118 lines
46 KiB
CSV
118 lines
46 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
|
|
20240123,120434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,650,-20,5,-2.99,126567254,194125,71.17,670,690,633,871,469,670,651.99,0.59,0,23674,709,689,667,647,625,678,636,313,201,500,440,1,1,62552961,407,-3.61,1.03,12,0.31,-180.00,630.00,1198,20230829,-45.74,527,20230302,23.34,690,-5.80,20240123,549,18.40,20240115,1198,-45.74,20230829,527,23.34,20230302,0.23,N,036180,500,312 억,,367069,N,N,0,N,00,N
|
|
20240123,110433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,642,-28,5,-4.18,70867846,107432,39.39,670,690,635,871,469,670,659.65,0.59,0,12602,709,689,667,647,625,678,636,313,201,500,440,1,1,62552961,402,-3.57,1.02,12,0.17,-180.00,630.00,1198,20230829,-46.41,527,20230302,21.82,690,-6.96,20240123,549,16.94,20240115,1198,-46.41,20230829,527,21.82,20230302,0.23,N,036180,500,312 억,,367069,N,N,0,N,00,N
|
|
20240123,100433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,661,-9,5,-1.34,33167839,49148,18.02,670,690,657,871,469,670,674.86,0.59,0,-7665,709,689,667,647,625,678,636,313,201,500,440,1,1,62552961,413,-3.67,1.05,12,0.08,-180.00,630.00,1198,20230829,-44.82,527,20230302,25.43,690,-4.20,20240123,549,20.40,20240115,1198,-44.82,20230829,527,25.43,20230302,0.23,N,036180,500,312 억,,367069,N,N,0,N,00,N
|
|
20240123,090432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,678,8,2,1.19,2179910,3253,1.19,670,678,670,871,469,670,670.12,0.59,0,-2999,709,689,667,647,625,678,636,313,201,500,440,1,1,62552961,424,-3.77,1.08,12,0.01,-180.00,630.00,1198,20230829,-43.41,527,20230302,28.65,687,-1.31,20240119,549,23.50,20240115,1198,-43.41,20230829,527,28.65,20230302,0.23,N,036180,500,312 억,,367069,N,N,0,N,00,N
|
|
20240119,160429,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,674,0,3,0.00,300459610,447334,52.31,675,687,635,876,472,674,671.67,0.71,0,-79472,724,698,651,625,578,712,639,313,202,500,440,1,1,62552961,422,-3.74,1.07,12,0.72,-180.00,630.00,1198,20230829,-43.74,527,20230302,27.89,687,-1.89,20240119,549,22.77,20240115,1198,-43.74,20230829,527,27.89,20230302,0.28,N,036180,500,312 억,,442650,N,N,0,N,01,N
|
|
20240119,150431,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,659,-15,5,-2.23,242824913,362012,42.34,675,687,635,876,472,674,670.76,0.71,0,-81934,724,698,651,625,578,712,639,313,202,500,440,1,1,62552961,412,-3.66,1.05,12,0.58,-180.00,630.00,1198,20230829,-44.99,527,20230302,25.05,687,-4.08,20240119,549,20.04,20240115,1198,-44.99,20230829,527,25.05,20230302,0.28,N,036180,500,312 억,,442650,N,N,0,N,01,N
|
|
20240119,140429,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,662,-12,5,-1.78,223228543,332514,38.89,675,687,635,876,472,674,671.34,0.71,0,-79293,724,698,651,625,578,712,639,313,202,500,440,1,1,62552961,414,-3.68,1.05,12,0.53,-180.00,630.00,1198,20230829,-44.74,527,20230302,25.62,687,-3.64,20240119,549,20.58,20240115,1198,-44.74,20230829,527,25.62,20230302,0.28,N,036180,500,312 억,,442650,N,N,0,N,01,N
|
|
20240119,130431,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,658,-16,5,-2.37,195396448,290385,33.96,675,687,635,876,472,674,672.89,0.71,0,-76347,724,698,651,625,578,712,639,313,202,500,440,1,1,62552961,412,-3.66,1.04,12,0.46,-180.00,630.00,1198,20230829,-45.08,527,20230302,24.86,687,-4.22,20240119,549,19.85,20240115,1198,-45.08,20230829,527,24.86,20230302,0.28,N,036180,500,312 억,,442650,N,N,0,N,01,N
|
|
20240119,120433,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,661,-13,5,-1.93,163941827,242862,28.40,675,687,635,876,472,674,675.04,0.71,0,-65154,724,698,651,625,578,712,639,313,202,500,440,1,1,62552961,413,-3.67,1.05,12,0.39,-180.00,630.00,1198,20230829,-44.82,527,20230302,25.43,687,-3.78,20240119,549,20.40,20240115,1198,-44.82,20230829,527,25.43,20230302,0.28,N,036180,500,312 억,,442650,N,N,0,N,01,N
|
|
20240119,110432,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,668,-6,5,-0.89,149184801,220746,25.82,675,687,635,876,472,674,675.82,0.71,0,-52357,724,698,651,625,578,712,639,313,202,500,440,1,1,62552961,418,-3.71,1.06,12,0.35,-180.00,630.00,1198,20230829,-44.24,527,20230302,26.76,687,-2.77,20240119,549,21.68,20240115,1198,-44.24,20230829,527,26.76,20230302,0.28,N,036180,500,312 억,,442650,N,N,0,N,01,N
|
|
20240119,100436,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,668,-6,5,-0.89,136296631,201405,23.55,675,687,635,876,472,674,676.73,0.71,0,-43763,724,698,651,625,578,712,639,313,202,500,440,1,1,62552961,418,-3.71,1.06,12,0.32,-180.00,630.00,1198,20230829,-44.24,527,20230302,26.76,687,-2.77,20240119,549,21.68,20240115,1198,-44.24,20230829,527,26.76,20230302,0.28,N,036180,500,312 억,,442650,N,N,0,N,01,N
|
|
20240119,090430,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,660,-14,5,-2.08,20679573,31041,3.63,675,680,635,876,472,674,666.20,0.71,0,-13282,724,698,651,625,578,712,639,313,202,500,440,1,1,62552961,413,-3.67,1.05,12,0.05,-180.00,630.00,1198,20230829,-44.91,527,20230302,25.24,680,-2.94,20240119,549,20.22,20240115,1198,-44.91,20230829,527,25.24,20230302,0.28,N,036180,500,312 억,,442650,N,N,0,N,01,N
|
|
20240118,160429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,674,58,2,9.42,558688996,853307,166.88,630,677,604,800,432,616,654.74,0.64,0,63486,652,634,600,582,548,643,591,313,184,500,400,1,1,62552961,422,-3.74,1.07,12,1.36,-180.00,630.00,1198,20230829,-43.74,527,20230302,27.89,677,-0.44,20240118,549,22.77,20240115,1198,-43.74,20230829,527,27.89,20230302,0.28,N,036180,500,312 억,,397448,N,N,0,N,00,N
|
|
20240118,150430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,670,54,2,8.77,525123912,803318,157.10,630,677,604,800,432,616,653.71,0.64,0,52117,652,634,600,582,548,643,591,313,184,500,400,1,1,62552961,419,-3.72,1.06,12,1.28,-180.00,630.00,1198,20230829,-44.07,527,20230302,27.13,677,-1.03,20240118,549,22.04,20240115,1198,-44.07,20230829,527,27.13,20230302,0.28,N,036180,500,312 억,,397448,N,N,0,N,00,N
|
|
