104 lines
41 KiB
CSV
104 lines
41 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240229,160422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,631,9,2,1.45,420661306,675054,120.35,622,643,600,808,436,622,623.15,0.52,0,47234,654,638,614,598,574,646,606,313,186,500,410,1,1,62552961,395,-3.51,1.00,12,1.08,-180.00,630.00,1198,20230829,-47.33,527,20230302,19.73,855,-26.20,20240202,549,14.94,20240115,1198,-47.33,20230829,527,19.73,20230302,0.34,N,036180,500,312 억,,327584,N,N,0,N,00,N
|
|
20240229,150422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,637,15,2,2.41,309162071,500711,89.27,622,637,600,808,436,622,617.45,0.52,0,16057,654,638,614,598,574,646,606,313,186,500,410,1,1,62552961,398,-3.54,1.01,12,0.80,-180.00,630.00,1198,20230829,-46.83,527,20230302,20.87,855,-25.50,20240202,549,16.03,20240115,1198,-46.83,20230829,527,20.87,20230302,0.34,N,036180,500,312 억,,327584,N,N,0,N,00,N
|
|
20240229,140424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,625,3,2,0.48,248029825,403506,71.94,622,630,600,808,436,622,614.69,0.52,0,-4593,654,638,614,598,574,646,606,313,186,500,410,1,1,62552961,391,-3.47,0.99,12,0.65,-180.00,630.00,1198,20230829,-47.83,527,20230302,18.60,855,-26.90,20240202,549,13.84,20240115,1198,-47.83,20230829,527,18.60,20230302,0.34,N,036180,500,312 억,,327584,N,N,0,N,00,N
|
|
20240229,130424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,625,3,2,0.48,202502195,330666,58.95,622,629,600,808,436,622,612.41,0.52,0,15772,654,638,614,598,574,646,606,313,186,500,410,1,1,62552961,391,-3.47,0.99,12,0.53,-180.00,630.00,1198,20230829,-47.83,527,20230302,18.60,855,-26.90,20240202,549,13.84,20240115,1198,-47.83,20230829,527,18.60,20230302,0.34,N,036180,500,312 억,,327584,N,N,0,N,00,N
|
|
20240229,120424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,614,-8,5,-1.29,144035658,236831,42.22,622,629,600,808,436,622,608.18,0.52,0,12961,654,638,614,598,574,646,606,313,186,500,410,1,1,62552961,384,-3.41,0.97,12,0.38,-180.00,630.00,1198,20230829,-48.75,527,20230302,16.51,855,-28.19,20240202,549,11.84,20240115,1198,-48.75,20230829,527,16.51,20230302,0.34,N,036180,500,312 억,,327584,N,N,0,N,00,N
|
|
20240229,110423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,609,-13,5,-2.09,122442240,201255,35.88,622,629,600,808,436,622,608.39,0.52,0,10869,654,638,614,598,574,646,606,313,186,500,410,1,1,62552961,381,-3.38,0.97,12,0.32,-180.00,630.00,1198,20230829,-49.17,527,20230302,15.56,855,-28.77,20240202,549,10.93,20240115,1198,-49.17,20230829,527,15.56,20230302,0.34,N,036180,500,312 억,,327584,N,N,0,N,00,N
|
|
20240229,100423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,616,-6,5,-0.96,56456668,92316,16.46,622,629,600,808,436,622,611.56,0.52,0,1796,654,638,614,598,574,646,606,313,186,500,410,1,1,62552961,385,-3.42,0.98,12,0.15,-180.00,630.00,1198,20230829,-48.58,527,20230302,16.89,855,-27.95,20240202,549,12.20,20240115,1198,-48.58,20230829,527,16.89,20230302,0.34,N,036180,500,312 억,,327584,N,N,0,N,00,N
|
|
20240229,090422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,622,0,3,0.00,4691759,7543,1.34,622,629,622,808,436,622,622.00,0.52,0,-45,654,638,614,598,574,646,606,313,186,500,410,1,1,62552961,389,-3.46,0.99,12,0.01,-180.00,630.00,1198,20230829,-48.08,527,20230302,18.03,855,-27.25,20240202,549,13.30,20240115,1198,-48.08,20230829,527,18.03,20230302,0.34,N,036180,500,312 억,,327584,N,N,0,N,00,N
|
|
20240228,160359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,622,21,2,3.49,340528905,560822,51.00,605,630,590,781,421,601,607.17,0.43,0,44837,700,650,623,573,546,637,560,313,180,500,390,1,1,62552961,389,-3.46,0.99,12,0.90,-180.00,630.00,1198,20230829,-48.08,527,20230302,18.03,855,-27.25,20240202,549,13.30,20240115,1198,-48.08,20230829,527,18.03,20230302,0.32,N,036180,500,312 억,,266462,N,N,0,N,00,N
|
|
20240228,150401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,622,21,2,3.49,319023397,526201,47.85,605,630,590,781,421,601,606.28,0.43,0,45341,700,650,623,573,546,637,560,313,180,500,390,1,1,62552961,389,-3.46,0.99,12,0.84,-180.00,630.00,1198,20230829,-48.08,527,20230302,18.03,855,-27.25,20240202,549,13.30,20240115,1198,-48.08,20230829,527,18.03,20230302,0.32,N,036180,500,312 억,,266462,N,N,0,N,00,N
|
|
20240228,140423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,617,16,2,2.66,232924093,388338,35.31,605,629,590,781,421,601,599.80,0.43,0,22200,700,650,623,573,546,637,560,313,180,500,390,1,1,62552961,386,-3.43,0.98,12,0.62,-180.00,630.00,1198,20230829,-48.50,527,20230302,17.08,855,-27.84,20240202,549,12.39,20240115,1198,-48.50,20230829,527,17.08,20230302,0.32,N,036180,500,312 억,,266462,N,N,0,N,00,N
|
|
20240228,130423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,-1,5,-0.17,209072498,349096,31.74,605,629,590,781,421,601,598.90,0.43,0,10578,700,650,623,573,546,637,560,313,180,500,390,1,1,62552961,375,-3.33,0.95,12,0.56,-180.00,630.00,1198,20230829,-49.92,527,20230302,13.85,855,-29.82,20240202,549,9.29,20240115,1198,-49.92,20230829,527,13.85,20230302,0.32,N,036180,500,312 억,,266462,N,N,0,N,00,N
|
|
20240228,120425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,613,12,2,2.00,147244838,245741,22.35,605,629,590,781,421,601,599.19,0.43,0,-14878,700,650,623,573,546,637,560,313,180,500,390,1,1,62552961,383,-3.41,0.97,12,0.39,-180.00,630.00,1198,20230829,-48.83,527,20230302,16.32,855,-28.30,20240202,549,11.66,20240115,1198,-48.83,20230829,527,16.32,20230302,0.32,N,036180,500,312 억,,266462,N,N,0,N,00,N
