178 lines
70 KiB
CSV
178 lines
70 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
|
|
20231130,160445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,714,-9,5,-1.24,94776272,132553,103.47,723,730,700,939,507,723,715.01,1.02,0,-10542,757,739,721,703,685,731,695,313,216,500,470,1,1,62552961,447,-3.97,1.13,12,0.21,-180.00,630.00,1198,20230829,-40.40,527,20230302,35.48,1198,-40.40,20230829,527,35.48,20230302,1198,-40.40,20230829,527,35.48,20230302,0.06,N,036180,500,312 억,,641145,N,N,0,N,00,N
|
|
20231130,150446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,719,-4,5,-0.55,86574056,121092,94.52,723,730,700,939,507,723,714.94,1.02,0,-10288,757,739,721,703,685,731,695,313,216,500,470,1,1,62552961,450,-3.99,1.14,12,0.19,-180.00,630.00,1198,20230829,-39.98,527,20230302,36.43,1198,-39.98,20230829,527,36.43,20230302,1198,-39.98,20230829,527,36.43,20230302,0.06,N,036180,500,312 억,,641145,N,N,0,N,00,N
|
|
20231130,140442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,721,-2,5,-0.28,74302174,103898,81.10,723,730,700,939,507,723,715.15,1.02,0,-10697,757,739,721,703,685,731,695,313,216,500,470,1,1,62552961,451,-4.01,1.14,12,0.17,-180.00,630.00,1198,20230829,-39.82,527,20230302,36.81,1198,-39.82,20230829,527,36.81,20230302,1198,-39.82,20230829,527,36.81,20230302,0.06,N,036180,500,312 억,,641145,N,N,0,N,00,N
|
|
20231130,130442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,719,-4,5,-0.55,46258924,64754,50.54,723,730,700,939,507,723,714.38,1.02,0,-10707,757,739,721,703,685,731,695,313,216,500,470,1,1,62552961,450,-3.99,1.14,12,0.10,-180.00,630.00,1198,20230829,-39.98,527,20230302,36.43,1198,-39.98,20230829,527,36.43,20230302,1198,-39.98,20230829,527,36.43,20230302,0.06,N,036180,500,312 억,,641145,N,N,0,N,00,N
|
|
20231130,120450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,715,-8,5,-1.11,36652646,51363,40.09,723,730,700,939,507,723,713.60,1.02,0,-8841,757,739,721,703,685,731,695,313,216,500,470,1,1,62552961,447,-3.97,1.13,12,0.08,-180.00,630.00,1198,20230829,-40.32,527,20230302,35.67,1198,-40.32,20230829,527,35.67,20230302,1198,-40.32,20230829,527,35.67,20230302,0.06,N,036180,500,312 억,,641145,N,N,0,N,00,N
|
|
20231130,110446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,715,-8,5,-1.11,25986843,36411,28.42,723,730,700,939,507,723,713.71,1.02,0,-7303,757,739,721,703,685,731,695,313,216,500,470,1,1,62552961,447,-3.97,1.13,12,0.06,-180.00,630.00,1198,20230829,-40.32,527,20230302,35.67,1198,-40.32,20230829,527,35.67,20230302,1198,-40.32,20230829,527,35.67,20230302,0.06,N,036180,500,312 억,,641145,N,N,0,N,00,N
|
|
20231130,100441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,723,0,3,0.00,19862048,27871,21.76,723,730,700,939,507,723,712.64,1.02,0,-6768,757,739,721,703,685,731,695,313,216,500,470,1,1,62552961,452,-4.02,1.15,12,0.04,-180.00,630.00,1198,20230829,-39.65,527,20230302,37.19,1198,-39.65,20230829,527,37.19,20230302,1198,-39.65,20230829,527,37.19,20230302,0.06,N,036180,500,312 억,,641145,N,N,0,N,00,N
|
|
20231130,090443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,723,0,3,0.00,18798,26,0.02,723,723,723,939,507,723,723.00,1.02,0,-6,757,739,721,703,685,731,695,313,216,500,470,1,1,62552961,452,-4.02,1.15,12,0.00,-180.00,630.00,1198,20230829,-39.65,527,20230302,37.19,1198,-39.65,20230829,527,37.19,20230302,1198,-39.65,20230829,527,37.19,20230302,0.06,N,036180,500,312 억,,641145,N,N,0,N,00,N
|
|
20231129,160441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,723,-5,5,-0.69,91993945,128112,18.36,735,739,703,946,510,728,718.07,1.04,0,-8323,777,752,704,679,631,765,692,313,218,500,480,1,1,62552961,452,-4.02,1.15,12,0.20,-180.00,630.00,1198,20230829,-39.65,527,20230302,37.19,1198,-39.65,20230829,527,37.19,20230302,1198,-39.65,20230829,527,37.19,20230302,0.05,N,036180,500,312 억,,649497,N,N,0,N,00,N
|
|
20231129,150444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,717,-11,5,-1.51,90112155,125506,17.98,735,739,703,946,510,728,717.99,1.04,0,-8151,777,752,704,679,631,765,692,313,218,500,480,1,1,62552961,449,-3.98,1.14,12,0.20,-180.00,630.00,1198,20230829,-40.15,527,20230302,36.05,1198,-40.15,20230829,527,36.05,20230302,1198,-40.15,20230829,527,36.05,20230302,0.05,N,036180,500,312 억,,649497,N,N,0,N,00,N
|
|
20231129,140442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,716,-12,5,-1.65,79330819,110474,15.83,735,739,703,946,510,728,718.09,1.04,0,-6274,777,752,704,679,631,765,692,313,218,500,480,1,1,62552961,448,-3.98,1.14,12,0.18,-180.00,630.00,1198,20230829,-40.23,527,20230302,35.86,1198,-40.23,20230829,527,35.86,20230302,1198,-40.23,20230829,527,35.86,20230302,0.05,N,036180,500,312 억,,649497,N,N,0,N,00,N
|
|
20231129,130445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,721,-7,5,-0.96,74838378,104215,14.93,735,739,703,946,510,728,718.12,1.04,0,-5324,777,752,704,679,631,765,692,313,218,500,480,1,1,62552961,451,-4.01,1.14,12,0.17,-180.00,630.00,1198,20230829,-39.82,527,20230302,36.81,1198,-39.82,20230829,527,36.81,20230302,1198,-39.82,20230829,527,36.81,20230302,0.05,N,036180,500,312 억,,649497,N,N,0,N,00,N
|
|
20231129,120444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,720,-8,5,-1.10,65578249,91468,13.11,735,739,703,946,510,728,716.95,1.04,0,4325,777,752,704,679,631,765,692,313,218,500,480,1,1,62552961,450,-4.00,1.14,12,0.15,-180.00,630.00,1198,20230829,-39.90,527,20230302,36.62,1198,-39.90,20230829,527,36.62,20230302,1198,-39.90,20230829,527,36.62,20230302,0.05,N,036180,500,312 억,,649497,N,N,0,N,00,N
|
|
20231129,110444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,725,-3,5,-0.41,43827781,61356,8.79,735,739,703,946,510,728,714.32,1.04,0,5613,777,752,704,679,631,765,692,313,218,500,480,1,1,62552961,454,-4.03,1.15,12,0.10,-180.00,630.00,1198,20230829,-39.48,527,20230302,37.57,1198,-39.48,20230829,527,37.57,20230302,1198,-39.48,20230829,527,37.57,20230302,0.05,N,036180,500,312 억,,649497,N,N,0,N,00,N
|
|
20231129,100442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,717,-11,5,-1.51,37490292,52517,7.53,735,739,703,946,510,728,713.87,1.04,0,5247,777,752,704,679,631,765,692,313,218,500,480,1,1,62552961,449,-3.98,1.14,12,0.08,-180.00,630.00,1198,20230829,-40.15,527,20230302,36.05,1198,-40.15,20230829,527,36.05,20230302,1198,-40.15,20230829,527,36.05,20230302,0.05,N,036180,500,312 억,,649497,N,N,0,N,00,N
|
|
20231129,090440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,712,-16,5,-2.20,6599352,9099,1.30,735,739,703,946,510,728,725.28,1.04,0,-4711,777,752,704,679,631,765,692,313,218,500,480,1,1,62552961,445,-3.96,1.13,12,0.01,-180.00,630.00,1198,20230829,-40.57,527,20230302,35.10,1198,-40.57,20230829,527,35.10,20230302,1198,-40.57,20230829,527,35.10,20230302,0.05,N,036180,500,312 억,,649497,N,N,0,N,00,N
|
|
20231128,160443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,728,-13,5,-1.75,485967792,683718,169.45,725,729,656,963,519,741,710.73,0.95,0,57996,811,776,753,718,695,764,706,313,222,500,480,1,1,62552961,455,-4.04,1.16,12,1.09,-180.00,630.00,1198,20230829,-39.23,527,20230302,38.14,1198,-39.23,20230829,527,38.14,20230302,1198,-39.23,20230829,527,38.14,20230302,0.05,N,036180,500,312 억,,591501,N,N,0,N,00,N
|
|
20231128,150414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,720,-21,5,-2.83,478362094,673208,166.84,725,725,656,963,519,741,710.57,0.95,0,59357,811,776,753,718,695,764,706,313,222,500,480,1,1,62552961,450,-4.00,1.14,12,1.08,-180.00,630.00,1198,20230829,-39.90,527,20230302,36.62,1198,-39.90,20230829,527,36.62,20230302,1198,-39.90,20230829,527,36.62,20230302,0.05,N,036180,500,312 억,,591501,N,N,0,N,00,N
|
|
20231128,140441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,718,-23,5,-3.10,443926691,625290,154.97,725,725,656,963,519,741,709.95,0.95,0,60738,811,776,753,718,695,764,706,313,222,500,480,1,1,62552961,449,-3.99,1.14,12,1.00,-180.00,630.00,1198,20230829,-40.07,527,20230302,36.24,1198,-40.07,20230829,527,36.24,20230302,1198,-40.07,20230829,527,36.24,20230302,0.05,N,036180,500,312 억,,591501,N,N,0,N,00,N
|
|
20231128,130439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,716,-25,5,-3.37,391146163,551728,136.74,725,725,656,963,519,741,708.95,0.95,0,60884,811,776,753,718,695,764,706,313,222,500,480,1,1,62552961,448,-3.98,1.14,12,0.88,-180.00,630.00,1198,20230829,-40.23,527,20230302,35.86,1198,-40.23,20230829,527,35.86,20230302,1198,-40.23,20230829,527,35.86,20230302,0.05,N,036180,500,312 억,,591501,N,N,0,N,00,N
|
|
20231128,120439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,716,-25,5,-3.37,355409973,501965,124.40,725,725,656,963,519,741,708.04,0.95,0,66683,811,776,753,718,695,764,706,313,222,500,480,1,1,62552961,448,-3.98,1.14,12,0.80,-180.00,630.00,1198,20230829,-40.23,527,20230302,35.86,1198,-40.23,20230829,527,35.86,20230302,1198,-40.23,20230829,527,35.86,20230302,0.05,N,036180,500,312 억,,591501,N,N,0,N,00,N
|
|
20231128,110440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,719,-22,5,-2.97,347851335,491395,121.78,725,725,656,963,519,741,707.89,0.95,0,73341,811,776,753,718,695,764,706,313,222,500,480,1,1,62552961,450,-3.99,1.14,12,0.79,-180.00,630.00,1198,20230829,-39.98,527,20230302,36.43,1198,-39.98,20230829,527,36.43,20230302,1198,-39.98,20230829,527,36.43,20230302,0.05,N,036180,500,312 억,,591501,N,N,0,N,00,N
