146 lines
57 KiB
CSV
146 lines
57 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
|
|
20240531,160441,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,594,-4,5,-0.67,326985560,557142,34.47,597,599,576,777,419,598,586.90,0.72,0,-86069,647,622,586,561,525,635,574,457,179,500,400,1,1,91464525,543,-2.44,1.41,12,0.61,-243.00,422.00,1198,20230829,-50.42,478,20240528,24.27,855,-30.53,20240202,478,24.27,20240528,1198,-50.42,20230829,478,24.27,20240528,0.30,N,036180,500,457 억,,656631,N,N,0,N,01,N
|
|
20240531,150440,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,594,-4,5,-0.67,319036135,543730,33.64,597,599,576,777,419,598,586.75,0.72,0,-82701,647,622,586,561,525,635,574,457,179,500,400,1,1,91464525,543,-2.44,1.41,12,0.59,-243.00,422.00,1198,20230829,-50.42,478,20240528,24.27,855,-30.53,20240202,478,24.27,20240528,1198,-50.42,20230829,478,24.27,20240528,0.30,N,036180,500,457 억,,656631,N,N,0,N,01,N
|
|
20240531,140440,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,583,-15,5,-2.51,239687203,409229,25.32,597,599,576,777,419,598,585.70,0.72,0,-76976,647,622,586,561,525,635,574,457,179,500,400,1,1,91464525,533,-2.40,1.38,12,0.45,-243.00,422.00,1198,20230829,-51.34,478,20240528,21.97,855,-31.81,20240202,478,21.97,20240528,1198,-51.34,20230829,478,21.97,20240528,0.30,N,036180,500,457 억,,656631,N,N,0,N,01,N
|
|
20240531,130443,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,588,-10,5,-1.67,204834501,349379,21.62,597,599,576,777,419,598,586.28,0.72,0,-70978,647,622,586,561,525,635,574,457,179,500,400,1,1,91464525,538,-2.42,1.39,12,0.38,-243.00,422.00,1198,20230829,-50.92,478,20240528,23.01,855,-31.23,20240202,478,23.01,20240528,1198,-50.92,20230829,478,23.01,20240528,0.30,N,036180,500,457 억,,656631,N,N,0,N,01,N
|
|
20240531,120444,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,586,-12,5,-2.01,169939283,290203,17.95,597,599,576,777,419,598,585.59,0.72,0,-65191,647,622,586,561,525,635,574,457,179,500,400,1,1,91464525,536,-2.41,1.39,12,0.32,-243.00,422.00,1198,20230829,-51.09,478,20240528,22.59,855,-31.46,20240202,478,22.59,20240528,1198,-51.09,20230829,478,22.59,20240528,0.30,N,036180,500,457 억,,656631,N,N,0,N,01,N
|
|
20240531,110441,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,580,-18,5,-3.01,147204299,251160,15.54,597,599,576,777,419,598,586.10,0.72,0,-75768,647,622,586,561,525,635,574,457,179,500,400,1,1,91464525,530,-2.39,1.37,12,0.27,-243.00,422.00,1198,20230829,-51.59,478,20240528,21.34,855,-32.16,20240202,478,21.34,20240528,1198,-51.59,20230829,478,21.34,20240528,0.30,N,036180,500,457 억,,656631,N,N,0,N,01,N
|
|
20240531,100443,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,579,-19,5,-3.18,128003153,217965,13.49,597,599,576,777,419,598,587.26,0.72,0,-84163,647,622,586,561,525,635,574,457,179,500,400,1,1,91464525,530,-2.38,1.37,12,0.24,-243.00,422.00,1198,20230829,-51.67,478,20240528,21.13,855,-32.28,20240202,478,21.13,20240528,1198,-51.67,20230829,478,21.13,20240528,0.30,N,036180,500,457 억,,656631,N,N,0,N,01,N
|
|
20240531,090439,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,593,-5,5,-0.84,35194717,59190,3.66,597,599,590,777,419,598,594.61,0.72,0,-11993,647,622,586,561,525,635,574,457,179,500,400,1,1,91464525,542,-2.44,1.41,12,0.06,-243.00,422.00,1198,20230829,-50.50,478,20240528,24.06,855,-30.64,20240202,478,24.06,20240528,1198,-50.50,20230829,478,24.06,20240528,0.30,N,036180,500,457 억,,656631,N,N,0,N,01,N
|
|