|
|
20240228,110405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,594,-7,5,-1.16,82085383,136715,12.43,605,629,593,781,421,601,600.41,0.43,0,-12759,700,650,623,573,546,637,560,313,180,500,390,1,1,62552961,372,-3.30,0.94,12,0.22,-180.00,630.00,1198,20230829,-50.42,527,20230302,12.71,855,-30.53,20240202,549,8.20,20240115,1198,-50.42,20230829,527,12.71,20230302,0.32,N,036180,500,312 억,,266462,N,N,0,N,00,N
|
|
20240228,100422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,604,3,2,0.50,62560347,103999,9.46,605,629,593,781,421,601,601.55,0.43,0,-5635,700,650,623,573,546,637,560,313,180,500,390,1,1,62552961,378,-3.36,0.96,12,0.17,-180.00,630.00,1198,20230829,-49.58,527,20230302,14.61,855,-29.36,20240202,549,10.02,20240115,1198,-49.58,20230829,527,14.61,20230302,0.32,N,036180,500,312 억,,266462,N,N,0,N,00,N
|
|
20240228,090423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,605,4,2,0.67,12271771,20174,1.83,605,629,601,781,421,601,608.30,0.43,0,-10279,700,650,623,573,546,637,560,313,180,500,390,1,1,62552961,378,-3.36,0.96,12,0.03,-180.00,630.00,1198,20230829,-49.50,527,20230302,14.80,855,-29.24,20240202,549,10.20,20240115,1198,-49.50,20230829,527,14.80,20230302,0.32,N,036180,500,312 억,,266462,N,N,0,N,00,N
|
|
20240227,160423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,-45,5,-6.97,693192015,1094654,76.07,648,673,596,839,453,646,633.26,0.61,0,-103426,664,654,636,626,608,660,632,313,193,500,420,1,1,62552961,376,-3.34,0.95,12,1.75,-180.00,630.00,1198,20230829,-49.83,527,20230302,14.04,855,-29.71,20240202,549,9.47,20240115,1198,-49.83,20230829,527,14.04,20230302,0.33,N,036180,500,312 억,,380697,N,N,0,N,00,N
|
|
20240227,150423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,615,-31,5,-4.80,684848739,1080858,75.11,648,673,596,839,453,646,633.62,0.61,0,-103127,664,654,636,626,608,660,632,313,193,500,420,1,1,62552961,385,-3.42,0.98,12,1.73,-180.00,630.00,1198,20230829,-48.66,527,20230302,16.70,855,-28.07,20240202,549,12.02,20240115,1198,-48.66,20230829,527,16.70,20230302,0.33,N,036180,500,312 억,,380697,N,N,0,N,00,N
|
|
20240227,140421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,613,-33,5,-5.11,608802300,955302,66.39,648,673,596,839,453,646,637.29,0.61,0,-102569,664,654,636,626,608,660,632,313,193,500,420,1,1,62552961,383,-3.41,0.97,12,1.53,-180.00,630.00,1198,20230829,-48.83,527,20230302,16.32,855,-28.30,20240202,549,11.66,20240115,1198,-48.83,20230829,527,16.32,20230302,0.33,N,036180,500,312 억,,380697,N,N,0,N,00,N
|
|
20240227,130354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,615,-31,5,-4.80,570550468,893137,62.07,648,673,596,839,453,646,638.82,0.61,0,-96468,664,654,636,626,608,660,632,313,193,500,420,1,1,62552961,385,-3.42,0.98,12,1.43,-180.00,630.00,1198,20230829,-48.66,527,20230302,16.70,855,-28.07,20240202,549,12.02,20240115,1198,-48.66,20230829,527,16.70,20230302,0.33,N,036180,500,312 억,,380697,N,N,0,N,00,N
|
|
20240227,120425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,604,-42,5,-6.50,532448118,830737,57.73,648,673,596,839,453,646,640.93,0.61,0,-112040,664,654,636,626,608,660,632,313,193,500,420,1,1,62552961,378,-3.36,0.96,12,1.33,-180.00,630.00,1198,20230829,-49.58,527,20230302,14.61,855,-29.36,20240202,549,10.02,20240115,1198,-49.58,20230829,527,14.61,20230302,0.33,N,036180,500,312 억,,380697,N,N,0,N,00,N
|
|
20240227,110423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,627,-19,5,-2.94,453715095,702063,48.79,648,673,624,839,453,646,646.26,0.61,0,-92755,664,654,636,626,608,660,632,313,193,500,420,1,1,62552961,392,-3.48,1.00,12,1.12,-180.00,630.00,1198,20230829,-47.66,527,20230302,18.98,855,-26.67,20240202,549,14.21,20240115,1198,-47.66,20230829,527,18.98,20230302,0.33,N,036180,500,312 억,,380697,N,N,0,N,00,N
|
|
20240227,100420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,637,-9,5,-1.39,421377199,650783,45.22,648,673,627,839,453,646,647.49,0.61,0,-68438,664,654,636,626,608,660,632,313,193,500,420,1,1,62552961,398,-3.54,1.01,12,1.04,-180.00,630.00,1198,20230829,-46.83,527,20230302,20.87,855,-25.50,20240202,549,16.03,20240115,1198,-46.83,20230829,527,20.87,20230302,0.33,N,036180,500,312 억,,380697,N,N,0,N,00,N
|
|
20240227,090422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,664,18,2,2.79,128918635,195472,13.58,648,673,648,839,453,646,659.52,0.61,0,7937,664,654,636,626,608,660,632,313,193,500,420,1,1,62552961,415,-3.69,1.05,12,0.31,-180.00,630.00,1198,20230829,-44.57,527,20230302,26.00,855,-22.34,20240202,549,20.95,20240115,1198,-44.57,20230829,527,26.00,20230302,0.33,N,036180,500,312 억,,380697,N,N,0,N,00,N
|
|
20240226,160421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,646,24,2,3.86,890766261,1417715,147.44,622,646,618,808,436,622,628.31,0.52,0,62101,680,651,611,582,542,665,596,313,186,500,410,1,1,62552961,404,-3.59,1.03,12,2.27,-180.00,630.00,1198,20230829,-46.08,527,20230302,22.58,855,-24.44,20240202,549,17.67,20240115,1198,-46.08,20230829,527,22.58,20230302,0.49,N,036180,500,312 억,,322818,N,N,0,N,00,N
|
|
