,N,N,0,N,00,N
|
|
20231018,120358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,832,2,2,0.24,156432339,188990,93.98,830,850,818,1079,581,830,827.73,0.92,0,-22586,862,846,831,815,800,838,807,313,249,500,540,1,1,62552961,520,-4.62,1.32,12,0.30,-180.00,630.00,1198,20230829,-30.55,527,20230302,57.87,1198,-30.55,20230829,527,57.87,20230302,1198,-30.55,20230829,527,57.87,20230302,0.00,N,036180,500,312 억,,573291,N,N,0,N,00,N
|
|
20231018,110356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,831,1,2,0.12,121685329,147175,73.19,830,850,818,1079,581,830,826.81,0.92,0,-8132,862,846,831,815,800,838,807,313,249,500,540,1,1,62552961,520,-4.62,1.32,12,0.24,-180.00,630.00,1198,20230829,-30.63,527,20230302,57.69,1198,-30.63,20230829,527,57.69,20230302,1198,-30.63,20230829,527,57.69,20230302,0.00,N,036180,500,312 억,,573291,N,N,0,N,00,N
|
|
20231018,100358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,828,-2,5,-0.24,67471461,81638,40.60,830,850,818,1079,581,830,826.47,0.92,0,-13693,862,846,831,815,800,838,807,313,249,500,540,1,1,62552961,518,-4.60,1.31,12,0.13,-180.00,630.00,1198,20230829,-30.88,527,20230302,57.12,1198,-30.88,20230829,527,57.12,20230302,1198,-30.88,20230829,527,57.12,20230302,0.00,N,036180,500,312 억,,573291,N,N,0,N,00,N
|
|
20231018,090356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,834,4,2,0.48,3476272,4185,2.08,830,838,826,1079,581,830,830.65,0.92,0,-1467,862,846,831,815,800,838,807,313,249,500,540,1,1,62552961,522,-4.63,1.32,12,0.01,-180.00,630.00,1198,20230829,-30.38,527,20230302,58.25,1198,-30.38,20230829,527,58.25,20230302,1198,-30.38,20230829,527,58.25,20230302,0.00,N,036180,500,312 억,,573291,N,N,0,N,00,N
|
|
20231017,160358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,830,-20,5,-2.35,167279635,200927,44.64,847,847,816,1105,595,850,832.54,0.92,0,-1284,902,876,843,817,784,889,830,313,255,500,560,1,1,62552961,519,-4.61,1.32,12,0.32,-180.00,630.00,1198,20230829,-30.72,527,20230302,57.50,1198,-30.72,20230829,527,57.50,20230302,1198,-30.72,20230829,527,57.50,20230302,0.00,N,036180,500,312 억,,574396,N,N,0,N,00,N
|
|
20231017,150357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,832,-18,5,-2.12,157531966,189218,42.04,847,847,816,1105,595,850,832.54,0.92,0,-1123,902,876,843,817,784,889,830,313,255,500,560,1,1,62552961,520,-4.62,1.32,12,0.30,-180.00,630.00,1198,20230829,-30.55,527,20230302,57.87,1198,-30.55,20230829,527,57.87,20230302,1198,-30.55,20230829,527,57.87,20230302,0.00,N,036180,500,312 억,,574396,N,N,0,N,00,N
|
|
20231017,140358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,834,-16,5,-1.88,105176805,125817,27.95,847,847,825,1105,595,850,835.95,0.92,0,1088,902,876,843,817,784,889,830,313,255,500,560,1,1,62552961,522,-4.63,1.32,12,0.20,-180.00,630.00,1198,20230829,-30.38,527,20230302,58.25,1198,-30.38,20230829,527,58.25,20230302,1198,-30.38,20230829,527,58.25,20230302,0.00,N,036180,500,312 억,,574396,N,N,0,N,00,N
|
|