20240530,160438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,598,42,2,7.55,947103535,1612387,132.17,556,611,550,722,390,556,587.48,0.59,0,111446,635,595,545,505,455,615,525,457,166,500,370,1,1,91464525,547,-2.46,1.42,12,1.76,-243.00,422.00,1198,20230829,-50.08,478,20240528,25.10,855,-30.06,20240202,478,25.10,20240528,1198,-50.08,20230829,478,25.10,20240528,0.42,N,036180,500,457 억,,542657,N,N,0,N,00,N
|
|
20240530,150439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,594,38,2,6.83,929361477,1582608,129.73,556,611,550,722,390,556,587.33,0.59,0,103398,635,595,545,505,455,615,525,457,166,500,370,1,1,91464525,543,-2.44,1.41,12,1.73,-243.00,422.00,1198,20230829,-50.42,478,20240528,24.27,855,-30.53,20240202,478,24.27,20240528,1198,-50.42,20230829,478,24.27,20240528,0.42,N,036180,500,457 억,,542657,N,N,0,N,00,N
|
|
20240530,140440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,590,34,2,6.12,886237689,1510077,123.79,556,611,550,722,390,556,586.98,0.59,0,89164,635,595,545,505,455,615,525,457,166,500,370,1,1,91464525,540,-2.43,1.40,12,1.65,-243.00,422.00,1198,20230829,-50.75,478,20240528,23.43,855,-30.99,20240202,478,23.43,20240528,1198,-50.75,20230829,478,23.43,20240528,0.42,N,036180,500,457 억,,542657,N,N,0,N,00,N
|
|
20240530,130440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,578,22,2,3.96,842111795,1434734,117.61,556,611,550,722,390,556,587.05,0.59,0,65047,635,595,545,505,455,615,525,457,166,500,370,1,1,91464525,529,-2.38,1.37,12,1.57,-243.00,422.00,1198,20230829,-51.75,478,20240528,20.92,855,-32.40,20240202,478,20.92,20240528,1198,-51.75,20230829,478,20.92,20240528,0.42,N,036180,500,457 억,,542657,N,N,0,N,00,N
|
|
20240530,120439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,580,24,2,4.32,828528422,1411308,115.69,556,611,550,722,390,556,587.17,0.59,0,67163,635,595,545,505,455,615,525,457,166,500,370,1,1,91464525,530,-2.39,1.37,12,1.54,-243.00,422.00,1198,20230829,-51.59,478,20240528,21.34,855,-32.16,20240202,478,21.34,20240528,1198,-51.59,20230829,478,21.34,20240528,0.42,N,036180,500,457 억,,542657,N,N,0,N,00,N
|
|
20240530,110439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,590,34,2,6.12,779390764,1327167,108.79,556,611,550,722,390,556,587.37,0.59,0,56468,635,595,545,505,455,615,525,457,166,500,370,1,1,91464525,540,-2.43,1.40,12,1.45,-243.00,422.00,1198,20230829,-50.75,478,20240528,23.43,855,-30.99,20240202,478,23.43,20240528,1198,-50.75,20230829,478,23.43,20240528,0.42,N,036180,500,457 억,,542657,N,N,0,N,00,N
|
|
20240530,100441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,579,23,2,4.14,293629258,513428,42.09,556,588,550,722,390,556,572.05,0.59,0,13771,635,595,545,505,455,615,525,457,166,500,370,1,1,91464525,530,-2.38,1.37,12,0.56,-243.00,422.00,1198,20230829,-51.67,478,20240528,21.13,855,-32.28,20240202,478,21.13,20240528,1198,-51.67,20230829,478,21.13,20240528,0.42,N,036180,500,457 억,,542657,N,N,0,N,00,N
|
|
20240530,090440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,563,7,2,1.26,44741017,79443,6.51,556,579,553,722,390,556,563.64,0.59,0,-26511,635,595,545,505,455,615,525,457,166,500,370,1,1,91464525,515,-2.32,1.33,12,0.09,-243.00,422.00,1198,20230829,-53.01,478,20240528,17.78,855,-34.15,20240202,478,17.78,20240528,1198,-53.01,20230829,478,17.78,20240528,0.42,N,036180,500,457 억,,542657,N,N,0,N,00,N
|
|
20240529,160436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,556,60,2,12.10,653353899,1213470,272.39,496,585,495,644,348,496,538.41,0.39,0,178484,520,508,493,481,466,514,487,457,148,500,330,1,1,91464525,509,-2.29,1.32,12,1.33,-243.00,422.00,1198,20230829,-53.59,478,20240528,16.32,855,-34.97,20240202,478,16.32,20240528,1198,-53.59,20230829,478,16.32,20240528,0.42,N,036180,500,457 억,,353623,N,N,0,N,00,N