20240226,150421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,638,16,2,2.57,796627774,1271394,132.22,622,644,618,808,436,622,626.58,0.52,0,64280,680,651,611,582,542,665,596,313,186,500,410,1,1,62552961,399,-3.54,1.01,12,2.03,-180.00,630.00,1198,20230829,-46.74,527,20230302,21.06,855,-25.38,20240202,549,16.21,20240115,1198,-46.74,20230829,527,21.06,20230302,0.49,N,036180,500,312 억,,322818,N,N,0,N,00,N
|
|
20240226,140421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,629,7,2,1.13,674033159,1077234,112.03,622,640,618,808,436,622,625.71,0.52,0,61606,680,651,611,582,542,665,596,313,186,500,410,1,1,62552961,393,-3.49,1.00,12,1.72,-180.00,630.00,1198,20230829,-47.50,527,20230302,19.35,855,-26.43,20240202,549,14.57,20240115,1198,-47.50,20230829,527,19.35,20230302,0.49,N,036180,500,312 억,,322818,N,N,0,N,00,N
|
|
20240226,130420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,619,-3,5,-0.48,587641988,939133,97.67,622,640,618,808,436,622,625.73,0.52,0,14937,680,651,611,582,542,665,596,313,186,500,410,1,1,62552961,387,-3.44,0.98,12,1.50,-180.00,630.00,1198,20230829,-48.33,527,20230302,17.46,855,-27.60,20240202,549,12.75,20240115,1198,-48.33,20230829,527,17.46,20230302,0.49,N,036180,500,312 억,,322818,N,N,0,N,00,N
|
|
20240226,120418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,623,1,2,0.16,495804530,791951,82.36,622,640,618,808,436,622,626.05,0.52,0,10272,680,651,611,582,542,665,596,313,186,500,410,1,1,62552961,390,-3.46,0.99,12,1.27,-180.00,630.00,1198,20230829,-48.00,527,20230302,18.22,855,-27.13,20240202,549,13.48,20240115,1198,-48.00,20230829,527,18.22,20230302,0.49,N,036180,500,312 억,,322818,N,N,0,N,00,N
|
|
20240226,110417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,626,4,2,0.64,327580763,521421,54.23,622,640,622,808,436,622,628.25,0.52,0,3718,680,651,611,582,542,665,596,313,186,500,410,1,1,62552961,392,-3.48,0.99,12,0.83,-180.00,630.00,1198,20230829,-47.75,527,20230302,18.79,855,-26.78,20240202,549,14.03,20240115,1198,-47.75,20230829,527,18.79,20230302,0.49,N,036180,500,312 억,,322818,N,N,0,N,00,N
|
|
20240226,100414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,632,10,2,1.61,248090947,395259,41.11,622,640,622,808,436,622,627.67,0.52,0,7600,680,651,611,582,542,665,596,313,186,500,410,1,1,62552961,395,-3.51,1.00,12,0.63,-180.00,630.00,1198,20230829,-47.25,527,20230302,19.92,855,-26.08,20240202,549,15.12,20240115,1198,-47.25,20230829,527,19.92,20230302,0.49,N,036180,500,312 억,,322818,N,N,0,N,00,N
|
|
20240226,090414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,623,1,2,0.16,27031840,43458,4.52,622,625,622,808,436,622,622.02,0.52,0,-3645,680,651,611,582,542,665,596,313,186,500,410,1,1,62552961,390,-3.46,0.99,12,0.07,-180.00,630.00,1198,20230829,-48.00,527,20230302,18.22,855,-27.13,20240202,549,13.48,20240115,1198,-48.00,20230829,527,18.22,20230302,0.49,N,036180,500,312 억,,322818,N,N,0,N,00,N
|
|
20240223,160417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,622,25,2,4.19,574803484,960826,123.96,597,640,571,776,418,597,598.23,0.55,0,-14970,617,607,588,578,559,612,583,313,179,500,390,1,1,62552961,389,-3.46,0.99,12,1.54,-180.00,630.00,1198,20230829,-48.08,527,20230302,18.03,855,-27.25,20240202,549,13.30,20240115,1198,-48.08,20230829,527,18.03,20230302,0.49,N,036180,500,312 억,,344859,N,N,0,N,00,N
|
|
20240223,150413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,609,12,2,2.01,505615151,848396,109.45,597,640,571,776,418,597,595.97,0.55,0,-26795,617,607,588,578,559,612,583,313,179,500,390,1,1,62552961,381,-3.38,0.97,12,1.36,-180.00,630.00,1198,20230829,-49.17,527,20230302,15.56,855,-28.77,20240202,549,10.93,20240115,1198,-49.17,20230829,527,15.56,20230302,0.49,N,036180,500,312 억,,344859,N,N,0,N,00,N
|
|
20240223,140415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,614,17,2,2.85,498716630,837054,107.99,597,640,571,776,418,597,595.80,0.55,0,-22791,617,607,588,578,559,612,583,313,179,500,390,1,1,62552961,384,-3.41,0.97,12,1.34,-180.00,630.00,1198,20230829,-48.75,527,20230302,16.51,855,-28.19,20240202,549,11.84,20240115,1198,-48.75,20230829,527,16.51,20230302,0.49,N,036180,500,312 억,,344859,N,N,0,N,00,N
|
|
20240223,130413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,4,2,0.67,453995882,763147,98.46,597,640,571,776,418,597,594.90,0.55,0,-32550,617,607,588,578,559,612,583,313,179,500,390,1,1,62552961,376,-3.34,0.95,12,1.22,-180.00,630.00,1198,20230829,-49.83,527,20230302,14.04,855,-29.71,20240202,549,9.47,20240115,1198,-49.83,20230829,527,14.04,20230302,0.49,N,036180,500,312 억,,344859,N,N,0,N,00,N
|
|
20240223,120413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,590,-7,5,-1.17,443846285,746111,96.26,597,640,571,776,418,597,594.88,0.55,0,-28793,617,607,588,578,559,612,583,313,179,500,390,1,1,62552961,369,-3.28,0.94,12,1.19,-180.00,630.00,1198,20230829,-50.75,527,20230302,11.95,855,-30.99,20240202,549,7.47,20240115,1198,-50.75,20230829,527,11.95,20230302,0.49,N,036180,500,312 억,,344859,N,N,0,N,00,N
|
|
20240223,110411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,589,-8,5,-1.34,265135357,438325,56.55,597,640,587,776,418,597,604.88,0.55,0,-56177,617,607,588,578,559,612,583,313,179,500,390,1,1,62552961,368,-3.27,0.93,12,0.70,-180.00,630.00,1198,20230829,-50.83,527,20230302,11.76,855,-31.11,20240202,549,7.29,20240115,1198,-50.83,20230829,527,11.76,20230302,0.49,N,036180,500,312 억,,344859,N,N,0,N,00,N
|
|