|
|
20231128,100440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,710,-31,5,-4.18,216992545,308300,76.41,725,725,656,963,519,741,703.84,0.95,0,3078,811,776,753,718,695,764,706,313,222,500,480,1,1,62552961,444,-3.94,1.13,12,0.49,-180.00,630.00,1198,20230829,-40.73,527,20230302,34.72,1198,-40.73,20230829,527,34.72,20230302,1198,-40.73,20230829,527,34.72,20230302,0.05,N,036180,500,312 억,,591501,N,N,0,N,00,N
|
|
20231128,090438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,710,-31,5,-4.18,37860086,52781,13.08,725,725,710,963,519,741,717.31,0.95,0,-9433,811,776,753,718,695,764,706,313,222,500,480,1,1,62552961,444,-3.94,1.13,12,0.08,-180.00,630.00,1198,20230829,-40.73,527,20230302,34.72,1198,-40.73,20230829,527,34.72,20230302,1198,-40.73,20230829,527,34.72,20230302,0.05,N,036180,500,312 억,,591501,N,N,0,N,00,N
|
|
20231127,160440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,741,-37,5,-4.76,301557828,402993,242.90,778,788,730,1011,545,778,748.30,1.02,0,-42919,810,793,777,760,744,786,753,313,233,500,510,1,1,62552961,464,-4.12,1.18,12,0.64,-180.00,630.00,1198,20230829,-38.15,527,20230302,40.61,1198,-38.15,20230829,527,40.61,20230302,1198,-38.15,20230829,527,40.61,20230302,0.05,N,036180,500,312 억,,639106,N,N,0,N,00,N
|
|
20231127,150438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,745,-33,5,-4.24,291517930,389474,234.75,778,788,730,1011,545,778,748.49,1.02,0,-41631,810,793,777,760,744,786,753,313,233,500,510,1,1,62552961,466,-4.14,1.18,12,0.62,-180.00,630.00,1198,20230829,-37.81,527,20230302,41.37,1198,-37.81,20230829,527,41.37,20230302,1198,-37.81,20230829,527,41.37,20230302,0.05,N,036180,500,312 억,,639106,N,N,0,N,00,N
|
|
20231127,140442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,737,-41,5,-5.27,234830930,312496,188.36,778,788,736,1011,545,778,751.47,1.02,0,-18025,810,793,777,760,744,786,753,313,233,500,510,1,1,62552961,461,-4.09,1.17,12,0.50,-180.00,630.00,1198,20230829,-38.48,527,20230302,39.85,1198,-38.48,20230829,527,39.85,20230302,1198,-38.48,20230829,527,39.85,20230302,0.05,N,036180,500,312 억,,639106,N,N,0,N,00,N
|
|
20231127,130440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,744,-34,5,-4.37,217118521,288609,173.96,778,788,736,1011,545,778,752.29,1.02,0,-10127,810,793,777,760,744,786,753,313,233,500,510,1,1,62552961,465,-4.13,1.18,12,0.46,-180.00,630.00,1198,20230829,-37.90,527,20230302,41.18,1198,-37.90,20230829,527,41.18,20230302,1198,-37.90,20230829,527,41.18,20230302,0.05,N,036180,500,312 억,,639106,N,N,0,N,00,N
|
|
20231127,120440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,749,-29,5,-3.73,188302391,250238,150.83,778,788,736,1011,545,778,752.49,1.02,0,-4402,810,793,777,760,744,786,753,313,233,500,510,1,1,62552961,469,-4.16,1.19,12,0.40,-180.00,630.00,1198,20230829,-37.48,527,20230302,42.13,1198,-37.48,20230829,527,42.13,20230302,1198,-37.48,20230829,527,42.13,20230302,0.05,N,036180,500,312 억,,639106,N,N,0,N,00,N
|
|
20231127,110434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,751,-27,5,-3.47,159264515,211389,127.41,778,788,736,1011,545,778,753.42,1.02,0,20702,810,793,777,760,744,786,753,313,233,500,510,1,1,62552961,470,-4.17,1.19,12,0.34,-180.00,630.00,1198,20230829,-37.31,527,20230302,42.50,1198,-37.31,20230829,527,42.50,20230302,1198,-37.31,20230829,527,42.50,20230302,0.05,N,036180,500,312 억,,639106,N,N,0,N,00,N
|
|
20231127,100433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,756,-22,5,-2.83,80405149,106014,63.90,778,788,750,1011,545,778,758.44,1.02,0,21783,810,793,777,760,744,786,753,313,233,500,510,1,1,62552961,473,-4.20,1.20,12,0.17,-180.00,630.00,1198,20230829,-36.89,527,20230302,43.45,1198,-36.89,20230829,527,43.45,20230302,1198,-36.89,20230829,527,43.45,20230302,0.05,N,036180,500,312 억,,639106,N,N,0,N,00,N
|
|
20231127,090434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,776,-2,5,-0.26,79335,102,0.06,778,780,776,1011,545,778,777.79,1.02,0,-89,810,793,777,760,744,786,753,313,233,500,510,1,1,62552961,485,-4.31,1.23,12,0.00,-180.00,630.00,1198,20230829,-35.23,527,20230302,47.25,1198,-35.23,20230829,527,47.25,20230302,1198,-35.23,20230829,527,47.25,20230302,0.05,N,036180,500,312 억,,639106,N,N,0,N,00,N
|
|
20231124,160430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,778,-6,5,-0.77,128009540,165906,108.78,790,794,761,1019,549,784,771.58,1.01,0,7250,804,793,783,772,762,789,768,313,235,500,510,1,1,62552961,487,-4.32,1.23,12,0.27,-180.00,630.00,1198,20230829,-35.06,527,20230302,47.63,1198,-35.06,20230829,527,47.63,20230302,1198,-35.06,20230829,527,47.63,20230302,0.05,N,036180,500,312 억,,631856,N,N,0,N,00,N
|
|
20231124,150435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,782,-2,5,-0.26,124235751,161066,105.61,790,794,761,1019,549,784,771.33,1.01,0,8127,804,793,783,772,762,789,768,313,235,500,510,1,1,62552961,489,-4.34,1.24,12,0.26,-180.00,630.00,1198,20230829,-34.72,527,20230302,48.39,1198,-34.72,20230829,527,48.39,20230302,1198,-34.72,20230829,527,48.39,20230302,0.05,N,036180,500,312 억,,631856,N,N,0,N,00,N
|
|
20231124,140437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,782,-2,5,-0.26,112520841,146030,95.75,790,794,761,1019,549,784,770.53,1.01,0,13531,804,793,783,772,762,789,768,313,235,500,510,1,1,62552961,489,-4.34,1.24,12,0.23,-180.00,630.00,1198,20230829,-34.72,527,20230302,48.39,1198,-34.72,20230829,527,48.39,20230302,1198,-34.72,20230829,527,48.39,20230302,0.05,N,036180,500,312 억,,631856,N,N,0,N,00,N
|
|
20231124,130435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,779,-5,5,-0.64,102810739,133573,87.58,790,794,761,1019,549,784,769.70,1.01,0,20827,804,793,783,772,762,789,768,313,235,500,510,1,1,62552961,487,-4.33,1.24,12,0.21,-180.00,630.00,1198,20230829,-34.97,527,20230302,47.82,1198,-34.97,20230829,527,47.82,20230302,1198,-34.97,20230829,527,47.82,20230302,0.05,N,036180,500,312 억,,631856,N,N,0,N,00,N
|
|
20231124,120438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,777,-7,5,-0.89,100963996,131194,86.02,790,794,761,1019,549,784,769.58,1.01,0,21696,804,793,783,772,762,789,768,313,235,500,510,1,1,62552961,486,-4.32,1.23,12,0.21,-180.00,630.00,1198,20230829,-35.14,527,20230302,47.44,1198,-35.14,20230829,527,47.44,20230302,1198,-35.14,20230829,527,47.44,20230302,0.05,N,036180,500,312 억,,631856,N,N,0,N,00,N
|
|
20231124,110436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,777,-7,5,-0.89,97420237,126625,83.03,790,794,761,1019,549,784,769.36,1.01,0,22808,804,793,783,772,762,789,768,313,235,500,510,1,1,62552961,486,-4.32,1.23,12,0.20,-180.00,630.00,1198,20230829,-35.14,527,20230302,47.44,1198,-35.14,20230829,527,47.44,20230302,1198,-35.14,20230829,527,47.44,20230302,0.05,N,036180,500,312 억,,631856,N,N,0,N,00,N
|
|
20231124,100434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,785,1,2,0.13,4750594,6030,3.95,790,794,783,1019,549,784,787.83,1.01,0,1280,804,793,783,772,762,789,768,313,235,500,510,1,1,62552961,491,-4.36,1.25,12,0.01,-180.00,630.00,1198,20230829,-34.47,527,20230302,48.96,1198,-34.47,20230829,527,48.96,20230302,1198,-34.47,20230829,527,48.96,20230302,0.05,N,036180,500,312 억,,631856,N,N,0,N,00,N
|
|
20231124,090435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,794,10,2,1.28,18964,24,0.02,790,794,790,1019,549,784,790.17,1.01,0,-3,804,793,783,772,762,789,768,313,235,500,510,1,1,62552961,497,-4.41,1.26,12,0.00,-180.00,630.00,1198,20230829,-33.72,527,20230302,50.66,1198,-33.72,20230829,527,50.66,20230302,1198,-33.72,20230829,527,50.66,20230302,0.05,N,036180,500,312 억,,631856,N,N,0,N,00,N
|
|
20231123,160429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,784,-1,5,-0.13,119304296,152510,170.42,786,794,773,1020,550,785,782.26,0.99,0,13282,807,795,787,775,767,792,772,313,235,500,510,1,1,62552961,490,-4.36,1.24,12,0.24,-180.00,630.00,1198,20230829,-34.56,527,20230302,48.77,1198,-34.56,20230829,527,48.77,20230302,1198,-34.56,20230829,527,48.77,20230302,0.05,N,036180,500,312 억,,617825,N,N,0,N,00,N
|
|
20231123,150444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,786,1,2,0.13,80039858,102484,114.52,786,794,773,1020,550,785,781.00,0.99,0,12451,807,795,787,775,767,792,772,313,235,500,510,1,1,62552961,492,-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,-34.39,20230829,527,49.15,20230302,0.05,N,036180,500,312 억,,617825,N,N,0,N,00,N
|
|
20231123,140439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,782,-3,5,-0.38,62414122,80062,89.46,786,794,773,1020,550,785,779.57,0.99,0,11513,807,795,787,775,767,792,772,313,235,500,510,1,1,62552961,489,-4.34,1.24,12,0.13,-180.00,630.00,1198,20230829,-34.72,527,20230302,48.39,1198,-34.72,20230829,527,48.39,20230302,1198,-34.72,20230829,527,48.39,20230302,0.05,N,036180,500,312 억,,617825,N,N,0,N,00,N
|
|
20231123,130440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,788,3,2,0.38,59185637,75938,84.85,786,794,773,1020,550,785,779.39,0.99,0,11944,807,795,787,775,767,792,772,313,235,500,510,1,1,62552961,493,-4.38,1.25,12,0.12,-180.00,630.00,1198,20230829,-34.22,527,20230302,49.53,1198,-34.22,20230829,527,49.53,20230302,1198,-34.22,20230829,527,49.53,20230302,0.05,N,036180,500,312 억,,617825,N,N,0,N,00,N