20240118,140430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,656,40,2,6.49,491452003,752647,147.19,630,677,604,800,432,616,652.99,0.64,0,59832,652,634,600,582,548,643,591,313,184,500,400,1,1,62552961,410,-3.64,1.04,12,1.20,-180.00,630.00,1198,20230829,-45.24,527,20230302,24.48,677,-3.10,20240118,549,19.49,20240115,1198,-45.24,20230829,527,24.48,20230302,0.28,N,036180,500,312 억,,397448,N,N,0,N,00,N
|
|
20240118,130430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,668,52,2,8.44,454814566,697511,136.41,630,677,604,800,432,616,652.08,0.64,0,57094,652,634,600,582,548,643,591,313,184,500,400,1,1,62552961,418,-3.71,1.06,12,1.12,-180.00,630.00,1198,20230829,-44.24,527,20230302,26.76,677,-1.33,20240118,549,21.68,20240115,1198,-44.24,20230829,527,26.76,20230302,0.28,N,036180,500,312 억,,397448,N,N,0,N,00,N
|
|
20240118,120431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,660,44,2,7.14,417989601,642229,125.60,630,677,604,800,432,616,650.87,0.64,0,57918,652,634,600,582,548,643,591,313,184,500,400,1,1,62552961,413,-3.67,1.05,12,1.03,-180.00,630.00,1198,20230829,-44.91,527,20230302,25.24,677,-2.51,20240118,549,20.22,20240115,1198,-44.91,20230829,527,25.24,20230302,0.28,N,036180,500,312 억,,397448,N,N,0,N,00,N
|
|
20240118,110431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,657,41,2,6.66,379854101,584252,114.26,630,677,604,800,432,616,650.18,0.64,0,64984,652,634,600,582,548,643,591,313,184,500,400,1,1,62552961,411,-3.65,1.04,12,0.93,-180.00,630.00,1198,20230829,-45.16,527,20230302,24.67,677,-2.95,20240118,549,19.67,20240115,1198,-45.16,20230829,527,24.67,20230302,0.28,N,036180,500,312 억,,397448,N,N,0,N,00,N
|
|
20240118,100429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,672,56,2,9.09,292455622,451403,88.28,630,677,604,800,432,616,647.91,0.64,0,48637,652,634,600,582,548,643,591,313,184,500,400,1,1,62552961,420,-3.73,1.07,12,0.72,-180.00,630.00,1198,20230829,-43.91,527,20230302,27.51,677,-0.74,20240118,549,22.40,20240115,1198,-43.91,20230829,527,27.51,20230302,0.28,N,036180,500,312 억,,397448,N,N,0,N,00,N
|
|
20240118,090429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,626,10,2,1.62,14618799,23383,4.57,630,632,620,800,432,616,625.37,0.64,0,-3833,652,634,600,582,548,643,591,313,184,500,400,1,1,62552961,392,-3.48,0.99,12,0.04,-180.00,630.00,1198,20230829,-47.75,527,20230302,18.79,654,-4.28,20240104,549,14.03,20240115,1198,-47.75,20230829,527,18.79,20230302,0.28,N,036180,500,312 억,,397448,N,N,0,N,00,N
|
|
20240117,160428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,616,39,2,6.76,297190100,496061,232.00,569,618,566,750,404,577,599.09,0.61,0,22305,595,585,572,562,549,579,556,313,173,500,380,1,1,62552961,385,-3.42,0.98,12,0.79,-180.00,630.00,1198,20230829,-48.58,527,20230302,16.89,654,-5.81,20240104,549,12.20,20240115,1198,-48.58,20230829,527,16.89,20230302,0.28,N,036180,500,312 억,,381923,N,N,0,N,00,N
|
|
20240117,150431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,605,28,2,4.85,266800717,446344,208.75,569,618,566,750,404,577,597.75,0.61,0,32478,595,585,572,562,549,579,556,313,173,500,380,1,1,62552961,378,-3.36,0.96,12,0.71,-180.00,630.00,1198,20230829,-49.50,527,20230302,14.80,654,-7.49,20240104,549,10.20,20240115,1198,-49.50,20230829,527,14.80,20230302,0.28,N,036180,500,312 억,,381923,N,N,0,N,00,N
|
|
20240117,140428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,593,16,2,2.77,240296176,402406,188.20,569,618,566,750,404,577,597.15,0.61,0,31795,595,585,572,562,549,579,556,313,173,500,380,1,1,62552961,371,-3.29,0.94,12,0.64,-180.00,630.00,1198,20230829,-50.50,527,20230302,12.52,654,-9.33,20240104,549,8.01,20240115,1198,-50.50,20230829,527,12.52,20230302,0.28,N,036180,500,312 억,,381923,N,N,0,N,00,N
|
|
20240117,130430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,605,28,2,4.85,209199348,350523,163.94,569,618,566,750,404,577,596.82,0.61,0,17684,595,585,572,562,549,579,556,313,173,500,380,1,1,62552961,378,-3.36,0.96,12,0.56,-180.00,630.00,1198,20230829,-49.50,527,20230302,14.80,654,-7.49,20240104,549,10.20,20240115,1198,-49.50,20230829,527,14.80,20230302,0.28,N,036180,500,312 억,,381923,N,N,0,N,00,N
|
|
20240117,120430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,595,18,2,3.12,152916941,257696,120.52,569,618,566,750,404,577,593.40,0.61,0,5700,595,585,572,562,549,579,556,313,173,500,380,1,1,62552961,372,-3.31,0.94,12,0.41,-180.00,630.00,1198,20230829,-50.33,527,20230302,12.90,654,-9.02,20240104,549,8.38,20240115,1198,-50.33,20230829,527,12.90,20230302,0.28,N,036180,500,312 억,,381923,N,N,0,N,00,N
|
|
20240117,110430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,605,28,2,4.85,131072028,221205,103.46,569,618,566,750,404,577,592.54,0.61,0,14530,595,585,572,562,549,579,556,313,173,500,380,1,1,62552961,378,-3.36,0.96,12,0.35,-180.00,630.00,1198,20230829,-49.50,527,20230302,14.80,654,-7.49,20240104,549,10.20,20240115,1198,-49.50,20230829,527,14.80,20230302,0.28,N,036180,500,312 억,,381923,N,N,0,N,00,N
|
|
20240117,100427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,581,4,2,0.69,34022957,58783,27.49,569,590,566,750,404,577,578.79,0.61,0,5047,595,585,572,562,549,579,556,313,173,500,380,1,1,62552961,363,-3.23,0.92,12,0.09,-180.00,630.00,1198,20230829,-51.50,527,20230302,10.25,654,-11.16,20240104,549,5.83,20240115,1198,-51.50,20230829,527,10.25,20230302,0.28,N,036180,500,312 억,,381923,N,N,0,N,00,N
|
|
20240117,090429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,572,-5,5,-0.87,5628661,9818,4.59,569,580,566,750,404,577,573.30,0.61,0,-716,595,585,572,562,549,579,556,313,173,500,380,1,1,62552961,358,-3.18,0.91,12,0.02,-180.00,630.00,1198,20230829,-52.25,527,20230302,8.54,654,-12.54,20240104,549,4.19,20240115,1198,-52.25,20230829,527,8.54,20230302,0.28,N,036180,500,312 억,,381923,N,N,0,N,00,N
|
|
20240116,160428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,120347996,212256,112.77,582,582,559,750,404,577,566.99,0.60,0,4517,666,621,585,540,504,603,522,313,173,500,380,1,1,62552961,361,-3.21,0.92,12,0.34,-180.00,630.00,1198,20230829,-51.84,527,20230302,9.49,654,-11.77,20240104,549,5.10,20240115,1198,-51.84,20230829,527,9.49,20230302,0.34,N,036180,500,312 억,,377302,N,N,0,N,00,N