20240223,100410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,602,5,2,0.84,180087005,294832,38.04,597,640,587,776,418,597,610.81,0.55,0,-42482,617,607,588,578,559,612,583,313,179,500,390,1,1,62552961,377,-3.34,0.96,12,0.47,-180.00,630.00,1198,20230829,-49.75,527,20230302,14.23,855,-29.59,20240202,549,9.65,20240115,1198,-49.75,20230829,527,14.23,20230302,0.49,N,036180,500,312 억,,344859,N,N,0,N,00,N
|
|
20240223,090412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,590,-7,5,-1.17,28248651,47463,6.12,597,604,587,776,418,597,595.17,0.55,0,-6028,617,607,588,578,559,612,583,313,179,500,390,1,1,62552961,369,-3.28,0.94,12,0.08,-180.00,630.00,1198,20230829,-50.75,527,20230302,11.95,855,-30.99,20240202,549,7.47,20240115,1198,-50.75,20230829,527,11.95,20230302,0.49,N,036180,500,312 억,,344859,N,N,0,N,00,N
|
|
20240222,160405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,597,13,2,2.23,447859377,775110,98.59,585,598,569,759,409,584,577.71,0.50,0,40768,609,596,588,575,567,592,571,313,175,500,380,1,1,62552961,373,-3.32,0.95,12,1.24,-180.00,630.00,1198,20230829,-50.17,527,20230302,13.28,855,-30.18,20240202,549,8.74,20240115,1198,-50.17,20230829,527,13.28,20230302,0.49,N,036180,500,312 억,,309755,N,N,0,N,00,N
|
|
20240222,150414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,578,-6,5,-1.03,395730939,686417,87.31,585,598,569,759,409,584,576.52,0.50,0,35810,609,596,588,575,567,592,571,313,175,500,380,1,1,62552961,362,-3.21,0.92,12,1.10,-180.00,630.00,1198,20230829,-51.75,527,20230302,9.68,855,-32.40,20240202,549,5.28,20240115,1198,-51.75,20230829,527,9.68,20230302,0.49,N,036180,500,312 억,,309755,N,N,0,N,00,N
|
|
20240222,140412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,574,-10,5,-1.71,317668130,550626,70.04,585,598,569,759,409,584,576.92,0.50,0,13422,609,596,588,575,567,592,571,313,175,500,380,1,1,62552961,359,-3.19,0.91,12,0.88,-180.00,630.00,1198,20230829,-52.09,527,20230302,8.92,855,-32.87,20240202,549,4.55,20240115,1198,-52.09,20230829,527,8.92,20230302,0.49,N,036180,500,312 억,,309755,N,N,0,N,00,N
|
|
20240222,130404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,569,-15,5,-2.57,277020586,479878,61.04,585,598,569,759,409,584,577.27,0.50,0,22460,609,596,588,575,567,592,571,313,175,500,380,1,1,62552961,356,-3.16,0.90,12,0.77,-180.00,630.00,1198,20230829,-52.50,527,20230302,7.97,855,-33.45,20240202,549,3.64,20240115,1198,-52.50,20230829,527,7.97,20230302,0.49,N,036180,500,312 억,,309755,N,N,0,N,00,N
|
|
20240222,120412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,579,-5,5,-0.86,182607293,315198,40.09,585,598,570,759,409,584,579.34,0.50,0,18635,609,596,588,575,567,592,571,313,175,500,380,1,1,62552961,362,-3.22,0.92,12,0.50,-180.00,630.00,1198,20230829,-51.67,527,20230302,9.87,855,-32.28,20240202,549,5.46,20240115,1198,-51.67,20230829,527,9.87,20230302,0.49,N,036180,500,312 억,,309755,N,N,0,N,00,N
|
|
20240222,110408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,582,-2,5,-0.34,109747137,189121,24.05,585,598,570,759,409,584,580.30,0.50,0,2163,609,596,588,575,567,592,571,313,175,500,380,1,1,62552961,364,-3.23,0.92,12,0.30,-180.00,630.00,1198,20230829,-51.42,527,20230302,10.44,855,-31.93,20240202,549,6.01,20240115,1198,-51.42,20230829,527,10.44,20230302,0.49,N,036180,500,312 억,,309755,N,N,0,N,00,N
|
|
20240222,100404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,579,-5,5,-0.86,89818208,154750,19.68,585,598,570,759,409,584,580.41,0.50,0,2148,609,596,588,575,567,592,571,313,175,500,380,1,1,62552961,362,-3.22,0.92,12,0.25,-180.00,630.00,1198,20230829,-51.67,527,20230302,9.87,855,-32.28,20240202,549,5.46,20240115,1198,-51.67,20230829,527,9.87,20230302,0.49,N,036180,500,312 억,,309755,N,N,0,N,00,N
|
|
20240222,090411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,591,7,2,1.20,20041872,34247,4.36,585,598,584,759,409,584,585.22,0.50,0,218,609,596,588,575,567,592,571,313,175,500,380,1,1,62552961,370,-3.28,0.94,12,0.05,-180.00,630.00,1198,20230829,-50.67,527,20230302,12.14,855,-30.88,20240202,549,7.65,20240115,1198,-50.67,20230829,527,12.14,20230302,0.49,N,036180,500,312 억,,309755,N,N,0,N,00,N
|
|
20240221,160408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,584,-17,5,-2.83,459023372,783478,93.24,601,601,580,781,421,601,585.88,0.46,0,27624,641,621,603,583,565,612,574,313,180,500,390,1,1,62552961,365,-3.24,0.93,12,1.25,-180.00,630.00,1198,20230829,-51.25,527,20230302,10.82,855,-31.70,20240202,549,6.38,20240115,1198,-51.25,20230829,527,10.82,20230302,0.40,N,036180,500,312 억,,286249,N,N,0,N,00,N
|
|
20240221,150404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,593,-8,5,-1.33,382271038,652196,77.62,601,601,580,781,421,601,586.13,0.46,0,6426,641,621,603,583,565,612,574,313,180,500,390,1,1,62552961,371,-3.29,0.94,12,1.04,-180.00,630.00,1198,20230829,-50.50,527,20230302,12.52,855,-30.64,20240202,549,8.01,20240115,1198,-50.50,20230829,527,12.52,20230302,0.40,N,036180,500,312 억,,286249,N,N,0,N,00,N
|
|
20240221,140406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,590,-11,5,-1.83,338021554,577360,68.71,601,601,580,781,421,601,585.46,0.46,0,6803,641,621,603,583,565,612,574,313,180,500,390,1,1,62552961,369,-3.28,0.94,12,0.92,-180.00,630.00,1198,20230829,-50.75,527,20230302,11.95,855,-30.99,20240202,549,7.47,20240115,1198,-50.75,20230829,527,11.95,20230302,0.40,N,036180,500,312 억,,286249,N,N,0,N,00,N
|
|