|
|
20231123,120435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,786,1,2,0.13,55789674,71604,80.01,786,794,773,1020,550,785,779.14,0.99,0,10634,807,795,787,775,767,792,772,313,235,500,510,1,1,62552961,492,-4.37,1.25,12,0.11,-180.00,630.00,1198,20230829,-34.39,527,20230302,49.15,1198,-34.39,20230829,527,49.15,20230302,1198,-34.39,20230829,527,49.15,20230302,0.05,N,036180,500,312 억,,617825,N,N,0,N,00,N
|
|
20231123,110444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,786,1,2,0.13,45323236,58239,65.08,786,794,773,1020,550,785,778.23,0.99,0,4812,807,795,787,775,767,792,772,313,235,500,510,1,1,62552961,492,-4.37,1.25,12,0.09,-180.00,630.00,1198,20230829,-34.39,527,20230302,49.15,1198,-34.39,20230829,527,49.15,20230302,1198,-34.39,20230829,527,49.15,20230302,0.05,N,036180,500,312 억,,617825,N,N,0,N,00,N
|
|
20231123,100436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,776,-9,5,-1.15,21658156,27873,31.15,786,794,773,1020,550,785,777.03,0.99,0,2454,807,795,787,775,767,792,772,313,235,500,510,1,1,62552961,485,-4.31,1.23,12,0.04,-180.00,630.00,1198,20230829,-35.23,527,20230302,47.25,1198,-35.23,20230829,527,47.25,20230302,1198,-35.23,20230829,527,47.25,20230302,0.05,N,036180,500,312 억,,617825,N,N,0,N,00,N
|
|
20231123,090432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,784,-1,5,-0.13,1213951,1546,1.73,786,794,784,1020,550,785,785.22,0.99,0,-1427,807,795,787,775,767,792,772,313,235,500,510,1,1,62552961,490,-4.36,1.24,12,0.00,-180.00,630.00,1198,20230829,-34.56,527,20230302,48.77,1198,-34.56,20230829,527,48.77,20230302,1198,-34.56,20230829,527,48.77,20230302,0.05,N,036180,500,312 억,,617825,N,N,0,N,00,N
|
|
20231122,160420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,785,-8,5,-1.01,70716177,89492,34.51,793,799,779,1030,556,793,790.20,1.00,0,-6392,815,803,788,776,761,806,779,313,237,500,520,1,1,62552961,491,-4.36,1.25,12,0.14,-180.00,630.00,1198,20230829,-34.47,527,20230302,48.96,1198,-34.47,20230829,527,48.96,20230302,1198,-34.47,20230829,527,48.96,20230302,0.03,N,036180,500,312 억,,624133,N,N,0,N,00,N
|
|
20231122,150430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,786,-7,5,-0.88,67240015,85067,32.81,793,799,779,1030,556,793,790.44,1.00,0,-6271,815,803,788,776,761,806,779,313,237,500,520,1,1,62552961,492,-4.37,1.25,12,0.14,-180.00,630.00,1198,20230829,-34.39,527,20230302,49.15,1198,-34.39,20230829,527,49.15,20230302,1198,-34.39,20230829,527,49.15,20230302,0.03,N,036180,500,312 억,,624133,N,N,0,N,00,N
|
|
20231122,140423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,795,2,2,0.25,60610354,76672,29.57,793,799,779,1030,556,793,790.51,1.00,0,-6256,815,803,788,776,761,806,779,313,237,500,520,1,1,62552961,497,-4.42,1.26,12,0.12,-180.00,630.00,1198,20230829,-33.64,527,20230302,50.85,1198,-33.64,20230829,527,50.85,20230302,1198,-33.64,20230829,527,50.85,20230302,0.03,N,036180,500,312 억,,624133,N,N,0,N,00,N
|
|
20231122,130438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,796,3,2,0.38,59816174,75668,29.18,793,799,779,1030,556,793,790.51,1.00,0,-6628,815,803,788,776,761,806,779,313,237,500,520,1,1,62552961,498,-4.42,1.26,12,0.12,-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,,624133,N,N,0,N,00,N
|
|
20231122,120440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,792,-1,5,-0.13,33306925,42244,16.29,793,799,779,1030,556,793,788.44,1.00,0,-10212,815,803,788,776,761,806,779,313,237,500,520,1,1,62552961,495,-4.40,1.26,12,0.07,-180.00,630.00,1198,20230829,-33.89,527,20230302,50.28,1198,-33.89,20230829,527,50.28,20230302,1198,-33.89,20230829,527,50.28,20230302,0.03,N,036180,500,312 억,,624133,N,N,0,N,00,N
|
|
20231122,110456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,791,-2,5,-0.25,26187232,33228,12.81,793,799,779,1030,556,793,788.11,1.00,0,-11169,815,803,788,776,761,806,779,313,237,500,520,1,1,62552961,495,-4.39,1.26,12,0.05,-180.00,630.00,1198,20230829,-33.97,527,20230302,50.09,1198,-33.97,20230829,527,50.09,20230302,1198,-33.97,20230829,527,50.09,20230302,0.03,N,036180,500,312 억,,624133,N,N,0,N,00,N
|
|
20231122,100445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,779,-14,5,-1.77,11537410,14688,5.66,793,799,779,1030,556,793,785.50,1.00,0,-57,815,803,788,776,761,806,779,313,237,500,520,1,1,62552961,487,-4.33,1.24,12,0.02,-180.00,630.00,1198,20230829,-34.97,527,20230302,47.82,1198,-34.97,20230829,527,47.82,20230302,1198,-34.97,20230829,527,47.82,20230302,0.03,N,036180,500,312 억,,624133,N,N,0,N,00,N
|
|
20231122,090422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,792,-1,5,-0.13,1110106,1400,0.54,793,793,792,1030,556,793,792.93,1.00,0,-985,815,803,788,776,761,806,779,313,237,500,520,1,1,62552961,495,-4.40,1.26,12,0.00,-180.00,630.00,1198,20230829,-33.89,527,20230302,50.28,1198,-33.89,20230829,527,50.28,20230302,1198,-33.89,20230829,527,50.28,20230302,0.03,N,036180,500,312 억,,624133,N,N,0,N,00,N
|
|
20231121,160425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,793,0,3,0.00,203160860,259298,84.24,793,800,773,1030,556,793,783.50,0.96,0,23678,817,804,787,774,757,811,781,313,237,500,520,1,1,62552961,496,-4.41,1.26,12,0.41,-180.00,630.00,1198,20230829,-33.81,527,20230302,50.47,1198,-33.81,20230829,527,50.47,20230302,1198,-33.81,20230829,527,50.47,20230302,0.03,N,036180,500,312 억,,599522,N,N,0,N,00,N
|
|
20231121,150427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,793,0,3,0.00,193290137,246817,80.18,793,800,773,1030,556,793,783.13,0.96,0,23921,817,804,787,774,757,811,781,313,237,500,520,1,1,62552961,496,-4.41,1.26,12,0.39,-180.00,630.00,1198,20230829,-33.81,527,20230302,50.47,1198,-33.81,20230829,527,50.47,20230302,1198,-33.81,20230829,527,50.47,20230302,0.03,N,036180,500,312 억,,599522,N,N,0,N,00,N
|
|
20231121,140420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,789,-4,5,-0.50,172495983,220465,71.62,793,800,773,1030,556,793,782.42,0.96,0,20459,817,804,787,774,757,811,781,313,237,500,520,1,1,62552961,494,-4.38,1.25,12,0.35,-180.00,630.00,1198,20230829,-34.14,527,20230302,49.72,1198,-34.14,20230829,527,49.72,20230302,1198,-34.14,20230829,527,49.72,20230302,0.03,N,036180,500,312 억,,599522,N,N,0,N,00,N
|
|
20231121,130420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,790,-3,5,-0.38,59460484,75683,24.59,793,800,777,1030,556,793,785.65,0.96,0,2852,817,804,787,774,757,811,781,313,237,500,520,1,1,62552961,494,-4.39,1.25,12,0.12,-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,,599522,N,N,0,N,00,N
|
|
20231121,120419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,784,-9,5,-1.13,37021426,47331,15.38,793,800,777,1030,556,793,782.18,0.96,0,-3099,817,804,787,774,757,811,781,313,237,500,520,1,1,62552961,490,-4.36,1.24,12,0.08,-180.00,630.00,1198,20230829,-34.56,527,20230302,48.77,1198,-34.56,20230829,527,48.77,20230302,1198,-34.56,20230829,527,48.77,20230302,0.03,N,036180,500,312 억,,599522,N,N,0,N,00,N
|
|
20231121,110418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,789,-4,5,-0.50,36225743,46319,15.05,793,800,777,1030,556,793,782.09,0.96,0,-2900,817,804,787,774,757,811,781,313,237,500,520,1,1,62552961,494,-4.38,1.25,12,0.07,-180.00,630.00,1198,20230829,-34.14,527,20230302,49.72,1198,-34.14,20230829,527,49.72,20230302,1198,-34.14,20230829,527,49.72,20230302,0.03,N,036180,500,312 억,,599522,N,N,0,N,00,N
|
|
20231121,100410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,784,-9,5,-1.13,22978608,29376,9.54,793,800,777,1030,556,793,782.22,0.96,0,-3749,817,804,787,774,757,811,781,313,237,500,520,1,1,62552961,490,-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,-34.56,20230829,527,48.77,20230302,0.03,N,036180,500,312 억,,599522,N,N,0,N,00,N
|
|
20231121,090415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,791,-2,5,-0.25,1794890,2264,0.74,793,793,791,1030,556,793,792.80,0.96,0,-336,817,804,787,774,757,811,781,313,237,500,520,1,1,62552961,495,-4.39,1.26,12,0.00,-180.00,630.00,1198,20230829,-33.97,527,20230302,50.09,1198,-33.97,20230829,527,50.09,20230302,1198,-33.97,20230829,527,50.09,20230302,0.03,N,036180,500,312 억,,599522,N,N,0,N,00,N
|
|
20231120,160416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,793,2,2,0.25,239979672,307821,346.05,788,800,770,1028,554,791,779.61,0.90,0,23669,817,803,787,773,757,796,766,313,237,500,520,1,1,62552961,496,-4.41,1.26,12,0.49,-180.00,630.00,1198,20230829,-33.81,527,20230302,50.47,1198,-33.81,20230829,527,50.47,20230302,1198,-33.81,20230829,527,50.47,20230302,0.03,N,036180,500,312 억,,565315,N,N,0,N,00,N
|
|
20231120,150419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,786,-5,5,-0.63,233802784,299984,337.24,788,800,770,1028,554,791,779.38,0.90,0,23924,817,803,787,773,757,796,766,313,237,500,520,1,1,62552961,492,-4.37,1.25,12,0.48,-180.00,630.00,1198,20230829,-34.39,527,20230302,49.15,1198,-34.39,20230829,527,49.15,20230302,1198,-34.39,20230829,527,49.15,20230302,0.03,N,036180,500,312 억,,565315,N,N,0,N,00,N
|
|