|
|
20240116,150428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,118715968,209430,111.27,582,582,559,750,404,577,566.85,0.60,0,4521,666,621,585,540,504,603,522,313,173,500,380,1,1,62552961,361,-3.21,0.92,12,0.33,-180.00,630.00,1198,20230829,-51.84,527,20230302,9.49,654,-11.77,20240104,549,5.10,20240115,1198,-51.84,20230829,527,9.49,20230302,0.34,N,036180,500,312 억,,377302,N,N,0,N,00,N
|
|
20240116,140429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,575,-2,5,-0.35,115551027,203912,108.34,582,582,559,750,404,577,566.67,0.60,0,4567,666,621,585,540,504,603,522,313,173,500,380,1,1,62552961,360,-3.19,0.91,12,0.33,-180.00,630.00,1198,20230829,-52.00,527,20230302,9.11,654,-12.08,20240104,549,4.74,20240115,1198,-52.00,20230829,527,9.11,20230302,0.34,N,036180,500,312 억,,377302,N,N,0,N,00,N
|
|
20240116,130428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,575,-2,5,-0.35,110405127,194962,103.58,582,582,559,750,404,577,566.29,0.60,0,7370,666,621,585,540,504,603,522,313,173,500,380,1,1,62552961,360,-3.19,0.91,12,0.31,-180.00,630.00,1198,20230829,-52.00,527,20230302,9.11,654,-12.08,20240104,549,4.74,20240115,1198,-52.00,20230829,527,9.11,20230302,0.34,N,036180,500,312 억,,377302,N,N,0,N,00,N
|
|
20240116,120428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,569,-8,5,-1.39,102468854,181023,96.18,582,582,559,750,404,577,566.05,0.60,0,3305,666,621,585,540,504,603,522,313,173,500,380,1,1,62552961,356,-3.16,0.90,12,0.29,-180.00,630.00,1198,20230829,-52.50,527,20230302,7.97,654,-13.00,20240104,549,3.64,20240115,1198,-52.50,20230829,527,7.97,20230302,0.34,N,036180,500,312 억,,377302,N,N,0,N,00,N
|
|
20240116,110426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,569,-8,5,-1.39,80496769,142107,75.50,582,582,559,750,404,577,566.45,0.60,0,1616,666,621,585,540,504,603,522,313,173,500,380,1,1,62552961,356,-3.16,0.90,12,0.23,-180.00,630.00,1198,20230829,-52.50,527,20230302,7.97,654,-13.00,20240104,549,3.64,20240115,1198,-52.50,20230829,527,7.97,20230302,0.34,N,036180,500,312 억,,377302,N,N,0,N,00,N
|
|
20240116,100427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,570,-7,5,-1.21,60776927,107453,57.09,582,582,559,750,404,577,565.61,0.60,0,-8687,666,621,585,540,504,603,522,313,173,500,380,1,1,62552961,357,-3.17,0.90,12,0.17,-180.00,630.00,1198,20230829,-52.42,527,20230302,8.16,654,-12.84,20240104,549,3.83,20240115,1198,-52.42,20230829,527,8.16,20230302,0.34,N,036180,500,312 억,,377302,N,N,0,N,00,N
|
|
20240116,090426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,572,-5,5,-0.87,2027004,3519,1.87,582,582,571,750,404,577,576.02,0.60,0,-318,666,621,585,540,504,603,522,313,173,500,380,1,1,62552961,358,-3.18,0.91,12,0.01,-180.00,630.00,1198,20230829,-52.25,527,20230302,8.54,654,-12.54,20240104,549,4.19,20240115,1198,-52.25,20230829,527,8.54,20230302,0.34,N,036180,500,312 억,,377302,N,N,0,N,00,N
|
|
20240115,160427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,-7,5,-1.20,109304756,187896,70.97,600,630,549,759,409,584,581.73,0.59,0,12399,627,605,586,564,545,596,555,313,175,500,380,1,1,62552961,361,-3.21,0.92,12,0.30,-180.00,630.00,1198,20230829,-51.84,527,20230302,9.49,654,-11.77,20240104,549,5.10,20240115,1198,-51.84,20230829,527,9.49,20230302,0.34,N,036180,500,312 억,,367333,N,N,0,N,00,N
|
|
20240115,150427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,578,-6,5,-1.03,106998470,183900,69.46,600,630,549,759,409,584,581.83,0.59,0,12410,627,605,586,564,545,596,555,313,175,500,380,1,1,62552961,362,-3.21,0.92,12,0.29,-180.00,630.00,1198,20230829,-51.75,527,20230302,9.68,654,-11.62,20240104,549,5.28,20240115,1198,-51.75,20230829,527,9.68,20230302,0.34,N,036180,500,312 억,,367333,N,N,0,N,00,N
|
|
20240115,140428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,582,-2,5,-0.34,104299762,179253,67.71,600,630,549,759,409,584,581.86,0.59,0,12967,627,605,586,564,545,596,555,313,175,500,380,1,1,62552961,364,-3.23,0.92,12,0.29,-180.00,630.00,1198,20230829,-51.42,527,20230302,10.44,654,-11.01,20240104,549,6.01,20240115,1198,-51.42,20230829,527,10.44,20230302,0.34,N,036180,500,312 억,,367333,N,N,0,N,00,N
|
|
20240115,130426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,578,-6,5,-1.03,92674502,159167,60.12,600,630,549,759,409,584,582.25,0.59,0,13125,627,605,586,564,545,596,555,313,175,500,380,1,1,62552961,362,-3.21,0.92,12,0.25,-180.00,630.00,1198,20230829,-51.75,527,20230302,9.68,654,-11.62,20240104,549,5.28,20240115,1198,-51.75,20230829,527,9.68,20230302,0.34,N,036180,500,312 억,,367333,N,N,0,N,00,N
|
|
20240115,120426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,583,-1,5,-0.17,90805030,155943,58.90,600,630,549,759,409,584,582.30,0.59,0,16077,627,605,586,564,545,596,555,313,175,500,380,1,1,62552961,365,-3.24,0.93,12,0.25,-180.00,630.00,1198,20230829,-51.34,527,20230302,10.63,654,-10.86,20240104,549,6.19,20240115,1198,-51.34,20230829,527,10.63,20230302,0.34,N,036180,500,312 억,,367333,N,N,0,N,00,N
|
|
20240115,110426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,-7,5,-1.20,85727865,147203,55.60,600,630,549,759,409,584,582.38,0.59,0,14457,627,605,586,564,545,596,555,313,175,500,380,1,1,62552961,361,-3.21,0.92,12,0.24,-180.00,630.00,1198,20230829,-51.84,527,20230302,9.49,654,-11.77,20240104,549,5.10,20240115,1198,-51.84,20230829,527,9.49,20230302,0.34,N,036180,500,312 억,,367333,N,N,0,N,00,N
|
|
20240115,100425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,-7,5,-1.20,72530891,124304,46.95,600,630,549,759,409,584,583.50,0.59,0,20281,627,605,586,564,545,596,555,313,175,500,380,1,1,62552961,361,-3.21,0.92,12,0.20,-180.00,630.00,1198,20230829,-51.84,527,20230302,9.49,654,-11.77,20240104,549,5.10,20240115,1198,-51.84,20230829,527,9.49,20230302,0.34,N,036180,500,312 억,,367333,N,N,0,N,00,N
|
|