20240221,130406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,588,-13,5,-2.16,304875915,521094,62.02,601,601,580,781,421,601,585.07,0.46,0,-1416,641,621,603,583,565,612,574,313,180,500,390,1,1,62552961,368,-3.27,0.93,12,0.83,-180.00,630.00,1198,20230829,-50.92,527,20230302,11.57,855,-31.23,20240202,549,7.10,20240115,1198,-50.92,20230829,527,11.57,20230302,0.40,N,036180,500,312 억,,286249,N,N,0,N,00,N
|
|
20240221,120407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,590,-11,5,-1.83,281073357,480591,57.20,601,601,580,781,421,601,584.85,0.46,0,21316,641,621,603,583,565,612,574,313,180,500,390,1,1,62552961,369,-3.28,0.94,12,0.77,-180.00,630.00,1198,20230829,-50.75,527,20230302,11.95,855,-30.99,20240202,549,7.47,20240115,1198,-50.75,20230829,527,11.95,20230302,0.40,N,036180,500,312 억,,286249,N,N,0,N,00,N
|
|
20240221,110408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,582,-19,5,-3.16,237484989,406275,48.35,601,601,580,781,421,601,584.54,0.46,0,8390,641,621,603,583,565,612,574,313,180,500,390,1,1,62552961,364,-3.23,0.92,12,0.65,-180.00,630.00,1198,20230829,-51.42,527,20230302,10.44,855,-31.93,20240202,549,6.01,20240115,1198,-51.42,20230829,527,10.44,20230302,0.40,N,036180,500,312 억,,286249,N,N,0,N,00,N
|
|
20240221,100405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,584,-17,5,-2.83,187491593,320526,38.15,601,601,580,781,421,601,584.95,0.46,0,27470,641,621,603,583,565,612,574,313,180,500,390,1,1,62552961,365,-3.24,0.93,12,0.51,-180.00,630.00,1198,20230829,-51.25,527,20230302,10.82,855,-31.70,20240202,549,6.38,20240115,1198,-51.25,20230829,527,10.82,20230302,0.40,N,036180,500,312 억,,286249,N,N,0,N,00,N
|
|
20240221,090403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,589,-12,5,-2.00,23464530,39476,4.70,601,601,589,781,421,601,594.40,0.46,0,15069,641,621,603,583,565,612,574,313,180,500,390,1,1,62552961,368,-3.27,0.93,12,0.06,-180.00,630.00,1198,20230829,-50.83,527,20230302,11.76,855,-31.11,20240202,549,7.29,20240115,1198,-50.83,20230829,527,11.76,20230302,0.40,N,036180,500,312 억,,286249,N,N,0,N,00,N
|
|
20240220,160400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,-22,5,-3.53,500059221,839511,46.18,618,623,585,809,437,623,595.65,0.40,0,36787,693,657,626,590,559,642,575,313,186,500,410,1,1,62552961,376,-3.34,0.95,12,1.34,-180.00,630.00,1198,20230829,-49.83,527,20230302,14.04,855,-29.71,20240202,549,9.47,20240115,1198,-49.83,20230829,527,14.04,20230302,0.40,N,036180,500,312 억,,249411,N,N,0,N,00,N
|
|
20240220,150403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,-23,5,-3.69,478153775,803056,44.18,618,623,585,809,437,623,595.42,0.40,0,42758,693,657,626,590,559,642,575,313,186,500,410,1,1,62552961,375,-3.33,0.95,12,1.28,-180.00,630.00,1198,20230829,-49.92,527,20230302,13.85,855,-29.82,20240202,549,9.29,20240115,1198,-49.92,20230829,527,13.85,20230302,0.40,N,036180,500,312 억,,249411,N,N,0,N,00,N
|
|
20240220,140403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,595,-28,5,-4.49,437169126,734071,40.38,618,623,585,809,437,623,595.54,0.40,0,50401,693,657,626,590,559,642,575,313,186,500,410,1,1,62552961,372,-3.31,0.94,12,1.17,-180.00,630.00,1198,20230829,-50.33,527,20230302,12.90,855,-30.41,20240202,549,8.38,20240115,1198,-50.33,20230829,527,12.90,20230302,0.40,N,036180,500,312 억,,249411,N,N,0,N,00,N
|
|
20240220,130404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,595,-28,5,-4.49,404288382,678735,37.34,618,623,585,809,437,623,595.65,0.40,0,38316,693,657,626,590,559,642,575,313,186,500,410,1,1,62552961,372,-3.31,0.94,12,1.09,-180.00,630.00,1198,20230829,-50.33,527,20230302,12.90,855,-30.41,20240202,549,8.38,20240115,1198,-50.33,20230829,527,12.90,20230302,0.40,N,036180,500,312 억,,249411,N,N,0,N,00,N
|
|
20240220,120401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,598,-25,5,-4.01,273121448,457281,25.16,618,623,585,809,437,623,597.27,0.40,0,24443,693,657,626,590,559,642,575,313,186,500,410,1,1,62552961,374,-3.32,0.95,12,0.73,-180.00,630.00,1198,20230829,-50.08,527,20230302,13.47,855,-30.06,20240202,549,8.93,20240115,1198,-50.08,20230829,527,13.47,20230302,0.40,N,036180,500,312 억,,249411,N,N,0,N,00,N
|
|
20240220,110402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,604,-19,5,-3.05,229949565,384879,21.17,618,623,585,809,437,623,597.46,0.40,0,30017,693,657,626,590,559,642,575,313,186,500,410,1,1,62552961,378,-3.36,0.96,12,0.62,-180.00,630.00,1198,20230829,-49.58,527,20230302,14.61,855,-29.36,20240202,549,10.02,20240115,1198,-49.58,20230829,527,14.61,20230302,0.40,N,036180,500,312 억,,249411,N,N,0,N,00,N
|
|
20240220,100352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,599,-24,5,-3.85,174127071,291416,16.03,618,623,585,809,437,623,597.52,0.40,0,14394,693,657,626,590,559,642,575,313,186,500,410,1,1,62552961,375,-3.33,0.95,12,0.47,-180.00,630.00,1198,20230829,-50.00,527,20230302,13.66,855,-29.94,20240202,549,9.11,20240115,1198,-50.00,20230829,527,13.66,20230302,0.40,N,036180,500,312 억,,249411,N,N,0,N,00,N
|
|
20240220,090404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,612,-11,5,-1.77,6574574,10712,0.59,618,618,612,809,437,623,613.76,0.40,0,4876,693,657,626,590,559,642,575,313,186,500,410,1,1,62552961,383,-3.40,0.97,12,0.02,-180.00,630.00,1198,20230829,-48.91,527,20230302,16.13,855,-28.42,20240202,549,11.48,20240115,1198,-48.91,20230829,527,16.13,20230302,0.40,N,036180,500,312 억,,249411,N,N,0,N,00,N