20231120,140420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,795,4,2,0.51,229157363,294093,330.62,788,800,770,1028,554,791,779.20,0.90,0,21526,817,803,787,773,757,796,766,313,237,500,520,1,1,62552961,497,-4.42,1.26,12,0.47,-180.00,630.00,1198,20230829,-33.64,527,20230302,50.85,1198,-33.64,20230829,527,50.85,20230302,1198,-33.64,20230829,527,50.85,20230302,0.03,N,036180,500,312 억,,565315,N,N,0,N,00,N
|
|
20231120,130417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,783,-8,5,-1.01,207514451,266600,299.71,788,789,770,1028,554,791,778.37,0.90,0,16061,817,803,787,773,757,796,766,313,237,500,520,1,1,62552961,490,-4.35,1.24,12,0.43,-180.00,630.00,1198,20230829,-34.64,527,20230302,48.58,1198,-34.64,20230829,527,48.58,20230302,1198,-34.64,20230829,527,48.58,20230302,0.03,N,036180,500,312 억,,565315,N,N,0,N,00,N
|
|
20231120,120417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,778,-13,5,-1.64,179558397,230684,259.33,788,789,770,1028,554,791,778.37,0.90,0,15026,817,803,787,773,757,796,766,313,237,500,520,1,1,62552961,487,-4.32,1.23,12,0.37,-180.00,630.00,1198,20230829,-35.06,527,20230302,47.63,1198,-35.06,20230829,527,47.63,20230302,1198,-35.06,20230829,527,47.63,20230302,0.03,N,036180,500,312 억,,565315,N,N,0,N,00,N
|
|
20231120,110416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,780,-11,5,-1.39,51169527,65880,74.06,788,789,770,1028,554,791,776.71,0.90,0,15069,817,803,787,773,757,796,766,313,237,500,520,1,1,62552961,488,-4.33,1.24,12,0.11,-180.00,630.00,1198,20230829,-34.89,527,20230302,48.01,1198,-34.89,20230829,527,48.01,20230302,1198,-34.89,20230829,527,48.01,20230302,0.03,N,036180,500,312 억,,565315,N,N,0,N,00,N
|
|
20231120,100415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,786,-5,5,-0.63,15811101,20221,22.73,788,789,775,1028,554,791,781.91,0.90,0,7774,817,803,787,773,757,796,766,313,237,500,520,1,1,62552961,492,-4.37,1.25,12,0.03,-180.00,630.00,1198,20230829,-34.39,527,20230302,49.15,1198,-34.39,20230829,527,49.15,20230302,1198,-34.39,20230829,527,49.15,20230302,0.03,N,036180,500,312 억,,565315,N,N,0,N,00,N
|
|
20231120,090418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,785,-6,5,-0.76,994777,1266,1.42,788,788,783,1028,554,791,785.76,0.90,0,-160,817,803,787,773,757,796,766,313,237,500,520,1,1,62552961,491,-4.36,1.25,12,0.00,-180.00,630.00,1198,20230829,-34.47,527,20230302,48.96,1198,-34.47,20230829,527,48.96,20230302,1198,-34.47,20230829,527,48.96,20230302,0.03,N,036180,500,312 억,,565315,N,N,0,N,00,N
|
|
20231117,160426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,791,-12,5,-1.49,69669627,88950,90.17,801,801,771,1043,563,803,783.24,0.93,0,-14743,825,813,805,793,785,813,793,313,240,500,520,1,1,62552961,495,-4.39,1.26,12,0.14,-180.00,630.00,1198,20230829,-33.97,527,20230302,50.09,1198,-33.97,20230829,527,50.09,20230302,1198,-33.97,20230829,527,50.09,20230302,0.04,N,036180,500,312 억,,580058,N,N,0,N,00,N
|
|
20231117,150429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,784,-19,5,-2.37,59906488,76548,77.60,801,801,771,1043,563,803,782.60,0.93,0,-12975,825,813,805,793,785,813,793,313,240,500,520,1,1,62552961,490,-4.36,1.24,12,0.12,-180.00,630.00,1198,20230829,-34.56,527,20230302,48.77,1198,-34.56,20230829,527,48.77,20230302,1198,-34.56,20230829,527,48.77,20230302,0.04,N,036180,500,312 억,,580058,N,N,0,N,00,N
|
|
20231117,140428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,788,-15,5,-1.87,55469528,70898,71.87,801,801,771,1043,563,803,782.38,0.93,0,-11402,825,813,805,793,785,813,793,313,240,500,520,1,1,62552961,493,-4.38,1.25,12,0.11,-180.00,630.00,1198,20230829,-34.22,527,20230302,49.53,1198,-34.22,20230829,527,49.53,20230302,1198,-34.22,20230829,527,49.53,20230302,0.04,N,036180,500,312 억,,580058,N,N,0,N,00,N
|
|
20231117,130426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,788,-15,5,-1.87,53888803,68892,69.84,801,801,771,1043,563,803,782.22,0.93,0,-11402,825,813,805,793,785,813,793,313,240,500,520,1,1,62552961,493,-4.38,1.25,12,0.11,-180.00,630.00,1198,20230829,-34.22,527,20230302,49.53,1198,-34.22,20230829,527,49.53,20230302,1198,-34.22,20230829,527,49.53,20230302,0.04,N,036180,500,312 억,,580058,N,N,0,N,00,N
|
|
20231117,120425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,783,-20,5,-2.49,49045684,62716,63.57,801,801,771,1043,563,803,782.03,0.93,0,-10801,825,813,805,793,785,813,793,313,240,500,520,1,1,62552961,490,-4.35,1.24,12,0.10,-180.00,630.00,1198,20230829,-34.64,527,20230302,48.58,1198,-34.64,20230829,527,48.58,20230302,1198,-34.64,20230829,527,48.58,20230302,0.04,N,036180,500,312 억,,580058,N,N,0,N,00,N
|
|
20231117,110427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,788,-15,5,-1.87,42008043,53716,54.45,801,801,771,1043,563,803,782.04,0.93,0,-10429,825,813,805,793,785,813,793,313,240,500,520,1,1,62552961,493,-4.38,1.25,12,0.09,-180.00,630.00,1198,20230829,-34.22,527,20230302,49.53,1198,-34.22,20230829,527,49.53,20230302,1198,-34.22,20230829,527,49.53,20230302,0.04,N,036180,500,312 억,,580058,N,N,0,N,00,N
|
|
20231117,100427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,783,-20,5,-2.49,36272298,46412,47.05,801,801,771,1043,563,803,781.53,0.93,0,-8957,825,813,805,793,785,813,793,313,240,500,520,1,1,62552961,490,-4.35,1.24,12,0.07,-180.00,630.00,1198,20230829,-34.64,527,20230302,48.58,1198,-34.64,20230829,527,48.58,20230302,1198,-34.64,20230829,527,48.58,20230302,0.04,N,036180,500,312 억,,580058,N,N,0,N,00,N
|
|
20231117,090427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,800,-3,5,-0.37,31227,39,0.04,801,801,800,1043,563,803,800.69,0.93,0,-12,825,813,805,793,785,813,793,313,240,500,520,1,1,62552961,500,-4.44,1.27,12,0.00,-180.00,630.00,1198,20230829,-33.22,527,20230302,51.80,1198,-33.22,20230829,527,51.80,20230302,1198,-33.22,20230829,527,51.80,20230302,0.04,N,036180,500,312 억,,580058,N,N,0,N,00,N
|
|
20231116,160426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,803,3,2,0.38,77277353,95806,26.23,803,817,797,1040,560,800,806.60,0.93,0,-4104,841,820,789,768,737,831,779,313,240,500,520,1,1,62552961,502,-4.46,1.27,12,0.15,-180.00,630.00,1198,20230829,-32.97,527,20230302,52.37,1198,-32.97,20230829,527,52.37,20230302,1198,-32.97,20230829,527,52.37,20230302,0.05,N,036180,500,312 억,,582829,N,N,0,N,00,N
|
|
20231116,150425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,799,-1,5,-0.12,69690744,86327,23.63,803,817,797,1040,560,800,807.29,0.93,0,-5201,841,820,789,768,737,831,779,313,240,500,520,1,1,62552961,500,-4.44,1.27,12,0.14,-180.00,630.00,1198,20230829,-33.31,527,20230302,51.61,1198,-33.31,20230829,527,51.61,20230302,1198,-33.31,20230829,527,51.61,20230302,0.05,N,036180,500,312 억,,582829,N,N,0,N,00,N
|
|
20231116,140416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,802,2,2,0.25,61101939,75586,20.69,803,817,800,1040,560,800,808.38,0.93,0,-6108,841,820,789,768,737,831,779,313,240,500,520,1,1,62552961,502,-4.46,1.27,12,0.12,-180.00,630.00,1198,20230829,-33.06,527,20230302,52.18,1198,-33.06,20230829,527,52.18,20230302,1198,-33.06,20230829,527,52.18,20230302,0.05,N,036180,500,312 억,,582829,N,N,0,N,00,N
|
|
20231116,130425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,805,5,2,0.62,58573302,72432,19.83,803,817,800,1040,560,800,808.67,0.93,0,-6575,841,820,789,768,737,831,779,313,240,500,520,1,1,62552961,504,-4.47,1.28,12,0.12,-180.00,630.00,1198,20230829,-32.80,527,20230302,52.75,1198,-32.80,20230829,527,52.75,20230302,1198,-32.80,20230829,527,52.75,20230302,0.05,N,036180,500,312 억,,582829,N,N,0,N,00,N
|
|
20231116,120426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,804,4,2,0.50,48889083,60358,16.52,803,817,802,1040,560,800,809.99,0.93,0,-3557,841,820,789,768,737,831,779,313,240,500,520,1,1,62552961,503,-4.47,1.28,12,0.10,-180.00,630.00,1198,20230829,-32.89,527,20230302,52.56,1198,-32.89,20230829,527,52.56,20230302,1198,-32.89,20230829,527,52.56,20230302,0.05,N,036180,500,312 억,,582829,N,N,0,N,00,N
|
|
20231116,110423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,809,9,2,1.12,34093637,42005,11.50,803,817,802,1040,560,800,811.66,0.93,0,-685,841,820,789,768,737,831,779,313,240,500,520,1,1,62552961,506,-4.49,1.28,12,0.07,-180.00,630.00,1198,20230829,-32.47,527,20230302,53.51,1198,-32.47,20230829,527,53.51,20230302,1198,-32.47,20230829,527,53.51,20230302,0.05,N,036180,500,312 억,,582829,N,N,0,N,00,N
|
|
20231116,100423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,810,10,2,1.25,1213861,1505,0.41,803,810,803,1040,560,800,806.55,0.93,0,-412,841,820,789,768,737,831,779,313,240,500,520,1,1,62552961,507,-4.50,1.29,12,0.00,-180.00,630.00,1198,20230829,-32.39,527,20230302,53.70,1198,-32.39,20230829,527,53.70,20230302,1198,-32.39,20230829,527,53.70,20230302,0.05,N,036180,500,312 억,,582829,N,N,0,N,00,N
|
|
20231116,090422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.93,0,0,841,820,789,768,737,831,779,313,240,500,520,1,1,62552961,500,-4.44,1.27,12,0.00,-180.00,630.00,1198,20230829,-33.22,527,20230302,51.80,1198,-33.22,20230829,527,51.80,20230302,1198,-33.22,20230829,527,51.80,20230302,0.05,N,036180,500,312 억,,582829,N,N,0,N,00,N
|
|