20240115,090425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,564,-20,5,-3.42,47200869,79536,30.04,600,630,549,759,409,584,593.45,0.59,0,-5017,627,605,586,564,545,596,555,313,175,500,380,1,1,62552961,353,-3.13,0.90,12,0.13,-180.00,630.00,1198,20230829,-52.92,527,20230302,7.02,654,-13.76,20240104,549,2.73,20240115,1198,-52.92,20230829,527,7.02,20230302,0.34,N,036180,500,312 억,,367333,N,N,0,N,00,N
|
|
20240112,160424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,584,-14,5,-2.34,152791283,264556,193.98,608,608,567,777,419,598,577.54,0.61,0,-14039,628,612,597,581,566,621,590,313,179,500,390,1,1,62552961,365,-3.24,0.93,12,0.42,-180.00,630.00,1198,20230829,-51.25,527,20230302,10.82,654,-10.70,20240104,567,3.00,20240112,1198,-51.25,20230829,527,10.82,20230302,0.33,N,036180,500,312 억,,381372,N,N,0,N,00,N
|
|
20240112,150425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,580,-18,5,-3.01,141748468,245362,179.91,608,608,567,777,419,598,577.71,0.61,0,-17323,628,612,597,581,566,621,590,313,179,500,390,1,1,62552961,363,-3.22,0.92,12,0.39,-180.00,630.00,1198,20230829,-51.59,527,20230302,10.06,654,-11.31,20240104,567,2.29,20240112,1198,-51.59,20230829,527,10.06,20230302,0.33,N,036180,500,312 억,,381372,N,N,0,N,00,N
|
|
20240112,140425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,576,-22,5,-3.68,134984448,233686,171.34,608,608,567,777,419,598,577.63,0.61,0,-19538,628,612,597,581,566,621,590,313,179,500,390,1,1,62552961,360,-3.20,0.91,12,0.37,-180.00,630.00,1198,20230829,-51.92,527,20230302,9.30,654,-11.93,20240104,567,1.59,20240112,1198,-51.92,20230829,527,9.30,20230302,0.33,N,036180,500,312 억,,381372,N,N,0,N,00,N
|
|
20240112,130424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,573,-25,5,-4.18,128232123,221963,162.75,608,608,567,777,419,598,577.72,0.61,0,-19981,628,612,597,581,566,621,590,313,179,500,390,1,1,62552961,358,-3.18,0.91,12,0.35,-180.00,630.00,1198,20230829,-52.17,527,20230302,8.73,654,-12.39,20240104,567,1.06,20240112,1198,-52.17,20230829,527,8.73,20230302,0.33,N,036180,500,312 억,,381372,N,N,0,N,00,N
|
|
20240112,120424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,575,-23,5,-3.85,111065963,192243,140.96,608,608,567,777,419,598,577.74,0.61,0,-21185,628,612,597,581,566,621,590,313,179,500,390,1,1,62552961,360,-3.19,0.91,12,0.31,-180.00,630.00,1198,20230829,-52.00,527,20230302,9.11,654,-12.08,20240104,567,1.41,20240112,1198,-52.00,20230829,527,9.11,20230302,0.33,N,036180,500,312 억,,381372,N,N,0,N,00,N
|
|
20240112,110423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,573,-25,5,-4.18,95729880,165482,121.34,608,608,569,777,419,598,578.49,0.61,0,-19859,628,612,597,581,566,621,590,313,179,500,390,1,1,62552961,358,-3.18,0.91,12,0.26,-180.00,630.00,1198,20230829,-52.17,527,20230302,8.73,654,-12.39,20240104,569,0.70,20240112,1198,-52.17,20230829,527,8.73,20230302,0.33,N,036180,500,312 억,,381372,N,N,0,N,00,N
|
|
20240112,100424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,582,-16,5,-2.68,29426946,50113,36.74,608,608,581,777,419,598,587.21,0.61,0,-13003,628,612,597,581,566,621,590,313,179,500,390,1,1,62552961,364,-3.23,0.92,12,0.08,-180.00,630.00,1198,20230829,-51.42,527,20230302,10.44,654,-11.01,20240104,575,1.22,20240110,1198,-51.42,20230829,527,10.44,20230302,0.33,N,036180,500,312 억,,381372,N,N,0,N,00,N
|
|
20240112,090423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,2,2,0.33,3164183,5275,3.87,608,608,598,777,419,598,599.85,0.61,0,-4232,628,612,597,581,566,621,590,313,179,500,390,1,1,62552961,375,-3.33,0.95,12,0.01,-180.00,630.00,1198,20230829,-49.92,527,20230302,13.85,654,-8.26,20240104,575,4.35,20240110,1198,-49.92,20230829,527,13.85,20230302,0.33,N,036180,500,312 억,,381372,N,N,0,N,00,N
|
|
20240111,160422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,598,7,2,1.18,81247323,136174,20.15,592,613,582,768,414,591,596.64,0.60,0,5230,653,621,598,566,543,610,555,313,177,500,390,1,1,62552961,374,-3.32,0.95,12,0.22,-180.00,630.00,1198,20230829,-50.08,527,20230302,13.47,654,-8.56,20240104,575,4.00,20240110,1198,-50.08,20230829,527,13.47,20230302,0.33,N,036180,500,312 억,,375965,N,N,0,N,00,N
|
|
20240111,150425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,593,2,2,0.34,77536859,129942,19.23,592,613,582,768,414,591,596.70,0.60,0,6993,653,621,598,566,543,610,555,313,177,500,390,1,1,62552961,371,-3.29,0.94,12,0.21,-180.00,630.00,1198,20230829,-50.50,527,20230302,12.52,654,-9.33,20240104,575,3.13,20240110,1198,-50.50,20230829,527,12.52,20230302,0.33,N,036180,500,312 억,,375965,N,N,0,N,00,N
|
|
20240111,140424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,595,4,2,0.68,66474557,111260,16.47,592,613,582,768,414,591,597.47,0.60,0,10217,653,621,598,566,543,610,555,313,177,500,390,1,1,62552961,372,-3.31,0.94,12,0.18,-180.00,630.00,1198,20230829,-50.33,527,20230302,12.90,654,-9.02,20240104,575,3.48,20240110,1198,-50.33,20230829,527,12.90,20230302,0.33,N,036180,500,312 억,,375965,N,N,0,N,00,N
|
|
20240111,130422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,595,4,2,0.68,60880346,101812,15.07,592,613,582,768,414,591,597.97,0.60,0,7372,653,621,598,566,543,610,555,313,177,500,390,1,1,62552961,372,-3.31,0.94,12,0.16,-180.00,630.00,1198,20230829,-50.33,527,20230302,12.90,654,-9.02,20240104,575,3.48,20240110,1198,-50.33,20230829,527,12.90,20230302,0.33,N,036180,500,312 억,,375965,N,N,0,N,00,N
|
|
20240111,120423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,595,4,2,0.68,56361960,94212,13.94,592,613,582,768,414,591,598.25,0.60,0,12604,653,621,598,566,543,610,555,313,177,500,390,1,1,62552961,372,-3.31,0.94,12,0.15,-180.00,630.00,1198,20230829,-50.33,527,20230302,12.90,654,-9.02,20240104,575,3.48,20240110,1198,-50.33,20230829,527,12.90,20230302,0.33,N,036180,500,312 억,,375965,N,N,0,N,00,N
|
|
20240111,110425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,599,8,2,1.35,38849486,64551,9.55,592,613,592,768,414,591,601.84,0.60,0,6800,653,621,598,566,543,610,555,313,177,500,390,1,1,62552961,375,-3.33,0.95,12,0.10,-180.00,630.00,1198,20230829,-50.00,527,20230302,13.66,654,-8.41,20240104,575,4.17,20240110,1198,-50.00,20230829,527,13.66,20230302,0.33,N,036180,500,312 억,,375965,N,N,0,N,00,N