|
|
20240219,160403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,623,-27,5,-4.15,1124607103,1817132,140.59,648,662,595,845,455,650,618.89,0.46,0,-40892,693,671,628,606,563,682,617,313,195,500,420,1,1,62552961,390,-3.46,0.99,12,2.90,-180.00,630.00,1198,20230829,-48.00,527,20230302,18.22,855,-27.13,20240202,549,13.48,20240115,1198,-48.00,20230829,527,18.22,20230302,0.41,N,036180,500,312 억,,287881,N,N,0,N,00,N
|
|
20240219,150405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,629,-21,5,-3.23,1111961132,1796899,139.03,648,662,595,845,455,650,618.82,0.46,0,-40721,693,671,628,606,563,682,617,313,195,500,420,1,1,62552961,393,-3.49,1.00,12,2.87,-180.00,630.00,1198,20230829,-47.50,527,20230302,19.35,855,-26.43,20240202,549,14.57,20240115,1198,-47.50,20230829,527,19.35,20230302,0.41,N,036180,500,312 억,,287881,N,N,0,N,00,N
|
|
20240219,140405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,624,-26,5,-4.00,1066347157,1724620,133.44,648,662,595,845,455,650,618.31,0.46,0,-39880,693,671,628,606,563,682,617,313,195,500,420,1,1,62552961,390,-3.47,0.99,12,2.76,-180.00,630.00,1198,20230829,-47.91,527,20230302,18.41,855,-27.02,20240202,549,13.66,20240115,1198,-47.91,20230829,527,18.41,20230302,0.41,N,036180,500,312 억,,287881,N,N,0,N,00,N
|
|
20240219,130405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,611,-39,5,-6.00,998732949,1616328,125.06,648,662,595,845,455,650,617.90,0.46,0,3759,693,671,628,606,563,682,617,313,195,500,420,1,1,62552961,382,-3.39,0.97,12,2.58,-180.00,630.00,1198,20230829,-49.00,527,20230302,15.94,855,-28.54,20240202,549,11.29,20240115,1198,-49.00,20230829,527,15.94,20230302,0.41,N,036180,500,312 억,,287881,N,N,0,N,00,N
|
|
20240219,120404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,605,-45,5,-6.92,938476498,1517407,117.40,648,662,595,845,455,650,618.47,0.46,0,16754,693,671,628,606,563,682,617,313,195,500,420,1,1,62552961,378,-3.36,0.96,12,2.43,-180.00,630.00,1198,20230829,-49.50,527,20230302,14.80,855,-29.24,20240202,549,10.20,20240115,1198,-49.50,20230829,527,14.80,20230302,0.41,N,036180,500,312 억,,287881,N,N,0,N,00,N
|
|
20240219,110403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,608,-42,5,-6.46,814607864,1311929,101.51,648,662,595,845,455,650,620.92,0.46,0,49200,693,671,628,606,563,682,617,313,195,500,420,1,1,62552961,380,-3.38,0.97,12,2.10,-180.00,630.00,1198,20230829,-49.25,527,20230302,15.37,855,-28.89,20240202,549,10.75,20240115,1198,-49.25,20230829,527,15.37,20230302,0.41,N,036180,500,312 억,,287881,N,N,0,N,00,N
|
|
20240219,100401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,608,-42,5,-6.46,562678746,892568,69.06,648,662,598,845,455,650,630.40,0.46,0,13827,693,671,628,606,563,682,617,313,195,500,420,1,1,62552961,380,-3.38,0.97,12,1.43,-180.00,630.00,1198,20230829,-49.25,527,20230302,15.37,855,-28.89,20240202,549,10.75,20240115,1198,-49.25,20230829,527,15.37,20230302,0.41,N,036180,500,312 억,,287881,N,N,0,N,00,N
|
|
20240219,090402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,650,0,3,0.00,68971525,107784,8.34,648,650,632,845,455,650,639.91,0.46,0,48993,693,671,628,606,563,682,617,313,195,500,420,1,1,62552961,407,-3.61,1.03,12,0.17,-180.00,630.00,1198,20230829,-45.74,527,20230302,23.34,855,-23.98,20240202,549,18.40,20240115,1198,-45.74,20230829,527,23.34,20230302,0.41,N,036180,500,312 억,,287881,N,N,0,N,00,N
|
|
20240216,160359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,650,38,2,6.21,786683309,1275675,176.43,612,650,585,795,429,612,614.63,0.42,0,20752,658,634,623,599,588,629,594,313,183,500,400,1,1,62552961,407,-3.61,1.03,12,2.04,-180.00,630.00,1198,20230829,-45.74,527,20230302,23.34,855,-23.98,20240202,549,18.40,20240115,1198,-45.74,20230829,527,23.34,20230302,0.35,N,036180,500,312 억,,264713,N,N,0,N,00,N
|
|
20240216,150401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,621,9,2,1.47,552157748,908424,125.64,612,637,585,795,429,612,607.82,0.42,0,50274,658,634,623,599,588,629,594,313,183,500,400,1,1,62552961,388,-3.45,0.99,12,1.45,-180.00,630.00,1198,20230829,-48.16,527,20230302,17.84,855,-27.37,20240202,549,13.11,20240115,1198,-48.16,20230829,527,17.84,20230302,0.35,N,036180,500,312 억,,264713,N,N,0,N,00,N
|
|
20240216,140404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,619,7,2,1.14,529515412,871848,120.58,612,637,585,795,429,612,607.35,0.42,0,50736,658,634,623,599,588,629,594,313,183,500,400,1,1,62552961,387,-3.44,0.98,12,1.39,-180.00,630.00,1198,20230829,-48.33,527,20230302,17.46,855,-27.60,20240202,549,12.75,20240115,1198,-48.33,20230829,527,17.46,20230302,0.35,N,036180,500,312 억,,264713,N,N,0,N,00,N
|
|
20240216,130359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,616,4,2,0.65,413344308,685236,94.77,612,629,585,795,429,612,603.21,0.42,0,18895,658,634,623,599,588,629,594,313,183,500,400,1,1,62552961,385,-3.42,0.98,12,1.10,-180.00,630.00,1198,20230829,-48.58,527,20230302,16.89,855,-27.95,20240202,549,12.20,20240115,1198,-48.58,20230829,527,16.89,20230302,0.35,N,036180,500,312 억,,264713,N,N,0,N,00,N
|
|
20240216,120401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,597,-15,5,-2.45,314826155,520807,72.03,612,629,586,795,429,612,604.50,0.42,0,19308,658,634,623,599,588,629,594,313,183,500,400,1,1,62552961,373,-3.32,0.95,12,0.83,-180.00,630.00,1198,20230829,-50.17,527,20230302,13.28,855,-30.18,20240202,549,8.74,20240115,1198,-50.17,20230829,527,13.28,20230302,0.35,N,036180,500,312 억,,264713,N,N,0,N,00,N