|
|
20240529,150436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,550,54,2,10.89,505090595,942354,211.53,496,585,495,644,348,496,535.99,0.39,0,76242,520,508,493,481,466,514,487,457,148,500,330,1,1,91464525,503,-2.26,1.30,12,1.03,-243.00,422.00,1198,20230829,-54.09,478,20240528,15.06,855,-35.67,20240202,478,15.06,20240528,1198,-54.09,20230829,478,15.06,20240528,0.42,N,036180,500,457 억,,353623,N,N,0,N,00,N
|
|
20240529,140437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,511,15,2,3.02,127725701,255269,57.30,496,513,495,644,348,496,500.36,0.39,0,70493,520,508,493,481,466,514,487,457,148,500,330,1,1,91464525,467,-2.10,1.21,12,0.28,-243.00,422.00,1198,20230829,-57.35,478,20240528,6.90,855,-40.23,20240202,478,6.90,20240528,1198,-57.35,20230829,478,6.90,20240528,0.42,N,036180,500,457 억,,353623,N,N,0,N,00,N
|
|
20240529,130436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,507,11,2,2.22,117643277,235508,52.86,496,509,495,644,348,496,499.53,0.39,0,59114,520,508,493,481,466,514,487,457,148,500,330,1,1,91464525,464,-2.09,1.20,12,0.26,-243.00,422.00,1198,20230829,-57.68,478,20240528,6.07,855,-40.70,20240202,478,6.07,20240528,1198,-57.68,20230829,478,6.07,20240528,0.42,N,036180,500,457 억,,353623,N,N,0,N,00,N
|
|
20240529,120439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,500,4,2,0.81,78780730,158354,35.55,496,505,495,644,348,496,497.50,0.39,0,12905,520,508,493,481,466,514,487,457,148,500,330,1,1,91464525,457,-2.06,1.18,12,0.17,-243.00,422.00,1198,20230829,-58.26,478,20240528,4.60,855,-41.52,20240202,478,4.60,20240528,1198,-58.26,20230829,478,4.60,20240528,0.42,N,036180,500,457 억,,353623,N,N,0,N,00,N
|
|
20240529,110436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,498,2,2,0.40,54886527,110455,24.79,496,505,495,644,348,496,496.91,0.39,0,-7064,520,508,493,481,466,514,487,457,148,500,330,1,1,91464525,455,-2.05,1.18,12,0.12,-243.00,422.00,1198,20230829,-58.43,478,20240528,4.18,855,-41.75,20240202,478,4.18,20240528,1198,-58.43,20230829,478,4.18,20240528,0.42,N,036180,500,457 억,,353623,N,N,0,N,00,N
|
|
20240529,100435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,500,4,2,0.81,8670485,17434,3.91,496,505,495,644,348,496,497.33,0.39,0,2879,520,508,493,481,466,514,487,457,148,500,330,1,1,91464525,457,-2.06,1.18,12,0.02,-243.00,422.00,1198,20230829,-58.26,478,20240528,4.60,855,-41.52,20240202,478,4.60,20240528,1198,-58.26,20230829,478,4.60,20240528,0.42,N,036180,500,457 억,,353623,N,N,0,N,00,N
|
|
20240529,090432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,505,9,2,1.81,869497,1753,0.39,496,505,496,644,348,496,496.01,0.39,0,0,520,508,493,481,466,514,487,457,148,500,330,1,1,91464525,462,-2.08,1.20,12,0.00,-243.00,422.00,1198,20230829,-57.85,478,20240528,5.65,855,-40.94,20240202,478,5.65,20240528,1198,-57.85,20230829,478,5.65,20240528,0.42,N,036180,500,457 억,,353623,N,N,0,N,00,N
|
|
20240528,160433,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,496,3,2,0.61,219212099,445493,248.32,486,505,478,640,346,493,492.07,0.37,0,6507,540,516,504,480,468,510,474,457,147,500,330,1,1,91464525,454,-2.04,1.18,12,0.49,-243.00,422.00,1198,20230829,-58.60,478,20240528,3.77,855,-41.99,20240202,478,3.77,20240528,1198,-58.60,20230829,478,3.77,20240528,0.42,N,036180,500,457 억,,340130,N,N,0,N,00,N
|
|