20231017,130356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,836,-14,5,-1.65,94789345,113374,25.19,847,847,825,1105,595,850,836.08,0.92,0,2603,902,876,843,817,784,889,830,313,255,500,560,1,1,62552961,523,-4.64,1.33,12,0.18,-180.00,630.00,1198,20230829,-30.22,527,20230302,58.63,1198,-30.22,20230829,527,58.63,20230302,1198,-30.22,20230829,527,58.63,20230302,0.00,N,036180,500,312 억,,574396,N,N,0,N,00,N
|
|
20231017,120358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,834,-16,5,-1.88,88491201,105837,23.51,847,847,825,1105,595,850,836.11,0.92,0,5543,902,876,843,817,784,889,830,313,255,500,560,1,1,62552961,522,-4.63,1.32,12,0.17,-180.00,630.00,1198,20230829,-30.38,527,20230302,58.25,1198,-30.38,20230829,527,58.25,20230302,1198,-30.38,20230829,527,58.25,20230302,0.00,N,036180,500,312 억,,574396,N,N,0,N,00,N
|
|
20231017,110353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,835,-15,5,-1.76,79685363,95292,21.17,847,847,825,1105,595,850,836.22,0.92,0,5856,902,876,843,817,784,889,830,313,255,500,560,1,1,62552961,522,-4.64,1.33,12,0.15,-180.00,630.00,1198,20230829,-30.30,527,20230302,58.44,1198,-30.30,20230829,527,58.44,20230302,1198,-30.30,20230829,527,58.44,20230302,0.00,N,036180,500,312 억,,574396,N,N,0,N,00,N
|
|
20231017,100352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,840,-10,5,-1.18,30713506,36555,8.12,847,847,835,1105,595,850,840.20,0.92,0,9046,902,876,843,817,784,889,830,313,255,500,560,1,1,62552961,525,-4.67,1.33,12,0.06,-180.00,630.00,1198,20230829,-29.88,527,20230302,59.39,1198,-29.88,20230829,527,59.39,20230302,1198,-29.88,20230829,527,59.39,20230302,0.00,N,036180,500,312 억,,574396,N,N,0,N,00,N
|
|
20231017,090355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,839,-11,5,-1.29,9498952,11315,2.51,847,847,835,1105,595,850,839.50,0.92,0,6269,902,876,843,817,784,889,830,313,255,500,560,1,1,62552961,525,-4.66,1.33,12,0.02,-180.00,630.00,1198,20230829,-29.97,527,20230302,59.20,1198,-29.97,20230829,527,59.20,20230302,1198,-29.97,20230829,527,59.20,20230302,0.00,N,036180,500,312 억,,574396,N,N,0,N,00,N
|
|
20231016,160353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,850,9,2,1.07,372061058,449960,42.48,815,869,810,1093,589,841,826.62,0.82,0,63554,897,868,835,806,773,852,790,313,252,500,550,1,1,62552961,532,-4.72,1.35,12,0.72,-180.00,630.00,1198,20230829,-29.05,527,20230302,61.29,1198,-29.05,20230829,527,61.29,20230302,1198,-29.05,20230829,527,61.29,20230302,0.00,N,036180,500,312 억,,513400,N,N,0,N,00,N
|
|
20231016,150353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,835,-6,5,-0.71,356242751,431332,40.72,815,869,810,1093,589,841,825.91,0.82,0,69307,897,868,835,806,773,852,790,313,252,500,550,1,1,62552961,522,-4.64,1.33,12,0.69,-180.00,630.00,1198,20230829,-30.30,527,20230302,58.44,1198,-30.30,20230829,527,58.44,20230302,1198,-30.30,20230829,527,58.44,20230302,0.00,N,036180,500,312 억,,513400,N,N,0,N,00,N
|
|
20231016,140353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,845,4,2,0.48,313929353,381247,35.99,815,869,810,1093,589,841,823.43,0.82,0,63923,897,868,835,806,773,852,790,313,252,500,550,1,1,62552961,529,-4.69,1.34,12,0.61,-180.00,630.00,1198,20230829,-29.47,527,20230302,60.34,1198,-29.47,20230829,527,60.34,20230302,1198,-29.47,20230829,527,60.34,20230302,0.00,N,036180,500,312 억,,513400,N,N,0,N,00,N