|
|
20240216,110403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,615,3,2,0.49,95306566,155104,21.45,612,629,600,795,429,612,614.47,0.42,0,-6672,658,634,623,599,588,629,594,313,183,500,400,1,1,62552961,385,-3.42,0.98,12,0.25,-180.00,630.00,1198,20230829,-48.66,527,20230302,16.70,855,-28.07,20240202,549,12.02,20240115,1198,-48.66,20230829,527,16.70,20230302,0.35,N,036180,500,312 억,,264713,N,N,0,N,00,N
|
|
20240216,100359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,612,0,3,0.00,77697929,126364,17.48,612,629,600,795,429,612,614.87,0.42,0,-6497,658,634,623,599,588,629,594,313,183,500,400,1,1,62552961,383,-3.40,0.97,12,0.20,-180.00,630.00,1198,20230829,-48.91,527,20230302,16.13,855,-28.42,20240202,549,11.48,20240115,1198,-48.91,20230829,527,16.13,20230302,0.35,N,036180,500,312 억,,264713,N,N,0,N,00,N
|
|
20240216,090356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,617,5,2,0.82,11794642,19259,2.66,612,618,612,795,429,612,612.42,0.42,0,338,658,634,623,599,588,629,594,313,183,500,400,1,1,62552961,386,-3.43,0.98,12,0.03,-180.00,630.00,1198,20230829,-48.50,527,20230302,17.08,855,-27.84,20240202,549,12.39,20240115,1198,-48.50,20230829,527,17.08,20230302,0.35,N,036180,500,312 억,,264713,N,N,0,N,00,N
|
|
20240215,160358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,612,-36,5,-5.56,448297676,722097,112.19,647,647,612,842,454,648,620.83,0.52,0,-60327,692,669,652,629,612,661,621,313,194,500,420,1,1,62552961,383,-3.40,0.97,12,1.15,-180.00,630.00,1198,20230829,-48.91,527,20230302,16.13,855,-28.42,20240202,549,11.48,20240115,1198,-48.91,20230829,527,16.13,20230302,0.26,N,036180,500,312 억,,327040,N,N,0,N,00,N
|
|
20240215,150401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,614,-34,5,-5.25,425830201,685476,106.50,647,647,612,842,454,648,621.22,0.52,0,-59366,692,669,652,629,612,661,621,313,194,500,420,1,1,62552961,384,-3.41,0.97,12,1.10,-180.00,630.00,1198,20230829,-48.75,527,20230302,16.51,855,-28.19,20240202,549,11.84,20240115,1198,-48.75,20230829,527,16.51,20230302,0.26,N,036180,500,312 억,,327040,N,N,0,N,00,N
|
|
20240215,140358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,620,-28,5,-4.32,349117387,561091,87.18,647,647,612,842,454,648,622.21,0.52,0,-40726,692,669,652,629,612,661,621,313,194,500,420,1,1,62552961,388,-3.44,0.98,12,0.90,-180.00,630.00,1198,20230829,-48.25,527,20230302,17.65,855,-27.49,20240202,549,12.93,20240115,1198,-48.25,20230829,527,17.65,20230302,0.26,N,036180,500,312 억,,327040,N,N,0,N,00,N
|
|
20240215,130356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,623,-25,5,-3.86,331706970,533036,82.82,647,647,612,842,454,648,622.30,0.52,0,-34423,692,669,652,629,612,661,621,313,194,500,420,1,1,62552961,390,-3.46,0.99,12,0.85,-180.00,630.00,1198,20230829,-48.00,527,20230302,18.22,855,-27.13,20240202,549,13.48,20240115,1198,-48.00,20230829,527,18.22,20230302,0.26,N,036180,500,312 억,,327040,N,N,0,N,00,N
|
|
20240215,120359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,627,-21,5,-3.24,290254254,466464,72.47,647,647,612,842,454,648,622.24,0.52,0,-23926,692,669,652,629,612,661,621,313,194,500,420,1,1,62552961,392,-3.48,1.00,12,0.75,-180.00,630.00,1198,20230829,-47.66,527,20230302,18.98,855,-26.67,20240202,549,14.21,20240115,1198,-47.66,20230829,527,18.98,20230302,0.26,N,036180,500,312 억,,327040,N,N,0,N,00,N
|
|
20240215,110357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,625,-23,5,-3.55,272508478,438074,68.06,647,647,612,842,454,648,622.06,0.52,0,-23135,692,669,652,629,612,661,621,313,194,500,420,1,1,62552961,391,-3.47,0.99,12,0.70,-180.00,630.00,1198,20230829,-47.83,527,20230302,18.60,855,-26.90,20240202,549,13.84,20240115,1198,-47.83,20230829,527,18.60,20230302,0.26,N,036180,500,312 억,,327040,N,N,0,N,00,N
|
|
20240215,100355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,620,-28,5,-4.32,211423534,340509,52.90,647,647,612,842,454,648,620.90,0.52,0,-1919,692,669,652,629,612,661,621,313,194,500,420,1,1,62552961,388,-3.44,0.98,12,0.54,-180.00,630.00,1198,20230829,-48.25,527,20230302,17.65,855,-27.49,20240202,549,12.93,20240115,1198,-48.25,20230829,527,17.65,20230302,0.26,N,036180,500,312 억,,327040,N,N,0,N,00,N
|
|
20240215,090355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,633,-15,5,-2.31,15958570,25098,3.90,647,647,620,842,454,648,635.85,0.52,0,70,692,669,652,629,612,661,621,313,194,500,420,1,1,62552961,396,-3.52,1.00,12,0.04,-180.00,630.00,1198,20230829,-47.16,527,20230302,20.11,855,-25.96,20240202,549,15.30,20240115,1198,-47.16,20230829,527,20.11,20230302,0.26,N,036180,500,312 억,,327040,N,N,0,N,00,N
|
|
20240214,160353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,648,-20,5,-2.99,415070937,628682,33.26,659,675,635,868,468,668,660.24,0.58,0,-35152,766,716,673,623,580,695,602,313,200,500,440,1,1,62552961,405,-3.60,1.03,12,1.01,-180.00,630.00,1198,20230829,-45.91,527,20230302,22.96,855,-24.21,20240202,549,18.03,20240115,1198,-45.91,20230829,527,22.96,20230302,0.05,N,036180,500,312 억,,362267,N,N,0,N,00,N
|
|