20231115,160359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,800,35,2,4.58,285661767,360225,161.85,758,810,758,994,536,765,793.01,0.83,0,66809,780,772,761,753,742,776,757,313,229,500,500,1,1,62552961,500,-4.44,1.27,12,0.58,-180.00,630.00,1198,20230829,-33.22,527,20230302,51.80,1198,-33.22,20230829,527,51.80,20230302,1198,-33.22,20230829,527,51.80,20230302,0.05,N,036180,500,312 억,,517878,N,N,0,N,00,N
|
|
20231115,150429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,799,34,2,4.44,281038040,354441,159.25,758,810,758,994,536,765,792.90,0.83,0,64531,780,772,761,753,742,776,757,313,229,500,500,1,1,62552961,500,-4.44,1.27,12,0.57,-180.00,630.00,1198,20230829,-33.31,527,20230302,51.61,1198,-33.31,20230829,527,51.61,20230302,1198,-33.31,20230829,527,51.61,20230302,0.05,N,036180,500,312 억,,517878,N,N,0,N,00,N
|
|
20231115,140431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,803,38,2,4.97,268218851,338407,152.05,758,810,758,994,536,765,792.59,0.83,0,62611,780,772,761,753,742,776,757,313,229,500,500,1,1,62552961,502,-4.46,1.27,12,0.54,-180.00,630.00,1198,20230829,-32.97,527,20230302,52.37,1198,-32.97,20230829,527,52.37,20230302,1198,-32.97,20230829,527,52.37,20230302,0.05,N,036180,500,312 억,,517878,N,N,0,N,00,N
|
|
20231115,130430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,798,33,2,4.31,235290593,297222,133.55,758,810,758,994,536,765,791.63,0.83,0,55792,780,772,761,753,742,776,757,313,229,500,500,1,1,62552961,499,-4.43,1.27,12,0.48,-180.00,630.00,1198,20230829,-33.39,527,20230302,51.42,1198,-33.39,20230829,527,51.42,20230302,1198,-33.39,20230829,527,51.42,20230302,0.05,N,036180,500,312 억,,517878,N,N,0,N,00,N
|
|
20231115,120431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,799,34,2,4.44,190878461,241198,108.37,758,810,758,994,536,765,791.38,0.83,0,41930,780,772,761,753,742,776,757,313,229,500,500,1,1,62552961,500,-4.44,1.27,12,0.39,-180.00,630.00,1198,20230829,-33.31,527,20230302,51.61,1198,-33.31,20230829,527,51.61,20230302,1198,-33.31,20230829,527,51.61,20230302,0.05,N,036180,500,312 억,,517878,N,N,0,N,00,N
|
|
20231115,110433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,786,21,2,2.75,44726809,57992,26.06,758,786,758,994,536,765,771.26,0.83,0,21997,780,772,761,753,742,776,757,313,229,500,500,1,1,62552961,492,-4.37,1.25,12,0.09,-180.00,630.00,1198,20230829,-34.39,527,20230302,49.15,1198,-34.39,20230829,527,49.15,20230302,1198,-34.39,20230829,527,49.15,20230302,0.05,N,036180,500,312 억,,517878,N,N,0,N,00,N
|
|
20231115,100432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,764,-1,5,-0.13,9303205,12235,5.50,758,765,758,994,536,765,760.38,0.83,0,-478,780,772,761,753,742,776,757,313,229,500,500,1,1,62552961,478,-4.24,1.21,12,0.02,-180.00,630.00,1198,20230829,-36.23,527,20230302,44.97,1198,-36.23,20230829,527,44.97,20230302,1198,-36.23,20230829,527,44.97,20230302,0.05,N,036180,500,312 억,,517878,N,N,0,N,00,N
|
|
20231115,090427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,765,0,3,0.00,1140039,1504,0.68,758,765,758,994,536,765,758.00,0.83,0,0,780,772,761,753,742,776,757,313,229,500,500,1,1,62552961,479,-4.25,1.21,12,0.00,-180.00,630.00,1198,20230829,-36.14,527,20230302,45.16,1198,-36.14,20230829,527,45.16,20230302,1198,-36.14,20230829,527,45.16,20230302,0.05,N,036180,500,312 억,,517878,N,N,0,N,00,N
|
|
20231114,160423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,765,5,2,0.66,167847667,222561,81.50,755,769,750,988,532,760,754.16,0.79,0,22790,807,783,768,744,729,776,737,313,228,500,500,1,1,62552961,479,-4.25,1.21,12,0.36,-180.00,630.00,1198,20230829,-36.14,527,20230302,45.16,1198,-36.14,20230829,527,45.16,20230302,1198,-36.14,20230829,527,45.16,20230302,0.05,N,036180,500,312 억,,492279,N,N,0,N,00,N
|
|
20231114,150424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,756,-4,5,-0.53,160457052,212833,77.93,755,769,750,988,532,760,753.91,0.79,0,20384,807,783,768,744,729,776,737,313,228,500,500,1,1,62552961,473,-4.20,1.20,12,0.34,-180.00,630.00,1198,20230829,-36.89,527,20230302,43.45,1198,-36.89,20230829,527,43.45,20230302,1198,-36.89,20230829,527,43.45,20230302,0.05,N,036180,500,312 억,,492279,N,N,0,N,00,N
|
|
20231114,140423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,755,-5,5,-0.66,125015107,165650,60.66,755,769,750,988,532,760,754.69,0.79,0,11897,807,783,768,744,729,776,737,313,228,500,500,1,1,62552961,472,-4.19,1.20,12,0.26,-180.00,630.00,1198,20230829,-36.98,527,20230302,43.26,1198,-36.98,20230829,527,43.26,20230302,1198,-36.98,20230829,527,43.26,20230302,0.05,N,036180,500,312 억,,492279,N,N,0,N,00,N
|
|
20231114,130425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,756,-4,5,-0.53,93336735,123641,45.27,755,769,750,988,532,760,754.90,0.79,0,8377,807,783,768,744,729,776,737,313,228,500,500,1,1,62552961,473,-4.20,1.20,12,0.20,-180.00,630.00,1198,20230829,-36.89,527,20230302,43.45,1198,-36.89,20230829,527,43.45,20230302,1198,-36.89,20230829,527,43.45,20230302,0.05,N,036180,500,312 억,,492279,N,N,0,N,00,N
|
|
20231114,120425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,758,-2,5,-0.26,55366490,73151,26.79,755,769,751,988,532,760,756.88,0.79,0,8902,807,783,768,744,729,776,737,313,228,500,500,1,1,62552961,474,-4.21,1.20,12,0.12,-180.00,630.00,1198,20230829,-36.73,527,20230302,43.83,1198,-36.73,20230829,527,43.83,20230302,1198,-36.73,20230829,527,43.83,20230302,0.05,N,036180,500,312 억,,492279,N,N,0,N,00,N
|
|
20231114,110429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,760,0,3,0.00,31365496,41477,15.19,755,769,753,988,532,760,756.21,0.79,0,4133,807,783,768,744,729,776,737,313,228,500,500,1,1,62552961,475,-4.22,1.21,12,0.07,-180.00,630.00,1198,20230829,-36.56,527,20230302,44.21,1198,-36.56,20230829,527,44.21,20230302,1198,-36.56,20230829,527,44.21,20230302,0.05,N,036180,500,312 억,,492279,N,N,0,N,00,N
|
|
20231114,100425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,761,1,2,0.13,24022989,31761,11.63,755,769,753,988,532,760,756.37,0.79,0,4133,807,783,768,744,729,776,737,313,228,500,500,1,1,62552961,476,-4.23,1.21,12,0.05,-180.00,630.00,1198,20230829,-36.48,527,20230302,44.40,1198,-36.48,20230829,527,44.40,20230302,1198,-36.48,20230829,527,44.40,20230302,0.05,N,036180,500,312 억,,492279,N,N,0,N,00,N
|
|
20231114,090421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,768,8,2,1.05,5441678,7167,2.62,755,769,755,988,532,760,759.27,0.79,0,858,807,783,768,744,729,776,737,313,228,500,500,1,1,62552961,480,-4.27,1.22,12,0.01,-180.00,630.00,1198,20230829,-35.89,527,20230302,45.73,1198,-35.89,20230829,527,45.73,20230302,1198,-35.89,20230829,527,45.73,20230302,0.05,N,036180,500,312 억,,492279,N,N,0,N,00,N
|
|
20231113,160419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,760,-15,5,-1.94,208664881,273079,188.30,792,792,753,1007,543,775,764.12,0.84,0,-32022,813,793,779,759,745,804,770,313,232,500,510,1,1,62552961,475,-4.22,1.21,12,0.44,-180.00,630.00,1198,20230829,-36.56,527,20230302,44.21,1198,-36.56,20230829,527,44.21,20230302,1198,-36.56,20230829,527,44.21,20230302,0.06,N,036180,500,312 억,,524310,N,N,0,N,00,N
|
|
20231113,150418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,763,-12,5,-1.55,205022557,268287,185.00,792,792,753,1007,543,775,764.19,0.84,0,-29909,813,793,779,759,745,804,770,313,232,500,510,1,1,62552961,477,-4.24,1.21,12,0.43,-180.00,630.00,1198,20230829,-36.31,527,20230302,44.78,1198,-36.31,20230829,527,44.78,20230302,1198,-36.31,20230829,527,44.78,20230302,0.06,N,036180,500,312 억,,524310,N,N,0,N,00,N
|
|
20231113,140416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,764,-11,5,-1.42,190402534,249061,171.74,792,792,753,1007,543,775,764.48,0.84,0,-15715,813,793,779,759,745,804,770,313,232,500,510,1,1,62552961,478,-4.24,1.21,12,0.40,-180.00,630.00,1198,20230829,-36.23,527,20230302,44.97,1198,-36.23,20230829,527,44.97,20230302,1198,-36.23,20230829,527,44.97,20230302,0.06,N,036180,500,312 억,,524310,N,N,0,N,00,N
|
|
20231113,130416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,756,-19,5,-2.45,173265804,226488,156.18,792,792,753,1007,543,775,765.01,0.84,0,-15702,813,793,779,759,745,804,770,313,232,500,510,1,1,62552961,473,-4.20,1.20,12,0.36,-180.00,630.00,1198,20230829,-36.89,527,20230302,43.45,1198,-36.89,20230829,527,43.45,20230302,1198,-36.89,20230829,527,43.45,20230302,0.06,N,036180,500,312 억,,524310,N,N,0,N,00,N
|
|
20231113,120416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,773,-2,5,-0.26,120157577,156403,107.85,792,792,756,1007,543,775,768.26,0.84,0,-29144,813,793,779,759,745,804,770,313,232,500,510,1,1,62552961,484,-4.29,1.23,12,0.25,-180.00,630.00,1198,20230829,-35.48,527,20230302,46.68,1198,-35.48,20230829,527,46.68,20230302,1198,-35.48,20230829,527,46.68,20230302,0.06,N,036180,500,312 억,,524310,N,N,0,N,00,N
|
|
20231113,110415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,770,-5,5,-0.65,89270050,116347,80.23,792,792,756,1007,543,775,767.27,0.84,0,-29039,813,793,779,759,745,804,770,313,232,500,510,1,1,62552961,482,-4.28,1.22,12,0.19,-180.00,630.00,1198,20230829,-35.73,527,20230302,46.11,1198,-35.73,20230829,527,46.11,20230302,1198,-35.73,20230829,527,46.11,20230302,0.06,N,036180,500,312 억,,524310,N,N,0,N,00,N
|
|