|
|
20240111,100423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,606,15,2,2.54,26973259,44684,6.61,592,613,592,768,414,591,603.64,0.60,0,-2254,653,621,598,566,543,610,555,313,177,500,390,1,1,62552961,379,-3.37,0.96,12,0.07,-180.00,630.00,1198,20230829,-49.42,527,20230302,14.99,654,-7.34,20240104,575,5.39,20240110,1198,-49.42,20230829,527,14.99,20230302,0.33,N,036180,500,312 억,,375965,N,N,0,N,00,N
|
|
20240111,090422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,603,12,2,2.03,1855571,3097,0.46,592,610,592,768,414,591,599.15,0.60,0,-1415,653,621,598,566,543,610,555,313,177,500,390,1,1,62552961,377,-3.35,0.96,12,0.00,-180.00,630.00,1198,20230829,-49.67,527,20230302,14.42,654,-7.80,20240104,575,4.87,20240110,1198,-49.67,20230829,527,14.42,20230302,0.33,N,036180,500,312 억,,375965,N,N,0,N,00,N
|
|
20240110,160421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,591,-36,5,-5.74,402642684,675547,583.29,627,630,575,815,439,627,596.03,0.65,0,-31965,647,637,629,619,611,642,624,313,188,500,410,1,1,62552961,370,-3.28,0.94,12,1.08,-180.00,630.00,1198,20230829,-50.67,527,20230302,12.14,654,-9.63,20240104,575,2.78,20240110,1198,-50.67,20230829,527,12.14,20230302,0.33,N,036180,500,312 억,,407930,N,N,0,N,00,N
|
|
20240110,150422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,604,-23,5,-3.67,386620726,648625,560.05,627,630,575,815,439,627,596.06,0.65,0,-17878,647,637,629,619,611,642,624,313,188,500,410,1,1,62552961,378,-3.36,0.96,12,1.04,-180.00,630.00,1198,20230829,-49.58,527,20230302,14.61,654,-7.65,20240104,575,5.04,20240110,1198,-49.58,20230829,527,14.61,20230302,0.33,N,036180,500,312 억,,407930,N,N,0,N,00,N
|
|
20240110,140423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,580,-47,5,-7.50,312785067,524256,452.66,627,630,575,815,439,627,596.63,0.65,0,-21233,647,637,629,619,611,642,624,313,188,500,410,1,1,62552961,363,-3.22,0.92,12,0.84,-180.00,630.00,1198,20230829,-51.59,527,20230302,10.06,654,-11.31,20240104,575,0.87,20240110,1198,-51.59,20230829,527,10.06,20230302,0.33,N,036180,500,312 억,,407930,N,N,0,N,00,N
|
|
20240110,130422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,614,-13,5,-2.07,67648034,108988,94.10,627,630,612,815,439,627,620.69,0.65,0,-22915,647,637,629,619,611,642,624,313,188,500,410,1,1,62552961,384,-3.41,0.97,12,0.17,-180.00,630.00,1198,20230829,-48.75,527,20230302,16.51,654,-6.12,20240104,612,0.33,20240110,1198,-48.75,20230829,527,16.51,20230302,0.33,N,036180,500,312 억,,407930,N,N,0,N,00,N
|
|
20240110,120423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,623,-4,5,-0.64,56060299,90159,77.85,627,630,612,815,439,627,621.79,0.65,0,-14134,647,637,629,619,611,642,624,313,188,500,410,1,1,62552961,390,-3.46,0.99,12,0.14,-180.00,630.00,1198,20230829,-48.00,527,20230302,18.22,654,-4.74,20240104,612,1.80,20240110,1198,-48.00,20230829,527,18.22,20230302,0.33,N,036180,500,312 억,,407930,N,N,0,N,00,N
|
|
20240110,110422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,622,-5,5,-0.80,28837104,46115,39.82,627,630,616,815,439,627,625.33,0.65,0,-14263,647,637,629,619,611,642,624,313,188,500,410,1,1,62552961,389,-3.46,0.99,12,0.07,-180.00,630.00,1198,20230829,-48.08,527,20230302,18.03,654,-4.89,20240104,616,0.97,20240110,1198,-48.08,20230829,527,18.03,20230302,0.33,N,036180,500,312 억,,407930,N,N,0,N,00,N
|
|
20240110,100421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,622,-5,5,-0.80,14894568,23870,20.61,627,630,616,815,439,627,623.99,0.65,0,-10787,647,637,629,619,611,642,624,313,188,500,410,1,1,62552961,389,-3.46,0.99,12,0.04,-180.00,630.00,1198,20230829,-48.08,527,20230302,18.03,654,-4.89,20240104,616,0.97,20240110,1198,-48.08,20230829,527,18.03,20230302,0.33,N,036180,500,312 억,,407930,N,N,0,N,00,N
|
|
20240110,090421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,629,2,2,0.32,463385,738,0.64,627,630,627,815,439,627,627.89,0.65,0,-126,647,637,629,619,611,642,624,313,188,500,410,1,1,62552961,393,-3.49,1.00,12,0.00,-180.00,630.00,1198,20230829,-47.50,527,20230302,19.35,654,-3.82,20240104,621,1.29,20240102,1198,-47.50,20230829,527,19.35,20230302,0.33,N,036180,500,312 억,,407930,N,N,0,N,00,N
|
|
20240109,160420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,627,-3,5,-0.48,72169721,114816,198.88,624,639,621,819,441,630,628.57,0.65,0,-897,650,639,630,619,610,640,620,313,189,500,410,1,1,62552961,392,-3.48,1.00,12,0.18,-180.00,630.00,1198,20230829,-47.66,527,20230302,18.98,654,-4.13,20240104,621,0.97,20240109,1198,-47.66,20230829,527,18.98,20230302,0.33,N,036180,500,312 억,,406711,N,N,0,N,00,N
|
|
20240109,150421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,625,-5,5,-0.79,63558680,100999,174.94,624,639,623,819,441,630,629.30,0.65,0,-883,650,639,630,619,610,640,620,313,189,500,410,1,1,62552961,391,-3.47,0.99,12,0.16,-180.00,630.00,1198,20230829,-47.83,527,20230302,18.60,654,-4.43,20240104,621,0.64,20240102,1198,-47.83,20230829,527,18.60,20230302,0.33,N,036180,500,312 억,,406711,N,N,0,N,00,N
|
|
20240109,140420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,629,-1,5,-0.16,56621571,89909,155.74,624,639,623,819,441,630,629.77,0.65,0,468,650,639,630,619,610,640,620,313,189,500,410,1,1,62552961,393,-3.49,1.00,12,0.14,-180.00,630.00,1198,20230829,-47.50,527,20230302,19.35,654,-3.82,20240104,621,1.29,20240102,1198,-47.50,20230829,527,19.35,20230302,0.33,N,036180,500,312 억,,406711,N,N,0,N,00,N
|
|
20240109,130420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,631,1,2,0.16,54864103,87119,150.90,624,639,623,819,441,630,629.76,0.65,0,569,650,639,630,619,610,640,620,313,189,500,410,1,1,62552961,395,-3.51,1.00,12,0.14,-180.00,630.00,1198,20230829,-47.33,527,20230302,19.73,654,-3.52,20240104,621,1.61,20240102,1198,-47.33,20230829,527,19.73,20230302,0.33,N,036180,500,312 억,,406711,N,N,0,N,00,N
|
|