|
|
20231016,130352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,845,4,2,0.48,298907530,363444,34.31,815,869,810,1093,589,841,822.43,0.82,0,65899,897,868,835,806,773,852,790,313,252,500,550,1,1,62552961,529,-4.69,1.34,12,0.58,-180.00,630.00,1198,20230829,-29.47,527,20230302,60.34,1198,-29.47,20230829,527,60.34,20230302,1198,-29.47,20230829,527,60.34,20230302,0.00,N,036180,500,312 억,,513400,N,N,0,N,00,N
|
|
20231016,120352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,850,9,2,1.07,282665220,344211,32.50,815,869,810,1093,589,841,821.20,0.82,0,67961,897,868,835,806,773,852,790,313,252,500,550,1,1,62552961,532,-4.72,1.35,12,0.55,-180.00,630.00,1198,20230829,-29.05,527,20230302,61.29,1198,-29.05,20230829,527,61.29,20230302,1198,-29.05,20230829,527,61.29,20230302,0.00,N,036180,500,312 억,,513400,N,N,0,N,00,N
|
|
20231016,110352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,823,-18,5,-2.14,229316571,281320,26.56,815,831,810,1093,589,841,815.14,0.82,0,60021,897,868,835,806,773,852,790,313,252,500,550,1,1,62552961,515,-4.57,1.31,12,0.45,-180.00,630.00,1198,20230829,-31.30,527,20230302,56.17,1198,-31.30,20230829,527,56.17,20230302,1198,-31.30,20230829,527,56.17,20230302,0.00,N,036180,500,312 억,,513400,N,N,0,N,00,N
|
|
20231016,100348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,822,-19,5,-2.26,212446875,260763,24.62,815,831,810,1093,589,841,814.71,0.82,0,59676,897,868,835,806,773,852,790,313,252,500,550,1,1,62552961,514,-4.57,1.30,12,0.42,-180.00,630.00,1198,20230829,-31.39,527,20230302,55.98,1198,-31.39,20230829,527,55.98,20230302,1198,-31.39,20230829,527,55.98,20230302,0.00,N,036180,500,312 억,,513400,N,N,0,N,00,N
|
|
20231016,090350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,814,-27,5,-3.21,111270654,136724,12.91,815,831,810,1093,589,841,813.83,0.82,0,33883,897,868,835,806,773,852,790,313,252,500,550,1,1,62552961,509,-4.52,1.29,12,0.22,-180.00,630.00,1198,20230829,-32.05,527,20230302,54.46,1198,-32.05,20230829,527,54.46,20230302,1198,-32.05,20230829,527,54.46,20230302,0.00,N,036180,500,312 억,,513400,N,N,0,N,00,N
|
|
20231012,160358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,858,-28,5,-3.16,497126312,576253,35.07,886,890,843,1151,621,886,862.69,0.99,0,-53448,950,918,874,842,798,934,858,313,265,500,580,1,1,62552961,537,-4.77,1.36,12,0.92,-180.00,630.00,1198,20230829,-28.38,527,20230302,62.81,1198,-28.38,20230829,527,62.81,20230302,1198,-28.38,20230829,527,62.81,20230302,0.00,N,036180,500,312 억,,616271,N,N,0,N,00,N
|
|
20231012,150353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,853,-33,5,-3.72,479006299,555097,33.78,886,890,843,1151,621,886,862.92,0.99,0,-44561,950,918,874,842,798,934,858,313,265,500,580,1,1,62552961,534,-4.74,1.35,12,0.89,-180.00,630.00,1198,20230829,-28.80,527,20230302,61.86,1198,-28.80,20230829,527,61.86,20230302,1198,-28.80,20230829,527,61.86,20230302,0.00,N,036180,500,312 억,,616271,N,N,0,N,00,N
|
|