20231113,100414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,773,-2,5,-0.26,79976469,104274,71.90,792,792,756,1007,543,775,766.98,0.84,0,-27248,813,793,779,759,745,804,770,313,232,500,510,1,1,62552961,484,-4.29,1.23,12,0.17,-180.00,630.00,1198,20230829,-35.48,527,20230302,46.68,1198,-35.48,20230829,527,46.68,20230302,1198,-35.48,20230829,527,46.68,20230302,0.06,N,036180,500,312 억,,524310,N,N,0,N,00,N
|
|
20231113,090416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,792,17,2,2.19,553159,699,0.48,792,792,781,1007,543,775,791.36,0.84,0,-95,813,793,779,759,745,804,770,313,232,500,510,1,1,62552961,495,-4.40,1.26,12,0.00,-180.00,630.00,1198,20230829,-33.89,527,20230302,50.28,1198,-33.89,20230829,527,50.28,20230302,1198,-33.89,20230829,527,50.28,20230302,0.06,N,036180,500,312 억,,524310,N,N,0,N,00,N
|
|
20231110,160434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,775,4,2,0.52,111884273,145018,67.33,771,799,765,1002,540,771,771.36,0.86,0,-14054,800,785,770,755,740,778,748,313,231,500,500,1,1,62552961,485,-4.31,1.23,12,0.23,-180.00,630.00,1198,20230829,-35.31,527,20230302,47.06,1198,-35.31,20230829,527,47.06,20230302,1198,-35.31,20230829,527,47.06,20230302,0.06,N,036180,500,312 억,,538285,N,N,0,N,00,N
|
|
20231110,150423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,776,5,2,0.65,97641108,126616,58.79,771,799,765,1002,540,771,771.16,0.86,0,-14054,800,785,770,755,740,778,748,313,231,500,500,1,1,62552961,485,-4.31,1.23,12,0.20,-180.00,630.00,1198,20230829,-35.23,527,20230302,47.25,1198,-35.23,20230829,527,47.25,20230302,1198,-35.23,20230829,527,47.25,20230302,0.06,N,036180,500,312 억,,538285,N,N,0,N,00,N
|
|
20231110,140419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,774,3,2,0.39,84572373,109711,50.94,771,799,765,1002,540,771,770.87,0.86,0,-13939,800,785,770,755,740,778,748,313,231,500,500,1,1,62552961,484,-4.30,1.23,12,0.18,-180.00,630.00,1198,20230829,-35.39,527,20230302,46.87,1198,-35.39,20230829,527,46.87,20230302,1198,-35.39,20230829,527,46.87,20230302,0.06,N,036180,500,312 억,,538285,N,N,0,N,00,N
|
|
20231110,130421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,773,2,2,0.26,74310832,96421,44.77,771,799,765,1002,540,771,770.69,0.86,0,-11582,800,785,770,755,740,778,748,313,231,500,500,1,1,62552961,484,-4.29,1.23,12,0.15,-180.00,630.00,1198,20230829,-35.48,527,20230302,46.68,1198,-35.48,20230829,527,46.68,20230302,1198,-35.48,20230829,527,46.68,20230302,0.06,N,036180,500,312 억,,538285,N,N,0,N,00,N
|
|
20231110,120420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,774,3,2,0.39,63520712,82402,38.26,771,799,765,1002,540,771,770.86,0.86,0,-11646,800,785,770,755,740,778,748,313,231,500,500,1,1,62552961,484,-4.30,1.23,12,0.13,-180.00,630.00,1198,20230829,-35.39,527,20230302,46.87,1198,-35.39,20230829,527,46.87,20230302,1198,-35.39,20230829,527,46.87,20230302,0.06,N,036180,500,312 억,,538285,N,N,0,N,00,N
|
|
20231110,110418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,776,5,2,0.65,49814247,64615,30.00,771,799,765,1002,540,771,770.94,0.86,0,-11193,800,785,770,755,740,778,748,313,231,500,500,1,1,62552961,485,-4.31,1.23,12,0.10,-180.00,630.00,1198,20230829,-35.23,527,20230302,47.25,1198,-35.23,20230829,527,47.25,20230302,1198,-35.23,20230829,527,47.25,20230302,0.06,N,036180,500,312 억,,538285,N,N,0,N,00,N
|
|
20231110,100420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,772,1,2,0.13,32254633,41910,19.46,771,799,765,1002,540,771,769.62,0.86,0,-11790,800,785,770,755,740,778,748,313,231,500,500,1,1,62552961,483,-4.29,1.23,12,0.07,-180.00,630.00,1198,20230829,-35.56,527,20230302,46.49,1198,-35.56,20230829,527,46.49,20230302,1198,-35.56,20230829,527,46.49,20230302,0.06,N,036180,500,312 억,,538285,N,N,0,N,00,N
|
|
20231110,090413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,769,-2,5,-0.26,3774876,4892,2.27,771,799,769,1002,540,771,771.64,0.86,0,-1212,800,785,770,755,740,778,748,313,231,500,500,1,1,62552961,481,-4.27,1.22,12,0.01,-180.00,630.00,1198,20230829,-35.81,527,20230302,45.92,1198,-35.81,20230829,527,45.92,20230302,1198,-35.81,20230829,527,45.92,20230302,0.06,N,036180,500,312 억,,538285,N,N,0,N,00,N
|
|
20231109,160409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,771,-15,5,-1.91,164723666,215379,340.59,785,785,755,1021,551,786,764.81,0.97,0,-14918,808,796,787,775,766,792,771,313,235,500,510,1,1,62552961,482,-4.28,1.22,12,0.34,-180.00,630.00,1198,20230829,-35.64,527,20230302,46.30,1198,-35.64,20230829,527,46.30,20230302,1198,-35.64,20230829,527,46.30,20230302,0.04,N,036180,500,312 억,,609025,N,N,0,N,00,N
|
|
20231109,150411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,771,-15,5,-1.91,151616971,198345,313.65,785,785,755,1021,551,786,764.41,0.97,0,-14294,808,796,787,775,766,792,771,313,235,500,510,1,1,62552961,482,-4.28,1.22,12,0.32,-180.00,630.00,1198,20230829,-35.64,527,20230302,46.30,1198,-35.64,20230829,527,46.30,20230302,1198,-35.64,20230829,527,46.30,20230302,0.04,N,036180,500,312 억,,609025,N,N,0,N,00,N
|
|
20231109,140409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,766,-20,5,-2.54,139155489,182086,287.94,785,785,755,1021,551,786,764.23,0.97,0,-4155,808,796,787,775,766,792,771,313,235,500,510,1,1,62552961,479,-4.26,1.22,12,0.29,-180.00,630.00,1198,20230829,-36.06,527,20230302,45.35,1198,-36.06,20230829,527,45.35,20230302,1198,-36.06,20230829,527,45.35,20230302,0.04,N,036180,500,312 억,,609025,N,N,0,N,00,N
|
|
20231109,130410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,764,-22,5,-2.80,134648432,176186,278.61,785,785,755,1021,551,786,764.24,0.97,0,-2142,808,796,787,775,766,792,771,313,235,500,510,1,1,62552961,478,-4.24,1.21,12,0.28,-180.00,630.00,1198,20230829,-36.23,527,20230302,44.97,1198,-36.23,20230829,527,44.97,20230302,1198,-36.23,20230829,527,44.97,20230302,0.04,N,036180,500,312 억,,609025,N,N,0,N,00,N
|
|
20231109,120412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,765,-21,5,-2.67,125921990,164772,260.56,785,785,755,1021,551,786,764.22,0.97,0,-2821,808,796,787,775,766,792,771,313,235,500,510,1,1,62552961,479,-4.25,1.21,12,0.26,-180.00,630.00,1198,20230829,-36.14,527,20230302,45.16,1198,-36.14,20230829,527,45.16,20230302,1198,-36.14,20230829,527,45.16,20230302,0.04,N,036180,500,312 억,,609025,N,N,0,N,00,N
|
|
20231109,110411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,775,-11,5,-1.40,77381291,101139,159.94,785,785,755,1021,551,786,765.10,0.97,0,-6552,808,796,787,775,766,792,771,313,235,500,510,1,1,62552961,485,-4.31,1.23,12,0.16,-180.00,630.00,1198,20230829,-35.31,527,20230302,47.06,1198,-35.31,20230829,527,47.06,20230302,1198,-35.31,20230829,527,47.06,20230302,0.04,N,036180,500,312 억,,609025,N,N,0,N,00,N
|
|
20231109,100408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,765,-21,5,-2.67,62022203,81035,128.14,785,785,755,1021,551,786,765.38,0.97,0,-5332,808,796,787,775,766,792,771,313,235,500,510,1,1,62552961,479,-4.25,1.21,12,0.13,-180.00,630.00,1198,20230829,-36.14,527,20230302,45.16,1198,-36.14,20230829,527,45.16,20230302,1198,-36.14,20230829,527,45.16,20230302,0.04,N,036180,500,312 억,,609025,N,N,0,N,00,N
|
|
20231109,090409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,780,-6,5,-0.76,18730,24,0.04,785,785,780,1021,551,786,780.42,0.97,0,-10,808,796,787,775,766,792,771,313,235,500,510,1,1,62552961,488,-4.33,1.24,12,0.00,-180.00,630.00,1198,20230829,-34.89,527,20230302,48.01,1198,-34.89,20230829,527,48.01,20230302,1198,-34.89,20230829,527,48.01,20230302,0.04,N,036180,500,312 억,,609025,N,N,0,N,00,N
|
|
20231108,160406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,786,-1,5,-0.13,48280565,61639,25.88,787,799,778,1023,551,787,783.28,0.99,0,-11149,829,808,789,768,749,798,758,313,236,500,510,1,1,62552961,492,-4.37,1.25,12,0.10,-180.00,630.00,1198,20230829,-34.39,527,20230302,49.15,1198,-34.39,20230829,527,49.15,20230302,1198,-34.39,20230829,527,49.15,20230302,0.04,N,036180,500,312 억,,620174,N,N,0,N,00,N
|
|
20231108,150410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,785,-2,5,-0.25,46094978,58846,24.71,787,799,778,1023,551,787,783.32,0.99,0,-10705,829,808,789,768,749,798,758,313,236,500,510,1,1,62552961,491,-4.36,1.25,12,0.09,-180.00,630.00,1198,20230829,-34.47,527,20230302,48.96,1198,-34.47,20230829,527,48.96,20230302,1198,-34.47,20230829,527,48.96,20230302,0.04,N,036180,500,312 억,,620174,N,N,0,N,00,N
|
|
20231108,140407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,782,-5,5,-0.64,35258378,44970,18.88,787,799,778,1023,551,787,784.04,0.99,0,-6797,829,808,789,768,749,798,758,313,236,500,510,1,1,62552961,489,-4.34,1.24,12,0.07,-180.00,630.00,1198,20230829,-34.72,527,20230302,48.39,1198,-34.72,20230829,527,48.39,20230302,1198,-34.72,20230829,527,48.39,20230302,0.04,N,036180,500,312 억,,620174,N,N,0,N,00,N
|
|
20231108,130408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,784,-3,5,-0.38,26343216,33552,14.09,787,799,778,1023,551,787,785.15,0.99,0,-6633,829,808,789,768,749,798,758,313,236,500,510,1,1,62552961,490,-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,-34.56,20230829,527,48.77,20230302,0.04,N,036180,500,312 억,,620174,N,N,0,N,00,N
|
|