20240109,120424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,631,1,2,0.16,49486722,78595,136.14,624,639,623,819,441,630,629.64,0.65,0,6012,650,639,630,619,610,640,620,313,189,500,410,1,1,62552961,395,-3.51,1.00,12,0.13,-180.00,630.00,1198,20230829,-47.33,527,20230302,19.73,654,-3.52,20240104,621,1.61,20240102,1198,-47.33,20230829,527,19.73,20230302,0.33,N,036180,500,312 억,,406711,N,N,0,N,00,N
|
|
20240109,110421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,632,2,2,0.32,25643817,40464,70.09,624,639,623,819,441,630,633.74,0.65,0,-251,650,639,630,619,610,640,620,313,189,500,410,1,1,62552961,395,-3.51,1.00,12,0.06,-180.00,630.00,1198,20230829,-47.25,527,20230302,19.92,654,-3.36,20240104,621,1.77,20240102,1198,-47.25,20230829,527,19.92,20230302,0.33,N,036180,500,312 억,,406711,N,N,0,N,00,N
|
|
20240109,100421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,637,7,2,1.11,10148604,16101,27.89,624,639,623,819,441,630,630.31,0.65,0,17,650,639,630,619,610,640,620,313,189,500,410,1,1,62552961,398,-3.54,1.01,12,0.03,-180.00,630.00,1198,20230829,-46.83,527,20230302,20.87,654,-2.60,20240104,621,2.58,20240102,1198,-46.83,20230829,527,20.87,20230302,0.33,N,036180,500,312 억,,406711,N,N,0,N,00,N
|
|
20240109,090420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,624,-6,5,-0.95,187205,300,0.52,624,625,624,819,441,630,624.02,0.65,0,-1,650,639,630,619,610,640,620,313,189,500,410,1,1,62552961,390,-3.47,0.99,12,0.00,-180.00,630.00,1198,20230829,-47.91,527,20230302,18.41,654,-4.59,20240104,621,0.48,20240102,1198,-47.91,20230829,527,18.41,20230302,0.33,N,036180,500,312 억,,406711,N,N,0,N,00,N
|
|
20240108,160420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,630,0,3,0.00,36280711,57732,52.46,630,641,621,819,441,630,628.43,0.66,0,-3347,656,642,636,622,616,640,620,313,189,500,410,1,1,62552961,394,-3.50,1.00,12,0.09,-180.00,630.00,1198,20230829,-47.41,527,20230302,19.54,654,-3.67,20240104,621,1.45,20240108,1198,-47.41,20230829,527,19.54,20230302,0.33,N,036180,500,312 억,,412279,N,N,0,N,00,N
|
|
20240108,150421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,629,-1,5,-0.16,33530027,53353,48.48,630,641,621,819,441,630,628.46,0.66,0,-1126,656,642,636,622,616,640,620,313,189,500,410,1,1,62552961,393,-3.49,1.00,12,0.09,-180.00,630.00,1198,20230829,-47.50,527,20230302,19.35,654,-3.82,20240104,621,1.29,20240108,1198,-47.50,20230829,527,19.35,20230302,0.33,N,036180,500,312 억,,412279,N,N,0,N,00,N
|
|
20240108,140420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,628,-2,5,-0.32,32195850,51227,46.55,630,641,621,819,441,630,628.49,0.66,0,-1038,656,642,636,622,616,640,620,313,189,500,410,1,1,62552961,393,-3.49,1.00,12,0.08,-180.00,630.00,1198,20230829,-47.58,527,20230302,19.17,654,-3.98,20240104,621,1.13,20240108,1198,-47.58,20230829,527,19.17,20230302,0.33,N,036180,500,312 억,,412279,N,N,0,N,00,N
|
|
20240108,130420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,629,-1,5,-0.16,20299225,32168,29.23,630,641,621,819,441,630,631.04,0.66,0,-945,656,642,636,622,616,640,620,313,189,500,410,1,1,62552961,393,-3.49,1.00,12,0.05,-180.00,630.00,1198,20230829,-47.50,527,20230302,19.35,654,-3.82,20240104,621,1.29,20240108,1198,-47.50,20230829,527,19.35,20230302,0.33,N,036180,500,312 억,,412279,N,N,0,N,00,N
|
|
20240108,120421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,630,0,3,0.00,20165143,31955,29.04,630,641,621,819,441,630,631.05,0.66,0,-943,656,642,636,622,616,640,620,313,189,500,410,1,1,62552961,394,-3.50,1.00,12,0.05,-180.00,630.00,1198,20230829,-47.41,527,20230302,19.54,654,-3.67,20240104,621,1.45,20240108,1198,-47.41,20230829,527,19.54,20230302,0.33,N,036180,500,312 억,,412279,N,N,0,N,00,N
|
|
20240108,110422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,638,8,2,1.27,9764859,15428,14.02,630,641,621,819,441,630,632.93,0.66,0,-2603,656,642,636,622,616,640,620,313,189,500,410,1,1,62552961,399,-3.54,1.01,12,0.02,-180.00,630.00,1198,20230829,-46.74,527,20230302,21.06,654,-2.45,20240104,621,2.74,20240108,1198,-46.74,20230829,527,21.06,20230302,0.33,N,036180,500,312 억,,412279,N,N,0,N,00,N
|
|
20240108,100422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,630,0,3,0.00,4610195,7332,6.66,630,641,621,819,441,630,628.78,0.66,0,-2425,656,642,636,622,616,640,620,313,189,500,410,1,1,62552961,394,-3.50,1.00,12,0.01,-180.00,630.00,1198,20230829,-47.41,527,20230302,19.54,654,-3.67,20240104,621,1.45,20240108,1198,-47.41,20230829,527,19.54,20230302,0.33,N,036180,500,312 억,,412279,N,N,0,N,00,N
|
|
20240108,090420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,639,9,2,1.43,2633072,4165,3.78,630,641,630,819,441,630,632.19,0.66,0,-630,656,642,636,622,616,640,620,313,189,500,410,1,1,62552961,400,-3.55,1.01,12,0.01,-180.00,630.00,1198,20230829,-46.66,527,20230302,21.25,654,-2.29,20240104,621,2.90,20240102,1198,-46.66,20230829,527,21.25,20230302,0.33,N,036180,500,312 억,,412279,N,N,0,N,00,N
|
|
20240105,160420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,630,-9,5,-1.41,69579849,109332,59.22,650,650,630,830,448,639,636.41,0.65,0,56,665,652,641,628,617,658,634,313,191,500,420,1,1,62552961,394,-3.50,1.00,12,0.17,-180.00,630.00,1198,20230829,-47.41,527,20230302,19.54,654,-3.67,20240104,621,1.45,20240102,1198,-47.41,20230829,527,19.54,20230302,0.32,N,036180,500,312 억,,407554,N,N,0,N,00,N
|
|
20240105,150420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,633,-6,5,-0.94,66003502,103657,56.15,650,650,630,830,448,639,636.75,0.65,0,352,665,652,641,628,617,658,634,313,191,500,420,1,1,62552961,396,-3.52,1.00,12,0.17,-180.00,630.00,1198,20230829,-47.16,527,20230302,20.11,654,-3.21,20240104,621,1.93,20240102,1198,-47.16,20230829,527,20.11,20230302,0.32,N,036180,500,312 억,,407554,N,N,0,N,00,N
|
|
20240105,140418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,636,-3,5,-0.47,61466227,96479,52.26,650,650,630,830,448,639,637.09,0.65,0,2743,665,652,641,628,617,658,634,313,191,500,420,1,1,62552961,398,-3.53,1.01,12,0.15,-180.00,630.00,1198,20230829,-46.91,527,20230302,20.68,654,-2.75,20240104,621,2.42,20240102,1198,-46.91,20230829,527,20.68,20230302,0.32,N,036180,500,312 억,,407554,N,N,0,N,00,N