20231012,140352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,859,-27,5,-3.05,371564125,429174,26.12,886,890,843,1151,621,886,865.77,0.99,0,-21525,950,918,874,842,798,934,858,313,265,500,580,1,1,62552961,537,-4.77,1.36,12,0.69,-180.00,630.00,1198,20230829,-28.30,527,20230302,63.00,1198,-28.30,20230829,527,63.00,20230302,1198,-28.30,20230829,527,63.00,20230302,0.00,N,036180,500,312 억,,616271,N,N,0,N,00,N
|
|
20231012,130352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,869,-17,5,-1.92,312549678,360718,21.95,886,890,843,1151,621,886,866.47,0.99,0,-15227,950,918,874,842,798,934,858,313,265,500,580,1,1,62552961,544,-4.83,1.38,12,0.58,-180.00,630.00,1198,20230829,-27.46,527,20230302,64.90,1198,-27.46,20230829,527,64.90,20230302,1198,-27.46,20230829,527,64.90,20230302,0.00,N,036180,500,312 억,,616271,N,N,0,N,00,N
|
|
20231012,120359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,872,-14,5,-1.58,298002695,343877,20.93,886,890,843,1151,621,886,866.60,0.99,0,-14751,950,918,874,842,798,934,858,313,265,500,580,1,1,62552961,545,-4.84,1.38,12,0.55,-180.00,630.00,1198,20230829,-27.21,527,20230302,65.46,1198,-27.21,20230829,527,65.46,20230302,1198,-27.21,20230829,527,65.46,20230302,0.00,N,036180,500,312 억,,616271,N,N,0,N,00,N
|
|
20231012,110356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,864,-22,5,-2.48,264824750,305445,18.59,886,890,843,1151,621,886,867.01,0.99,0,-13675,950,918,874,842,798,934,858,313,265,500,580,1,1,62552961,540,-4.80,1.37,12,0.49,-180.00,630.00,1198,20230829,-27.88,527,20230302,63.95,1198,-27.88,20230829,527,63.95,20230302,1198,-27.88,20230829,527,63.95,20230302,0.00,N,036180,500,312 억,,616271,N,N,0,N,00,N
|
|
20231012,100355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,867,-19,5,-2.14,241651889,278630,16.96,886,890,843,1151,621,886,867.29,0.99,0,-16139,950,918,874,842,798,934,858,313,265,500,580,1,1,62552961,542,-4.82,1.38,12,0.45,-180.00,630.00,1198,20230829,-27.63,527,20230302,64.52,1198,-27.63,20230829,527,64.52,20230302,1198,-27.63,20230829,527,64.52,20230302,0.00,N,036180,500,312 억,,616271,N,N,0,N,00,N
|
|
20231012,090356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,878,-8,5,-0.90,59808070,68104,4.14,886,890,870,1151,621,886,878.19,0.99,0,-5639,950,918,874,842,798,934,858,313,265,500,580,1,1,62552961,549,-4.88,1.39,12,0.11,-180.00,630.00,1198,20230829,-26.71,527,20230302,66.60,1198,-26.71,20230829,527,66.60,20230302,1198,-26.71,20230829,527,66.60,20230302,0.00,N,036180,500,312 억,,616271,N,N,0,N,00,N
|
|
20231011,160353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,886,59,2,7.13,1441617478,1640787,161.84,830,906,830,1075,579,827,878.61,0.65,0,222001,911,869,848,806,785,858,795,313,248,500,540,1,1,62552961,554,-4.92,1.41,12,2.62,-180.00,630.00,1198,20230829,-26.04,527,20230302,68.12,1198,-26.04,20230829,527,68.12,20230302,1198,-26.04,20230829,527,68.12,20230302,0.00,N,036180,500,312 억,,408743,N,N,0,N,00,N
|
|
20231011,150353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,873,46,2,5.56,1196198194,1364382,134.58,830,906,830,1075,579,827,876.73,0.65,0,226410,911,869,848,806,785,858,795,313,248,500,540,1,1,62552961,546,-4.85,1.39,12,2.18,-180.00,630.00,1198,20230829,-27.13,527,20230302,65.65,1198,-27.13,20230829,527,65.65,20230302,1198,-27.13,20230829,527,65.65,20230302,0.00,N,036180,500,312 억,,408743,N,N,0,N,00,N