20231108,120409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,787,0,3,0.00,18698771,23780,9.98,787,799,778,1023,551,787,786.32,0.99,0,-5339,829,808,789,768,749,798,758,313,236,500,510,1,1,62552961,492,-4.37,1.25,12,0.04,-180.00,630.00,1198,20230829,-34.31,527,20230302,49.34,1198,-34.31,20230829,527,49.34,20230302,1198,-34.31,20230829,527,49.34,20230302,0.04,N,036180,500,312 억,,620174,N,N,0,N,00,N
|
|
20231108,110407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,787,0,3,0.00,13233539,16801,7.05,787,799,778,1023,551,787,787.66,0.99,0,-4839,829,808,789,768,749,798,758,313,236,500,510,1,1,62552961,492,-4.37,1.25,12,0.03,-180.00,630.00,1198,20230829,-34.31,527,20230302,49.34,1198,-34.31,20230829,527,49.34,20230302,1198,-34.31,20230829,527,49.34,20230302,0.04,N,036180,500,312 억,,620174,N,N,0,N,00,N
|
|
20231108,100407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,787,0,3,0.00,11973322,15198,6.38,787,799,778,1023,551,787,787.82,0.99,0,-3702,829,808,789,768,749,798,758,313,236,500,510,1,1,62552961,492,-4.37,1.25,12,0.02,-180.00,630.00,1198,20230829,-34.31,527,20230302,49.34,1198,-34.31,20230829,527,49.34,20230302,1198,-34.31,20230829,527,49.34,20230302,0.04,N,036180,500,312 억,,620174,N,N,0,N,00,N
|
|
20231108,090406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,799,12,2,1.52,60641,77,0.03,787,799,787,1023,551,787,787.55,0.99,0,-3,829,808,789,768,749,798,758,313,236,500,510,1,1,62552961,500,-4.44,1.27,12,0.00,-180.00,630.00,1198,20230829,-33.31,527,20230302,51.61,1198,-33.31,20230829,527,51.61,20230302,1198,-33.31,20230829,527,51.61,20230302,0.04,N,036180,500,312 억,,620174,N,N,0,N,00,N
|
|
20231107,160407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,787,-1,5,-0.13,185976787,238186,95.51,810,810,770,1024,552,788,780.80,1.06,0,-44385,820,804,792,776,764,812,784,313,236,500,520,1,1,62552961,492,-4.37,1.25,12,0.38,-180.00,630.00,1198,20230829,-34.31,527,20230302,49.34,1198,-34.31,20230829,527,49.34,20230302,1198,-34.31,20230829,527,49.34,20230302,0.03,N,036180,500,312 억,,664559,N,N,0,N,00,N
|
|
20231107,150408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,786,-2,5,-0.25,183700969,235292,94.34,810,810,770,1024,552,788,780.74,1.06,0,-44455,820,804,792,776,764,812,784,313,236,500,520,1,1,62552961,492,-4.37,1.25,12,0.38,-180.00,630.00,1198,20230829,-34.39,527,20230302,49.15,1198,-34.39,20230829,527,49.15,20230302,1198,-34.39,20230829,527,49.15,20230302,0.03,N,036180,500,312 억,,664559,N,N,0,N,00,N
|
|
20231107,140411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,781,-7,5,-0.89,175258956,224512,90.02,810,810,770,1024,552,788,780.62,1.06,0,-42492,820,804,792,776,764,812,784,313,236,500,520,1,1,62552961,489,-4.34,1.24,12,0.36,-180.00,630.00,1198,20230829,-34.81,527,20230302,48.20,1198,-34.81,20230829,527,48.20,20230302,1198,-34.81,20230829,527,48.20,20230302,0.03,N,036180,500,312 억,,664559,N,N,0,N,00,N
|
|
20231107,130409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,784,-4,5,-0.51,167201609,214185,85.88,810,810,770,1024,552,788,780.64,1.06,0,-43023,820,804,792,776,764,812,784,313,236,500,520,1,1,62552961,490,-4.36,1.24,12,0.34,-180.00,630.00,1198,20230829,-34.56,527,20230302,48.77,1198,-34.56,20230829,527,48.77,20230302,1198,-34.56,20230829,527,48.77,20230302,0.03,N,036180,500,312 억,,664559,N,N,0,N,00,N
|
|
20231107,120405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,781,-7,5,-0.89,157922446,202222,81.08,810,810,770,1024,552,788,780.94,1.06,0,-38812,820,804,792,776,764,812,784,313,236,500,520,1,1,62552961,489,-4.34,1.24,12,0.32,-180.00,630.00,1198,20230829,-34.81,527,20230302,48.20,1198,-34.81,20230829,527,48.20,20230302,1198,-34.81,20230829,527,48.20,20230302,0.03,N,036180,500,312 억,,664559,N,N,0,N,00,N
|
|
20231107,110406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,788,0,3,0.00,57934657,73312,29.40,810,810,783,1024,552,788,790.25,1.06,0,-25576,820,804,792,776,764,812,784,313,236,500,520,1,1,62552961,493,-4.38,1.25,12,0.12,-180.00,630.00,1198,20230829,-34.22,527,20230302,49.53,1198,-34.22,20230829,527,49.53,20230302,1198,-34.22,20230829,527,49.53,20230302,0.03,N,036180,500,312 억,,664559,N,N,0,N,00,N
|
|
20231107,100411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,785,-3,5,-0.38,48979820,61935,24.83,810,810,783,1024,552,788,790.83,1.06,0,-18878,820,804,792,776,764,812,784,313,236,500,520,1,1,62552961,491,-4.36,1.25,12,0.10,-180.00,630.00,1198,20230829,-34.47,527,20230302,48.96,1198,-34.47,20230829,527,48.96,20230302,1198,-34.47,20230829,527,48.96,20230302,0.03,N,036180,500,312 억,,664559,N,N,0,N,00,N
|
|
20231107,090401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,788,0,3,0.00,21282899,26726,10.72,810,810,788,1024,552,788,796.34,1.06,0,-21251,820,804,792,776,764,812,784,313,236,500,520,1,1,62552961,493,-4.38,1.25,12,0.04,-180.00,630.00,1198,20230829,-34.22,527,20230302,49.53,1198,-34.22,20230829,527,49.53,20230302,1198,-34.22,20230829,527,49.53,20230302,0.03,N,036180,500,312 억,,664559,N,N,0,N,00,N
|
|
20231106,160358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,788,-8,5,-1.01,196284247,247711,97.68,782,808,780,1034,558,796,792.41,1.05,0,7445,818,807,793,782,768,800,775,313,238,500,520,1,1,62552961,493,-4.38,1.25,12,0.40,-180.00,630.00,1198,20230829,-34.22,527,20230302,49.53,1198,-34.22,20230829,527,49.53,20230302,1198,-34.22,20230829,527,49.53,20230302,0.04,N,036180,500,312 억,,657028,N,N,0,N,00,N
|
|
20231106,150401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,793,-3,5,-0.38,184797022,233124,91.93,782,808,780,1034,558,796,792.70,1.05,0,9301,818,807,793,782,768,800,775,313,238,500,520,1,1,62552961,496,-4.41,1.26,12,0.37,-180.00,630.00,1198,20230829,-33.81,527,20230302,50.47,1198,-33.81,20230829,527,50.47,20230302,1198,-33.81,20230829,527,50.47,20230302,0.04,N,036180,500,312 억,,657028,N,N,0,N,00,N
|
|
20231106,140358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,799,3,2,0.38,156260790,196979,77.67,782,808,780,1034,558,796,793.29,1.05,0,9323,818,807,793,782,768,800,775,313,238,500,520,1,1,62552961,500,-4.44,1.27,12,0.31,-180.00,630.00,1198,20230829,-33.31,527,20230302,51.61,1198,-33.31,20230829,527,51.61,20230302,1198,-33.31,20230829,527,51.61,20230302,0.04,N,036180,500,312 억,,657028,N,N,0,N,00,N
|
|
20231106,130404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,795,-1,5,-0.13,148802717,187615,73.98,782,808,780,1034,558,796,793.13,1.05,0,12012,818,807,793,782,768,800,775,313,238,500,520,1,1,62552961,497,-4.42,1.26,12,0.30,-180.00,630.00,1198,20230829,-33.64,527,20230302,50.85,1198,-33.64,20230829,527,50.85,20230302,1198,-33.64,20230829,527,50.85,20230302,0.04,N,036180,500,312 억,,657028,N,N,0,N,00,N
|
|
20231106,120401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,798,2,2,0.25,144979287,182802,72.08,782,808,780,1034,558,796,793.09,1.05,0,9165,818,807,793,782,768,800,775,313,238,500,520,1,1,62552961,499,-4.43,1.27,12,0.29,-180.00,630.00,1198,20230829,-33.39,527,20230302,51.42,1198,-33.39,20230829,527,51.42,20230302,1198,-33.39,20230829,527,51.42,20230302,0.04,N,036180,500,312 억,,657028,N,N,0,N,00,N
|
|
20231106,110402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,808,12,2,1.51,139074725,175411,69.17,782,808,780,1034,558,796,792.85,1.05,0,13941,818,807,793,782,768,800,775,313,238,500,520,1,1,62552961,505,-4.49,1.28,12,0.28,-180.00,630.00,1198,20230829,-32.55,527,20230302,53.32,1198,-32.55,20230829,527,53.32,20230302,1198,-32.55,20230829,527,53.32,20230302,0.04,N,036180,500,312 억,,657028,N,N,0,N,00,N
|
|
20231106,100340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,803,7,2,0.88,95254622,120105,47.36,782,808,782,1034,558,796,793.09,1.05,0,10675,818,807,793,782,768,800,775,313,238,500,520,1,1,62552961,502,-4.46,1.27,12,0.19,-180.00,630.00,1198,20230829,-32.97,527,20230302,52.37,1198,-32.97,20230829,527,52.37,20230302,1198,-32.97,20230829,527,52.37,20230302,0.04,N,036180,500,312 억,,657028,N,N,0,N,00,N
|
|
20231106,090401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,789,-7,5,-0.88,19880152,25406,10.02,782,796,782,1034,558,796,782.50,1.05,0,3126,818,807,793,782,768,800,775,313,238,500,520,1,1,62552961,494,-4.38,1.25,12,0.04,-180.00,630.00,1198,20230829,-34.14,527,20230302,49.72,1198,-34.14,20230829,527,49.72,20230302,1198,-34.14,20230829,527,49.72,20230302,0.04,N,036180,500,312 억,,657028,N,N,0,N,00,N
|
|
20231103,160355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,796,-8,5,-1.00,199914016,253487,50.27,802,804,779,1045,563,804,788.66,1.03,0,14856,847,825,790,768,733,836,779,313,241,500,530,1,1,62552961,498,-4.42,1.26,12,0.41,-180.00,630.00,1198,20230829,-33.56,527,20230302,51.04,1198,-33.56,20230829,527,51.04,20230302,1198,-33.56,20230829,527,51.04,20230302,0.01,N,036180,500,312 억,,642172,N,N,0,N,00,N
|
|
20231103,150357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,794,-10,5,-1.24,198289567,251444,49.86,802,804,779,1045,563,804,788.60,1.03,0,15871,847,825,790,768,733,836,779,313,241,500,530,1,1,62552961,497,-4.41,1.26,12,0.40,-180.00,630.00,1198,20230829,-33.72,527,20230302,50.66,1198,-33.72,20230829,527,50.66,20230302,1198,-33.72,20230829,527,50.66,20230302,0.01,N,036180,500,312 억,,642172,N,N,0,N,00,N
|
|