|
|
20240105,130420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,637,-2,5,-0.31,57581639,90361,48.95,650,650,630,830,448,639,637.24,0.65,0,6924,665,652,641,628,617,658,634,313,191,500,420,1,1,62552961,398,-3.54,1.01,12,0.14,-180.00,630.00,1198,20230829,-46.83,527,20230302,20.87,654,-2.60,20240104,621,2.58,20240102,1198,-46.83,20230829,527,20.87,20230302,0.32,N,036180,500,312 억,,407554,N,N,0,N,00,N
|
|
20240105,120420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,640,1,2,0.16,35570063,55638,30.14,650,650,630,830,448,639,639.31,0.65,0,5818,665,652,641,628,617,658,634,313,191,500,420,1,1,62552961,400,-3.56,1.02,12,0.09,-180.00,630.00,1198,20230829,-46.58,527,20230302,21.44,654,-2.14,20240104,621,3.06,20240102,1198,-46.58,20230829,527,21.44,20230302,0.32,N,036180,500,312 억,,407554,N,N,0,N,00,N
|
|
20240105,110418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,641,2,2,0.31,33615664,52586,28.48,650,650,630,830,448,639,639.25,0.65,0,5818,665,652,641,628,617,658,634,313,191,500,420,1,1,62552961,401,-3.56,1.02,12,0.08,-180.00,630.00,1198,20230829,-46.49,527,20230302,21.63,654,-1.99,20240104,621,3.22,20240102,1198,-46.49,20230829,527,21.63,20230302,0.32,N,036180,500,312 억,,407554,N,N,0,N,00,N
|
|
20240105,100422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,640,1,2,0.16,18480387,28902,15.66,650,650,630,830,448,639,639.42,0.65,0,-4677,665,652,641,628,617,658,634,313,191,500,420,1,1,62552961,400,-3.56,1.02,12,0.05,-180.00,630.00,1198,20230829,-46.58,527,20230302,21.44,654,-2.14,20240104,621,3.06,20240102,1198,-46.58,20230829,527,21.44,20230302,0.32,N,036180,500,312 억,,407554,N,N,0,N,00,N
|
|
20240105,090419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,640,1,2,0.16,2527070,3904,2.11,650,650,640,830,448,639,647.30,0.65,0,-760,665,652,641,628,617,658,634,313,191,500,420,1,1,62552961,400,-3.56,1.02,12,0.01,-180.00,630.00,1198,20230829,-46.58,527,20230302,21.44,654,-2.14,20240104,621,3.06,20240102,1198,-46.58,20230829,527,21.44,20230302,0.32,N,036180,500,312 억,,407554,N,N,0,N,00,N
|
|
20240104,160417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,639,12,2,1.91,117950603,184571,194.78,636,654,630,815,439,627,639.05,0.67,0,-10951,653,640,631,618,609,635,613,313,188,500,410,1,1,62552961,400,-3.55,1.01,12,0.30,-180.00,630.00,1198,20230829,-46.66,527,20230302,21.25,654,-2.29,20240104,621,2.90,20240102,1198,-46.66,20230829,527,21.25,20230302,0.33,N,036180,500,312 억,,418505,N,N,0,N,00,N
|
|
20240104,150418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,637,10,2,1.59,112836136,176559,186.32,636,654,630,815,439,627,639.08,0.67,0,-8327,653,640,631,618,609,635,613,313,188,500,410,1,1,62552961,398,-3.54,1.01,12,0.28,-180.00,630.00,1198,20230829,-46.83,527,20230302,20.87,654,-2.60,20240104,621,2.58,20240102,1198,-46.83,20230829,527,20.87,20230302,0.33,N,036180,500,312 억,,418505,N,N,0,N,00,N
|
|
20240104,140419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,641,14,2,2.23,90389076,141148,148.95,636,654,630,815,439,627,640.39,0.67,0,-4863,653,640,631,618,609,635,613,313,188,500,410,1,1,62552961,401,-3.56,1.02,12,0.23,-180.00,630.00,1198,20230829,-46.49,527,20230302,21.63,654,-1.99,20240104,621,3.22,20240102,1198,-46.49,20230829,527,21.63,20230302,0.33,N,036180,500,312 억,,418505,N,N,0,N,00,N
|
|
20240104,130419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,634,7,2,1.12,72392586,112878,119.12,636,654,630,815,439,627,641.33,0.67,0,-7276,653,640,631,618,609,635,613,313,188,500,410,1,1,62552961,397,-3.52,1.01,12,0.18,-180.00,630.00,1198,20230829,-47.08,527,20230302,20.30,654,-3.06,20240104,621,2.09,20240102,1198,-47.08,20230829,527,20.30,20230302,0.33,N,036180,500,312 억,,418505,N,N,0,N,00,N
|
|
20240104,120417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,634,7,2,1.12,68959621,107472,113.42,636,654,630,815,439,627,641.65,0.67,0,-7358,653,640,631,618,609,635,613,313,188,500,410,1,1,62552961,397,-3.52,1.01,12,0.17,-180.00,630.00,1198,20230829,-47.08,527,20230302,20.30,654,-3.06,20240104,621,2.09,20240102,1198,-47.08,20230829,527,20.30,20230302,0.33,N,036180,500,312 억,,418505,N,N,0,N,00,N
|
|
20240104,110417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,634,7,2,1.12,64644286,100647,106.21,636,654,630,815,439,627,642.29,0.67,0,-7670,653,640,631,618,609,635,613,313,188,500,410,1,1,62552961,397,-3.52,1.01,12,0.16,-180.00,630.00,1198,20230829,-47.08,527,20230302,20.30,654,-3.06,20240104,621,2.09,20240102,1198,-47.08,20230829,527,20.30,20230302,0.33,N,036180,500,312 억,,418505,N,N,0,N,00,N
|
|
20240104,100417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,638,11,2,1.75,50058893,77782,82.08,636,654,630,815,439,627,643.58,0.67,0,-13152,653,640,631,618,609,635,613,313,188,500,410,1,1,62552961,399,-3.54,1.01,12,0.12,-180.00,630.00,1198,20230829,-46.74,527,20230302,21.06,654,-2.45,20240104,621,2.74,20240102,1198,-46.74,20230829,527,21.06,20230302,0.33,N,036180,500,312 억,,418505,N,N,0,N,00,N
|
|
20240104,090419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,644,17,2,2.71,21389979,33038,34.87,636,654,636,815,439,627,647.44,0.67,0,-11291,653,640,631,618,609,635,613,313,188,500,410,1,1,62552961,403,-3.58,1.02,12,0.05,-180.00,630.00,1198,20230829,-46.24,527,20230302,22.20,654,-1.53,20240104,621,3.70,20240102,1198,-46.24,20230829,527,22.20,20230302,0.33,N,036180,500,312 억,,418505,N,N,0,N,00,N
|
|
20240103,160417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,627,-11,5,-1.72,59432303,94756,39.55,638,644,622,829,447,638,627.21,0.71,0,-23022,658,647,634,623,610,653,629,313,191,500,420,1,1,62552961,392,-3.48,1.00,12,0.15,-180.00,630.00,1198,20230829,-47.66,527,20230302,18.98,645,-2.79,20240102,621,0.97,20240102,1198,-47.66,20230829,527,18.98,20230302,0.26,N,036180,500,312 억,,441527,N,N,0,N,00,N
|
|