|
|
20231011,140357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,872,45,2,5.44,1054883709,1199152,118.28,830,906,830,1075,579,827,879.69,0.65,0,249651,911,869,848,806,785,858,795,313,248,500,540,1,1,62552961,545,-4.84,1.38,12,1.92,-180.00,630.00,1198,20230829,-27.21,527,20230302,65.46,1198,-27.21,20230829,527,65.46,20230302,1198,-27.21,20230829,527,65.46,20230302,0.00,N,036180,500,312 억,,408743,N,N,0,N,00,N
|
|
20231011,130351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,878,51,2,6.17,984342608,1118354,110.31,830,906,830,1075,579,827,880.17,0.65,0,257036,911,869,848,806,785,858,795,313,248,500,540,1,1,62552961,549,-4.88,1.39,12,1.79,-180.00,630.00,1198,20230829,-26.71,527,20230302,66.60,1198,-26.71,20230829,527,66.60,20230302,1198,-26.71,20230829,527,66.60,20230302,0.00,N,036180,500,312 억,,408743,N,N,0,N,00,N
|
|
20231011,120359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,874,47,2,5.68,949120185,1077935,106.32,830,906,830,1075,579,827,880.50,0.65,0,256685,911,869,848,806,785,858,795,313,248,500,540,1,1,62552961,547,-4.86,1.39,12,1.72,-180.00,630.00,1198,20230829,-27.05,527,20230302,65.84,1198,-27.05,20230829,527,65.84,20230302,1198,-27.05,20230829,527,65.84,20230302,0.00,N,036180,500,312 억,,408743,N,N,0,N,00,N
|
|
20231011,110355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,880,53,2,6.41,921205014,1046165,103.19,830,906,830,1075,579,827,880.55,0.65,0,252094,911,869,848,806,785,858,795,313,248,500,540,1,1,62552961,550,-4.89,1.40,12,1.67,-180.00,630.00,1198,20230829,-26.54,527,20230302,66.98,1198,-26.54,20230829,527,66.98,20230302,1198,-26.54,20230829,527,66.98,20230302,0.00,N,036180,500,312 억,,408743,N,N,0,N,00,N
|
|
20231011,100352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,878,51,2,6.17,445202684,512224,50.52,830,889,830,1075,579,827,869.16,0.65,0,16087,911,869,848,806,785,858,795,313,248,500,540,1,1,62552961,549,-4.88,1.39,12,0.82,-180.00,630.00,1198,20230829,-26.71,527,20230302,66.60,1198,-26.71,20230829,527,66.60,20230302,1198,-26.71,20230829,527,66.60,20230302,0.00,N,036180,500,312 억,,408743,N,N,0,N,00,N
|
|
20231011,090354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,865,38,2,4.59,55907148,65586,6.47,830,865,830,1075,579,827,852.43,0.65,0,20556,911,869,848,806,785,858,795,313,248,500,540,1,1,62552961,541,-4.81,1.37,12,0.10,-180.00,630.00,1198,20230829,-27.80,527,20230302,64.14,1198,-27.80,20230829,527,64.14,20230302,1198,-27.80,20230829,527,64.14,20230302,0.00,N,036180,500,312 억,,408743,N,N,0,N,00,N
|
|
20231010,160351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,827,-67,5,-7.49,863813655,1013517,48.11,890,890,827,1162,626,894,852.39,0.59,0,41951,964,929,887,852,810,946,869,313,268,500,590,1,1,62552961,517,-4.59,1.31,12,1.62,-180.00,630.00,1198,20230829,-30.97,527,20230302,56.93,1198,-30.97,20230829,527,56.93,20230302,1198,-30.97,20230829,527,56.93,20230302,0.00,N,036180,500,312 억,,366579,N,N,0,N,00,N
|
|