20231103,140356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,795,-9,5,-1.12,194676486,246909,48.96,802,804,779,1045,563,804,788.45,1.03,0,16096,847,825,790,768,733,836,779,313,241,500,530,1,1,62552961,497,-4.42,1.26,12,0.39,-180.00,630.00,1198,20230829,-33.64,527,20230302,50.85,1198,-33.64,20230829,527,50.85,20230302,1198,-33.64,20230829,527,50.85,20230302,0.01,N,036180,500,312 억,,642172,N,N,0,N,00,N
|
|
20231103,130355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,800,-4,5,-0.50,183657330,233024,46.21,802,804,779,1045,563,804,788.15,1.03,0,16653,847,825,790,768,733,836,779,313,241,500,530,1,1,62552961,500,-4.44,1.27,12,0.37,-180.00,630.00,1198,20230829,-33.22,527,20230302,51.80,1198,-33.22,20230829,527,51.80,20230302,1198,-33.22,20230829,527,51.80,20230302,0.01,N,036180,500,312 억,,642172,N,N,0,N,00,N
|
|
20231103,120354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,801,-3,5,-0.37,180815543,229456,45.50,802,804,779,1045,563,804,788.02,1.03,0,17903,847,825,790,768,733,836,779,313,241,500,530,1,1,62552961,501,-4.45,1.27,12,0.37,-180.00,630.00,1198,20230829,-33.14,527,20230302,51.99,1198,-33.14,20230829,527,51.99,20230302,1198,-33.14,20230829,527,51.99,20230302,0.01,N,036180,500,312 억,,642172,N,N,0,N,00,N
|
|
20231103,110359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,792,-12,5,-1.49,108154648,137446,27.26,802,804,780,1045,563,804,786.89,1.03,0,13264,847,825,790,768,733,836,779,313,241,500,530,1,1,62552961,495,-4.40,1.26,12,0.22,-180.00,630.00,1198,20230829,-33.89,527,20230302,50.28,1198,-33.89,20230829,527,50.28,20230302,1198,-33.89,20230829,527,50.28,20230302,0.01,N,036180,500,312 억,,642172,N,N,0,N,00,N
|
|
20231103,100353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,799,-5,5,-0.62,55450682,70162,13.91,802,804,780,1045,563,804,790.32,1.03,0,-7238,847,825,790,768,733,836,779,313,241,500,530,1,1,62552961,500,-4.44,1.27,12,0.11,-180.00,630.00,1198,20230829,-33.31,527,20230302,51.61,1198,-33.31,20230829,527,51.61,20230302,1198,-33.31,20230829,527,51.61,20230302,0.01,N,036180,500,312 억,,642172,N,N,0,N,00,N
|
|
20231103,090352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,799,-5,5,-0.62,2921102,3691,0.73,802,802,780,1045,563,804,791.41,1.03,0,-76,847,825,790,768,733,836,779,313,241,500,530,1,1,62552961,500,-4.44,1.27,12,0.01,-180.00,630.00,1198,20230829,-33.31,527,20230302,51.61,1198,-33.31,20230829,527,51.61,20230302,1198,-33.31,20230829,527,51.61,20230302,0.01,N,036180,500,312 억,,642172,N,N,0,N,00,N
|
|
20231102,160352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,804,28,2,3.61,394625564,503082,111.31,790,812,755,1008,544,776,784.36,0.83,0,116066,825,800,775,750,725,813,763,313,232,500,510,1,1,62552961,503,-4.47,1.28,12,0.80,-180.00,630.00,1198,20230829,-32.89,527,20230302,52.56,1198,-32.89,20230829,527,52.56,20230302,1198,-32.89,20230829,527,52.56,20230302,0.01,N,036180,500,312 억,,518076,N,N,0,N,00,N
|
|
20231102,150357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,800,24,2,3.09,366745392,468381,103.63,790,812,755,1008,544,776,783.01,0.83,0,111806,825,800,775,750,725,813,763,313,232,500,510,1,1,62552961,500,-4.44,1.27,12,0.75,-180.00,630.00,1198,20230829,-33.22,527,20230302,51.80,1198,-33.22,20230829,527,51.80,20230302,1198,-33.22,20230829,527,51.80,20230302,0.01,N,036180,500,312 억,,518076,N,N,0,N,00,N
|
|
20231102,140350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,809,33,2,4.25,350072736,447565,99.02,790,812,755,1008,544,776,782.17,0.83,0,108404,825,800,775,750,725,813,763,313,232,500,510,1,1,62552961,506,-4.49,1.28,12,0.72,-180.00,630.00,1198,20230829,-32.47,527,20230302,53.51,1198,-32.47,20230829,527,53.51,20230302,1198,-32.47,20230829,527,53.51,20230302,0.01,N,036180,500,312 억,,518076,N,N,0,N,00,N
|
|
20231102,130354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,792,16,2,2.06,222005851,287172,63.54,790,799,755,1008,544,776,773.08,0.83,0,76664,825,800,775,750,725,813,763,313,232,500,510,1,1,62552961,495,-4.40,1.26,12,0.46,-180.00,630.00,1198,20230829,-33.89,527,20230302,50.28,1198,-33.89,20230829,527,50.28,20230302,1198,-33.89,20230829,527,50.28,20230302,0.01,N,036180,500,312 억,,518076,N,N,0,N,00,N
|
|
20231102,120351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,788,12,2,1.55,216536383,280230,62.00,790,799,755,1008,544,776,772.71,0.83,0,77644,825,800,775,750,725,813,763,313,232,500,510,1,1,62552961,493,-4.38,1.25,12,0.45,-180.00,630.00,1198,20230829,-34.22,527,20230302,49.53,1198,-34.22,20230829,527,49.53,20230302,1198,-34.22,20230829,527,49.53,20230302,0.01,N,036180,500,312 억,,518076,N,N,0,N,00,N
|
|
20231102,110351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,782,6,2,0.77,170125649,221356,48.97,790,790,755,1008,544,776,768.56,0.83,0,48971,825,800,775,750,725,813,763,313,232,500,510,1,1,62552961,489,-4.34,1.24,12,0.35,-180.00,630.00,1198,20230829,-34.72,527,20230302,48.39,1198,-34.72,20230829,527,48.39,20230302,1198,-34.72,20230829,527,48.39,20230302,0.01,N,036180,500,312 억,,518076,N,N,0,N,00,N
|
|
20231102,100351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,778,2,2,0.26,122198996,159894,35.38,790,790,755,1008,544,776,764.25,0.83,0,27022,825,800,775,750,725,813,763,313,232,500,510,1,1,62552961,487,-4.32,1.23,12,0.26,-180.00,630.00,1198,20230829,-35.06,527,20230302,47.63,1198,-35.06,20230829,527,47.63,20230302,1198,-35.06,20230829,527,47.63,20230302,0.01,N,036180,500,312 억,,518076,N,N,0,N,00,N
|
|
20231102,090355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,778,2,2,0.26,2514048,3231,0.71,790,790,778,1008,544,776,778.10,0.83,0,2611,825,800,775,750,725,813,763,313,232,500,510,1,1,62552961,487,-4.32,1.23,12,0.01,-180.00,630.00,1198,20230829,-35.06,527,20230302,47.63,1198,-35.06,20230829,527,47.63,20230302,1198,-35.06,20230829,527,47.63,20230302,0.01,N,036180,500,312 억,,518076,N,N,0,N,00,N
|
|
20231101,160351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,776,1,2,0.13,348194121,451980,210.39,775,800,750,1007,543,775,770.38,0.82,0,8091,802,788,775,761,748,782,755,313,232,500,510,1,1,62552961,485,-4.31,1.23,12,0.72,-180.00,630.00,1198,20230829,-35.23,527,20230302,47.25,1198,-35.23,20230829,527,47.25,20230302,1198,-35.23,20230829,527,47.25,20230302,0.01,N,036180,500,312 억,,509985,N,N,0,N,00,N
|
|
20231101,150350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,778,3,2,0.39,331527987,430473,200.38,775,800,750,1007,543,775,770.15,0.82,0,7481,802,788,775,761,748,782,755,313,232,500,510,1,1,62552961,487,-4.32,1.23,12,0.69,-180.00,630.00,1198,20230829,-35.06,527,20230302,47.63,1198,-35.06,20230829,527,47.63,20230302,1198,-35.06,20230829,527,47.63,20230302,0.01,N,036180,500,312 억,,509985,N,N,0,N,00,N
|
|
20231101,140347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,774,-1,5,-0.13,232728907,303172,141.12,775,800,750,1007,543,775,767.65,0.82,0,14599,802,788,775,761,748,782,755,313,232,500,510,1,1,62552961,484,-4.30,1.23,12,0.48,-180.00,630.00,1198,20230829,-35.39,527,20230302,46.87,1198,-35.39,20230829,527,46.87,20230302,1198,-35.39,20230829,527,46.87,20230302,0.01,N,036180,500,312 억,,509985,N,N,0,N,00,N
|
|
20231101,130350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,768,-7,5,-0.90,204286473,266234,123.93,775,800,750,1007,543,775,767.32,0.82,0,33502,802,788,775,761,748,782,755,313,232,500,510,1,1,62552961,480,-4.27,1.22,12,0.43,-180.00,630.00,1198,20230829,-35.89,527,20230302,45.73,1198,-35.89,20230829,527,45.73,20230302,1198,-35.89,20230829,527,45.73,20230302,0.01,N,036180,500,312 억,,509985,N,N,0,N,00,N
|
|
20231101,120356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,771,-4,5,-0.52,196525135,256134,119.23,775,800,750,1007,543,775,767.27,0.82,0,36997,802,788,775,761,748,782,755,313,232,500,510,1,1,62552961,482,-4.28,1.22,12,0.41,-180.00,630.00,1198,20230829,-35.64,527,20230302,46.30,1198,-35.64,20230829,527,46.30,20230302,1198,-35.64,20230829,527,46.30,20230302,0.01,N,036180,500,312 억,,509985,N,N,0,N,00,N
|
|
20231101,110400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,771,-4,5,-0.52,151329668,196664,91.54,775,800,750,1007,543,775,769.48,0.82,0,40032,802,788,775,761,748,782,755,313,232,500,510,1,1,62552961,482,-4.28,1.22,12,0.31,-180.00,630.00,1198,20230829,-35.64,527,20230302,46.30,1198,-35.64,20230829,527,46.30,20230302,1198,-35.64,20230829,527,46.30,20230302,0.01,N,036180,500,312 억,,509985,N,N,0,N,00,N
|
|
20231101,100355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,780,5,2,0.65,25480730,32758,15.25,775,800,773,1007,543,775,777.85,0.82,0,5019,802,788,775,761,748,782,755,313,232,500,510,1,1,62552961,488,-4.33,1.24,12,0.05,-180.00,630.00,1198,20230829,-34.89,527,20230302,48.01,1198,-34.89,20230829,527,48.01,20230302,1198,-34.89,20230829,527,48.01,20230302,0.01,N,036180,500,312 억,,509985,N,N,0,N,00,N
|
|
20231101,090357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,778,3,2,0.39,1900165,2451,1.14,775,800,775,1007,543,775,775.26,0.82,0,-304,802,788,775,761,748,782,755,313,232,500,510,1,1,62552961,487,-4.32,1.23,12,0.00,-180.00,630.00,1198,20230829,-35.06,527,20230302,47.63,1198,-35.06,20230829,527,47.63,20230302,1198,-35.06,20230829,527,47.63,20230302,0.01,N,036180,500,312 억,,509985,N,N,0,N,00,N
|