20240528,150435,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,499,6,2,1.22,198650014,404200,225.30,486,505,478,640,346,493,491.46,0.37,0,18382,540,516,504,480,468,510,474,457,147,500,330,1,1,91464525,456,-2.05,1.18,12,0.44,-243.00,422.00,1198,20230829,-58.35,478,20240528,4.39,855,-41.64,20240202,478,4.39,20240528,1198,-58.35,20230829,478,4.39,20240528,0.42,N,036180,500,457 억,,340130,N,N,0,N,00,N
|
|
20240528,140435,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,492,-1,5,-0.20,182905706,372300,207.52,486,505,478,640,346,493,491.29,0.37,0,16929,540,516,504,480,468,510,474,457,147,500,330,1,1,91464525,450,-2.02,1.17,12,0.41,-243.00,422.00,1198,20230829,-58.93,478,20240528,2.93,855,-42.46,20240202,478,2.93,20240528,1198,-58.93,20230829,478,2.93,20240528,0.42,N,036180,500,457 억,,340130,N,N,0,N,00,N
|
|
20240528,130433,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,493,0,3,0.00,176621671,359470,200.37,486,505,478,640,346,493,491.34,0.37,0,17054,540,516,504,480,468,510,474,457,147,500,330,1,1,91464525,451,-2.03,1.17,12,0.39,-243.00,422.00,1198,20230829,-58.85,478,20240528,3.14,855,-42.34,20240202,478,3.14,20240528,1198,-58.85,20230829,478,3.14,20240528,0.42,N,036180,500,457 억,,340130,N,N,0,N,00,N
|
|
20240528,120434,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,497,4,2,0.81,158656480,323077,180.08,486,505,478,640,346,493,491.08,0.37,0,17791,540,516,504,480,468,510,474,457,147,500,330,1,1,91464525,455,-2.05,1.18,12,0.35,-243.00,422.00,1198,20230829,-58.51,478,20240528,3.97,855,-41.87,20240202,478,3.97,20240528,1198,-58.51,20230829,478,3.97,20240528,0.42,N,036180,500,457 억,,340130,N,N,0,N,00,N
|
|
20240528,110425,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,505,12,2,2.43,143478326,292644,163.12,486,505,478,640,346,493,490.28,0.37,0,18302,540,516,504,480,468,510,474,457,147,500,330,1,1,91464525,462,-2.08,1.20,12,0.32,-243.00,422.00,1198,20230829,-57.85,478,20240528,5.65,855,-40.94,20240202,478,5.65,20240528,1198,-57.85,20230829,478,5.65,20240528,0.42,N,036180,500,457 억,,340130,N,N,0,N,00,N
|
|
20240528,100435,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,499,6,2,1.22,119872956,245205,136.68,486,505,478,640,346,493,488.87,0.37,0,14696,540,516,504,480,468,510,474,457,147,500,330,1,1,91464525,456,-2.05,1.18,12,0.27,-243.00,422.00,1198,20230829,-58.35,478,20240528,4.39,855,-41.64,20240202,478,4.39,20240528,1198,-58.35,20230829,478,4.39,20240528,0.42,N,036180,500,457 억,,340130,N,N,0,N,00,N
|
|
20240528,090435,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,500,7,2,1.42,22010474,44332,24.71,486,505,486,640,346,493,496.49,0.37,0,-11060,540,516,504,480,468,510,474,457,147,500,330,1,1,91464525,457,-2.06,1.18,12,0.05,-243.00,422.00,1198,20230829,-58.26,486,20240528,2.88,855,-41.52,20240202,486,2.88,20240528,1198,-58.26,20230829,486,2.88,20240528,0.42,N,036180,500,457 억,,340130,N,N,0,N,00,N
|
|
20240527,160428,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,493,-3,5,-0.60,87673438,175509,83.17,528,528,492,644,348,496,499.54,0.37,0,-2677,506,501,497,492,488,503,494,457,148,500,330,1,1,91464525,451,-2.03,1.17,12,0.19,-243.00,422.00,1198,20230829,-58.85,492,20240527,0.20,855,-42.34,20240202,492,0.20,20240527,1198,-58.85,20230829,492,0.20,20240527,0.48,N,036180,500,457 억,,342807,N,N,0,N,00,N
|
|
20240527,150435,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,496,0,3,0.00,85203687,170511,80.80,528,528,492,644,348,496,499.70,0.37,0,-2666,506,501,497,492,488,503,494,457,148,500,330,1,1,91464525,454,-2.04,1.18,12,0.19,-243.00,422.00,1198,20230829,-58.60,492,20240527,0.81,855,-41.99,20240202,492,0.81,20240527,1198,-58.60,20230829,492,0.81,20240527,0.48,N,036180,500,457 억,,342807,N,N,0,N,00,N