20231010,150350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,864,-30,5,-3.36,587039297,682869,32.42,890,890,846,1162,626,894,859.67,0.59,0,-26591,964,929,887,852,810,946,869,313,268,500,590,1,1,62552961,540,-4.80,1.37,12,1.09,-180.00,630.00,1198,20230829,-27.88,527,20230302,63.95,1198,-27.88,20230829,527,63.95,20230302,1198,-27.88,20230829,527,63.95,20230302,0.00,N,036180,500,312 억,,366579,N,N,0,N,00,N
|
|
20231010,140350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,852,-42,5,-4.70,485226016,563659,26.76,890,890,850,1162,626,894,860.85,0.59,0,-29221,964,929,887,852,810,946,869,313,268,500,590,1,1,62552961,533,-4.73,1.35,12,0.90,-180.00,630.00,1198,20230829,-28.88,527,20230302,61.67,1198,-28.88,20230829,527,61.67,20230302,1198,-28.88,20230829,527,61.67,20230302,0.00,N,036180,500,312 억,,366579,N,N,0,N,00,N
|
|
20231010,130348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,855,-39,5,-4.36,417045417,483745,22.96,890,890,850,1162,626,894,862.12,0.59,0,-26970,964,929,887,852,810,946,869,313,268,500,590,1,1,62552961,535,-4.75,1.36,12,0.77,-180.00,630.00,1198,20230829,-28.63,527,20230302,62.24,1198,-28.63,20230829,527,62.24,20230302,1198,-28.63,20230829,527,62.24,20230302,0.00,N,036180,500,312 억,,366579,N,N,0,N,00,N
|
|
20231010,120350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,860,-34,5,-3.80,383028824,444119,21.08,890,890,850,1162,626,894,862.45,0.59,0,-13693,964,929,887,852,810,946,869,313,268,500,590,1,1,62552961,538,-4.78,1.37,12,0.71,-180.00,630.00,1198,20230829,-28.21,527,20230302,63.19,1198,-28.21,20230829,527,63.19,20230302,1198,-28.21,20230829,527,63.19,20230302,0.00,N,036180,500,312 억,,366579,N,N,0,N,00,N
|
|
20231010,110342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,865,-29,5,-3.24,352202921,408334,19.38,890,890,850,1162,626,894,862.54,0.59,0,-12230,964,929,887,852,810,946,869,313,268,500,590,1,1,62552961,541,-4.81,1.37,12,0.65,-180.00,630.00,1198,20230829,-27.80,527,20230302,64.14,1198,-27.80,20230829,527,64.14,20230302,1198,-27.80,20230829,527,64.14,20230302,0.00,N,036180,500,312 억,,366579,N,N,0,N,00,N
|
|
20231010,100345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,859,-35,5,-3.91,302575347,350614,16.64,890,890,850,1162,626,894,862.99,0.59,0,-12978,964,929,887,852,810,946,869,313,268,500,590,1,1,62552961,537,-4.77,1.36,12,0.56,-180.00,630.00,1198,20230829,-28.30,527,20230302,63.00,1198,-28.30,20230829,527,63.00,20230302,1198,-28.30,20230829,527,63.00,20230302,0.00,N,036180,500,312 억,,366579,N,N,0,N,00,N
|
|
20231010,090346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,869,-25,5,-2.80,53128003,60846,2.89,890,890,864,1162,626,894,873.16,0.59,0,9406,964,929,887,852,810,946,869,313,268,500,590,1,1,62552961,544,-4.83,1.38,12,0.10,-180.00,630.00,1198,20230829,-27.46,527,20230302,64.90,1198,-27.46,20230829,527,64.90,20230302,1198,-27.46,20230829,527,64.90,20230302,0.00,N,036180,500,312 억,,366579,N,N,0,N,00,N
|
|
20231006,160349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,894,34,2,3.95,1874119885,2096751,212.79,860,922,845,1118,602,860,893.82,0.64,0,-27973,926,892,859,825,792,876,809,313,258,500,560,1,1,62552961,559,-4.97,1.42,12,3.35,-180.00,630.00,1198,20230829,-25.38,527,20230302,69.64,1198,-25.38,20230829,527,69.64,20230302,1198,-25.38,20230829,527,69.64,20230302,0.00,N,036180,500,312 억,,400648,N,N,0,N,00,N