20240103,150416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,627,-11,5,-1.72,54602148,87041,36.33,638,644,622,829,447,638,627.32,0.71,0,-25190,658,647,634,623,610,653,629,313,191,500,420,1,1,62552961,392,-3.48,1.00,12,0.14,-180.00,630.00,1198,20230829,-47.66,527,20230302,18.98,645,-2.79,20240102,621,0.97,20240102,1198,-47.66,20230829,527,18.98,20230302,0.26,N,036180,500,312 억,,441527,N,N,0,N,00,N
|
|
20240103,140414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,627,-11,5,-1.72,47065070,74973,31.30,638,644,622,829,447,638,627.76,0.71,0,-24424,658,647,634,623,610,653,629,313,191,500,420,1,1,62552961,392,-3.48,1.00,12,0.12,-180.00,630.00,1198,20230829,-47.66,527,20230302,18.98,645,-2.79,20240102,621,0.97,20240102,1198,-47.66,20230829,527,18.98,20230302,0.26,N,036180,500,312 억,,441527,N,N,0,N,00,N
|
|
20240103,130416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,627,-11,5,-1.72,38829370,61782,25.79,638,644,623,829,447,638,628.49,0.71,0,-23962,658,647,634,623,610,653,629,313,191,500,420,1,1,62552961,392,-3.48,1.00,12,0.10,-180.00,630.00,1198,20230829,-47.66,527,20230302,18.98,645,-2.79,20240102,621,0.97,20240102,1198,-47.66,20230829,527,18.98,20230302,0.26,N,036180,500,312 억,,441527,N,N,0,N,00,N
|
|
20240103,120419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,626,-12,5,-1.88,33470377,53211,22.21,638,644,623,829,447,638,629.01,0.71,0,-19088,658,647,634,623,610,653,629,313,191,500,420,1,1,62552961,392,-3.48,0.99,12,0.09,-180.00,630.00,1198,20230829,-47.75,527,20230302,18.79,645,-2.95,20240102,621,0.81,20240102,1198,-47.75,20230829,527,18.79,20230302,0.26,N,036180,500,312 억,,441527,N,N,0,N,00,N
|
|
20240103,110416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,623,-15,5,-2.35,31214360,49612,20.71,638,644,623,829,447,638,629.17,0.71,0,-17830,658,647,634,623,610,653,629,313,191,500,420,1,1,62552961,390,-3.46,0.99,12,0.08,-180.00,630.00,1198,20230829,-48.00,527,20230302,18.22,645,-3.41,20240102,621,0.32,20240102,1198,-48.00,20230829,527,18.22,20230302,0.26,N,036180,500,312 억,,441527,N,N,0,N,00,N
|
|
20240103,100415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,629,-9,5,-1.41,15264008,24115,10.07,638,644,628,829,447,638,632.97,0.71,0,-10977,658,647,634,623,610,653,629,313,191,500,420,1,1,62552961,393,-3.49,1.00,12,0.04,-180.00,630.00,1198,20230829,-47.50,527,20230302,19.35,645,-2.48,20240102,621,1.29,20240102,1198,-47.50,20230829,527,19.35,20230302,0.26,N,036180,500,312 억,,441527,N,N,0,N,00,N
|
|
20240103,090415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,638,0,3,0.00,5523172,8657,3.61,638,644,638,829,447,638,638.00,0.71,0,-1871,658,647,634,623,610,653,629,313,191,500,420,1,1,62552961,399,-3.54,1.01,12,0.01,-180.00,630.00,1198,20230829,-46.74,527,20230302,21.06,645,-1.09,20240102,621,2.74,20240102,1198,-46.74,20230829,527,21.06,20230302,0.26,N,036180,500,312 억,,441527,N,N,0,N,00,N
|
|
20240102,160416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,638,2,2,0.31,151130935,239556,41.17,636,645,621,826,446,636,630.88,0.73,0,-12287,725,680,655,610,585,668,598,313,190,500,410,1,1,62552961,399,-3.54,1.01,12,0.38,-180.00,630.00,1198,20230829,-46.74,527,20230302,21.06,645,-1.09,20240102,621,2.74,20240102,1198,-46.74,20230829,527,21.06,20230302,0.26,N,036180,500,312 억,,453667,N,N,0,N,00,N
|
|
20240102,150415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,638,2,2,0.31,137606304,218302,37.52,636,645,621,826,446,636,630.35,0.73,0,-12977,725,680,655,610,585,668,598,313,190,500,410,1,1,62552961,399,-3.54,1.01,12,0.35,-180.00,630.00,1198,20230829,-46.74,527,20230302,21.06,645,-1.09,20240102,621,2.74,20240102,1198,-46.74,20230829,527,21.06,20230302,0.26,N,036180,500,312 억,,453667,N,N,0,N,00,N
|
|
20240102,140416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,635,-1,5,-0.16,131441226,208592,35.85,636,645,621,826,446,636,630.14,0.73,0,-15918,725,680,655,610,585,668,598,313,190,500,410,1,1,62552961,397,-3.53,1.01,12,0.33,-180.00,630.00,1198,20230829,-46.99,527,20230302,20.49,645,-1.55,20240102,621,2.25,20240102,1198,-46.99,20230829,527,20.49,20230302,0.26,N,036180,500,312 억,,453667,N,N,0,N,00,N
|
|
20240102,130413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,639,3,2,0.47,104896313,166552,28.62,636,645,621,826,446,636,629.81,0.73,0,-15055,725,680,655,610,585,668,598,313,190,500,410,1,1,62552961,400,-3.55,1.01,12,0.27,-180.00,630.00,1198,20230829,-46.66,527,20230302,21.25,645,-0.93,20240102,621,2.90,20240102,1198,-46.66,20230829,527,21.25,20230302,0.26,N,036180,500,312 억,,453667,N,N,0,N,00,N
|
|
20240102,120414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,628,-8,5,-1.26,92853224,147609,25.37,636,645,621,826,446,636,629.05,0.73,0,-15742,725,680,655,610,585,668,598,313,190,500,410,1,1,62552961,393,-3.49,1.00,12,0.24,-180.00,630.00,1198,20230829,-47.58,527,20230302,19.17,645,-2.64,20240102,621,1.13,20240102,1198,-47.58,20230829,527,19.17,20230302,0.26,N,036180,500,312 억,,453667,N,N,0,N,00,N
|
|
20240102,110413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,624,-12,5,-1.89,38386879,61146,10.51,636,636,621,826,446,636,627.79,0.73,0,-18987,725,680,655,610,585,668,598,313,190,500,410,1,1,62552961,390,-3.47,0.99,12,0.10,-180.00,630.00,1198,20230829,-47.91,527,20230302,18.41,636,-1.89,20240102,621,0.48,20240102,1198,-47.91,20230829,527,18.41,20230302,0.26,N,036180,500,312 억,,453667,N,N,0,N,00,N
|
|
20240102,100409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,632,-4,5,-0.63,4535097,7150,1.23,636,636,625,826,446,636,634.28,0.73,0,-3558,725,680,655,610,585,668,598,313,190,500,410,1,1,62552961,395,-3.51,1.00,12,0.01,-180.00,630.00,1198,20230829,-47.25,527,20230302,19.92,636,-0.63,20240102,625,1.12,20240102,1198,-47.25,20230829,527,19.92,20230302,0.26,N,036180,500,312 억,,453667,N,N,0,N,00,N
|
|
20240102,090405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,636,0,3,0.00,0,0,0.00,0,0,0,826,446,636,0.00,0.73,0,0,725,680,655,610,585,668,598,313,190,500,410,1,1,62552961,398,-3.53,1.01,12,0.00,-180.00,630.00,1198,20230829,-46.91,527,20230302,20.68,0,0.00,0,0,0.00,0,1198,-46.91,20230829,527,20.68,20230302,0.26,N,036180,500,312 억,,453667,N,N,0,N,00,N
|