20240214,150354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,650,-18,5,-2.69,368992440,558136,29.53,659,675,635,868,468,668,661.12,0.58,0,-25595,766,716,673,623,580,695,602,313,200,500,440,1,1,62552961,407,-3.61,1.03,12,0.89,-180.00,630.00,1198,20230829,-45.74,527,20230302,23.34,855,-23.98,20240202,549,18.40,20240115,1198,-45.74,20230829,527,23.34,20230302,0.05,N,036180,500,312 억,,362267,N,N,0,N,00,N
|
|
20240214,140352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,663,-5,5,-0.75,238010142,359165,19.00,659,675,635,868,468,668,662.68,0.58,0,-9022,766,716,673,623,580,695,602,313,200,500,440,1,1,62552961,415,-3.68,1.05,12,0.57,-180.00,630.00,1198,20230829,-44.66,527,20230302,25.81,855,-22.46,20240202,549,20.77,20240115,1198,-44.66,20230829,527,25.81,20230302,0.05,N,036180,500,312 억,,362267,N,N,0,N,00,N
|
|
20240214,130355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,660,-8,5,-1.20,190674717,287466,15.21,659,675,635,868,468,668,663.29,0.58,0,-1276,766,716,673,623,580,695,602,313,200,500,440,1,1,62552961,413,-3.67,1.05,12,0.46,-180.00,630.00,1198,20230829,-44.91,527,20230302,25.24,855,-22.81,20240202,549,20.22,20240115,1198,-44.91,20230829,527,25.24,20230302,0.05,N,036180,500,312 억,,362267,N,N,0,N,00,N
|
|
20240214,120351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,660,-8,5,-1.20,170618721,257082,13.60,659,675,635,868,468,668,663.67,0.58,0,-8080,766,716,673,623,580,695,602,313,200,500,440,1,1,62552961,413,-3.67,1.05,12,0.41,-180.00,630.00,1198,20230829,-44.91,527,20230302,25.24,855,-22.81,20240202,549,20.22,20240115,1198,-44.91,20230829,527,25.24,20230302,0.05,N,036180,500,312 억,,362267,N,N,0,N,00,N
|
|
20240214,110356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,656,-12,5,-1.80,147842983,222535,11.77,659,675,635,868,468,668,664.36,0.58,0,-24079,766,716,673,623,580,695,602,313,200,500,440,1,1,62552961,410,-3.64,1.04,12,0.36,-180.00,630.00,1198,20230829,-45.24,527,20230302,24.48,855,-23.27,20240202,549,19.49,20240115,1198,-45.24,20230829,527,24.48,20230302,0.05,N,036180,500,312 억,,362267,N,N,0,N,00,N
|
|
20240214,090349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,659,-9,5,-1.35,5298415,8059,0.43,659,660,655,868,468,668,657.45,0.58,0,5530,766,716,673,623,580,695,602,313,200,500,440,1,1,62552961,412,-3.66,1.05,12,0.01,-180.00,630.00,1198,20230829,-44.99,527,20230302,25.05,855,-22.92,20240202,549,20.04,20240115,1198,-44.99,20230829,527,25.05,20230302,0.05,N,036180,500,312 억,,362267,N,N,0,N,00,N
|
|
20240213,160350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,668,-48,5,-6.70,1255327087,1873797,79.44,716,723,630,930,502,716,669.94,0.32,0,166479,801,758,737,694,673,748,684,313,214,500,470,1,1,62552961,418,-3.71,1.06,12,3.00,-180.00,630.00,1198,20230829,-44.24,527,20230302,26.76,855,-21.87,20240202,549,21.68,20240115,1198,-44.24,20230829,527,26.76,20230302,0.05,N,036180,500,312 억,,198137,N,N,0,N,00,N
|
|
20240213,150348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,677,-39,5,-5.45,1211969710,1809133,76.69,716,723,630,930,502,716,669.92,0.32,0,173703,801,758,737,694,673,748,684,313,214,500,470,1,1,62552961,423,-3.76,1.07,12,2.89,-180.00,630.00,1198,20230829,-43.49,527,20230302,28.46,855,-20.82,20240202,549,23.32,20240115,1198,-43.49,20230829,527,28.46,20230302,0.05,N,036180,500,312 억,,198137,N,N,0,N,00,N
|
|
20240213,140354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,671,-45,5,-6.28,1147230823,1713105,72.62,716,723,630,930,502,716,669.68,0.32,0,167179,801,758,737,694,673,748,684,313,214,500,470,1,1,62552961,420,-3.73,1.07,12,2.74,-180.00,630.00,1198,20230829,-43.99,527,20230302,27.32,855,-21.52,20240202,549,22.22,20240115,1198,-43.99,20230829,527,27.32,20230302,0.05,N,036180,500,312 억,,198137,N,N,0,N,00,N
|
|
20240213,130350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,675,-41,5,-5.73,1019135049,1521993,64.52,716,723,630,930,502,716,669.61,0.32,0,176183,801,758,737,694,673,748,684,313,214,500,470,1,1,62552961,422,-3.75,1.07,12,2.43,-180.00,630.00,1198,20230829,-43.66,527,20230302,28.08,855,-21.05,20240202,549,22.95,20240115,1198,-43.66,20230829,527,28.08,20230302,0.05,N,036180,500,312 억,,198137,N,N,0,N,00,N
|
|
20240213,120354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,694,-22,5,-3.07,852150951,1279608,54.25,716,723,630,930,502,716,665.95,0.32,0,168236,801,758,737,694,673,748,684,313,214,500,470,1,1,62552961,434,-3.86,1.10,12,2.05,-180.00,630.00,1198,20230829,-42.07,527,20230302,31.69,855,-18.83,20240202,549,26.41,20240115,1198,-42.07,20230829,527,31.69,20230302,0.05,N,036180,500,312 억,,198137,N,N,0,N,00,N
|
|
20240213,110352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,685,-31,5,-4.33,734823087,1106786,46.92,716,723,630,930,502,716,663.93,0.32,0,133181,801,758,737,694,673,748,684,313,214,500,470,1,1,62552961,428,-3.81,1.09,12,1.77,-180.00,630.00,1198,20230829,-42.82,527,20230302,29.98,855,-19.88,20240202,549,24.77,20240115,1198,-42.82,20230829,527,29.98,20230302,0.05,N,036180,500,312 억,,198137,N,N,0,N,00,N
|
|
20240213,100321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,661,-55,5,-7.68,566535908,854630,36.23,716,723,630,930,502,716,662.90,0.32,0,99082,801,758,737,694,673,748,684,313,214,500,470,1,1,62552961,413,-3.67,1.05,12,1.37,-180.00,630.00,1198,20230829,-44.82,527,20230302,25.43,855,-22.69,20240202,549,20.40,20240115,1198,-44.82,20230829,527,25.43,20230302,0.05,N,036180,500,312 억,,198137,N,N,0,N,00,N
|