|
|
20231006,150342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,898,38,2,4.42,1685355086,1886140,191.42,860,922,845,1118,602,860,893.55,0.64,0,-17006,926,892,859,825,792,876,809,313,258,500,560,1,1,62552961,562,-4.99,1.43,12,3.02,-180.00,630.00,1198,20230829,-25.04,527,20230302,70.40,1198,-25.04,20230829,527,70.40,20230302,1198,-25.04,20230829,527,70.40,20230302,0.00,N,036180,500,312 억,,400648,N,N,0,N,00,N
|
|
20231006,140343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,886,26,2,3.02,823873452,931632,94.55,860,909,845,1118,602,860,884.33,0.64,0,1121,926,892,859,825,792,876,809,313,258,500,560,1,1,62552961,554,-4.92,1.41,12,1.49,-180.00,630.00,1198,20230829,-26.04,527,20230302,68.12,1198,-26.04,20230829,527,68.12,20230302,1198,-26.04,20230829,527,68.12,20230302,0.00,N,036180,500,312 억,,400648,N,N,0,N,00,N
|
|
20231006,130342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,889,29,2,3.37,359078973,411087,41.72,860,889,845,1118,602,860,873.49,0.64,0,-178,926,892,859,825,792,876,809,313,258,500,560,1,1,62552961,556,-4.94,1.41,12,0.66,-180.00,630.00,1198,20230829,-25.79,527,20230302,68.69,1198,-25.79,20230829,527,68.69,20230302,1198,-25.79,20230829,527,68.69,20230302,0.00,N,036180,500,312 억,,400648,N,N,0,N,00,N
|
|
20231006,120338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,873,13,2,1.51,287461728,330010,33.49,860,885,845,1118,602,860,871.07,0.64,0,-6744,926,892,859,825,792,876,809,313,258,500,560,1,1,62552961,546,-4.85,1.39,12,0.53,-180.00,630.00,1198,20230829,-27.13,527,20230302,65.65,1198,-27.13,20230829,527,65.65,20230302,1198,-27.13,20230829,527,65.65,20230302,0.00,N,036180,500,312 억,,400648,N,N,0,N,00,N
|
|
20231006,110337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,868,8,2,0.93,189453555,218003,22.12,860,885,845,1118,602,860,869.04,0.64,0,4026,926,892,859,825,792,876,809,313,258,500,560,1,1,62552961,543,-4.82,1.38,12,0.35,-180.00,630.00,1198,20230829,-27.55,527,20230302,64.71,1198,-27.55,20230829,527,64.71,20230302,1198,-27.55,20230829,527,64.71,20230302,0.00,N,036180,500,312 억,,400648,N,N,0,N,00,N
|
|
20231006,100339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,870,10,2,1.16,45219552,52355,5.31,860,870,845,1118,602,860,863.71,0.64,0,13705,926,892,859,825,792,876,809,313,258,500,560,1,1,62552961,544,-4.83,1.38,12,0.08,-180.00,630.00,1198,20230829,-27.38,527,20230302,65.09,1198,-27.38,20230829,527,65.09,20230302,1198,-27.38,20230829,527,65.09,20230302,0.00,N,036180,500,312 억,,400648,N,N,0,N,00,N
|
|
20231006,090335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,863,3,2,0.35,3832656,4470,0.45,860,863,845,1118,602,860,857.42,0.64,0,-341,926,892,859,825,792,876,809,313,258,500,560,1,1,62552961,540,-4.79,1.37,12,0.01,-180.00,630.00,1198,20230829,-27.96,527,20230302,63.76,1198,-27.96,20230829,527,63.76,20230302,1198,-27.96,20230829,527,63.76,20230302,0.00,N,036180,500,312 억,,400648,N,N,0,N,00,N
|