|
|
20240527,140434,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,496,0,3,0.00,71427030,142669,67.61,528,528,493,644,348,496,500.65,0.37,0,2976,506,501,497,492,488,503,494,457,148,500,330,1,1,91464525,454,-2.04,1.18,12,0.16,-243.00,422.00,1198,20230829,-58.60,493,20240527,0.61,855,-41.99,20240202,493,0.61,20240527,1198,-58.60,20230829,493,0.61,20240527,0.48,N,036180,500,457 억,,342807,N,N,0,N,00,N
|
|
20240527,130433,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,496,0,3,0.00,61834435,123303,58.43,528,528,493,644,348,496,501.48,0.37,0,2881,506,501,497,492,488,503,494,457,148,500,330,1,1,91464525,454,-2.04,1.18,12,0.13,-243.00,422.00,1198,20230829,-58.60,493,20240527,0.61,855,-41.99,20240202,493,0.61,20240527,1198,-58.60,20230829,493,0.61,20240527,0.48,N,036180,500,457 억,,342807,N,N,0,N,00,N
|
|
20240527,120434,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,496,0,3,0.00,54771107,109039,51.67,528,528,493,644,348,496,502.31,0.37,0,2881,506,501,497,492,488,503,494,457,148,500,330,1,1,91464525,454,-2.04,1.18,12,0.12,-243.00,422.00,1198,20230829,-58.60,493,20240527,0.61,855,-41.99,20240202,493,0.61,20240527,1198,-58.60,20230829,493,0.61,20240527,0.48,N,036180,500,457 억,,342807,N,N,0,N,00,N
|
|
20240527,110433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,499,3,2,0.60,41203172,81631,38.68,528,528,495,644,348,496,504.75,0.37,0,2627,506,501,497,492,488,503,494,457,148,500,330,1,1,91464525,456,-2.05,1.18,12,0.09,-243.00,422.00,1198,20230829,-58.35,493,20240524,1.22,855,-41.64,20240202,493,1.22,20240524,1198,-58.35,20230829,493,1.22,20240524,0.48,N,036180,500,457 억,,342807,N,N,0,N,00,N
|
|
20240527,100431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,505,9,2,1.81,23746778,46661,22.11,528,528,496,644,348,496,508.92,0.37,0,4120,506,501,497,492,488,503,494,457,148,500,330,1,1,91464525,462,-2.08,1.20,12,0.05,-243.00,422.00,1198,20230829,-57.85,493,20240524,2.43,855,-40.94,20240202,493,2.43,20240524,1198,-57.85,20230829,493,2.43,20240524,0.48,N,036180,500,457 억,,342807,N,N,0,N,00,N
|
|
20240527,090433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,509,13,2,2.62,10306002,19792,9.38,528,528,496,644,348,496,520.72,0.37,0,-2393,506,501,497,492,488,503,494,457,148,500,330,1,1,91464525,466,-2.09,1.21,12,0.02,-243.00,422.00,1198,20230829,-57.51,493,20240524,3.25,855,-40.47,20240202,493,3.25,20240524,1198,-57.51,20230829,493,3.25,20240524,0.48,N,036180,500,457 억,,342807,N,N,0,N,00,N
|
|
20240524,160413,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,496,-7,5,-1.39,104694757,211017,64.20,493,502,493,653,353,503,496.14,0.37,0,1197,517,509,504,496,491,507,494,457,150,500,340,1,1,91464525,454,-2.04,1.18,12,0.23,-243.00,422.00,1198,20230829,-58.60,493,20240524,0.61,855,-41.99,20240202,493,0.61,20240524,1198,-58.60,20230829,493,0.61,20240524,0.48,N,036180,500,457 억,,341610,N,N,0,N,00,N
|
|
20240524,150412,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,495,-8,5,-1.59,96829976,195147,59.37,493,502,493,653,353,503,496.19,0.37,0,3462,517,509,504,496,491,507,494,457,150,500,340,1,1,91464525,453,-2.04,1.17,12,0.21,-243.00,422.00,1198,20230829,-58.68,493,20240524,0.41,855,-42.11,20240202,493,0.41,20240524,1198,-58.68,20230829,493,0.41,20240524,0.48,N,036180,500,457 억,,341610,N,N,0,N,00,N
|
|
20240524,140414,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,493,-10,5,-1.99,87076351,175465,53.38,493,502,493,653,353,503,496.26,0.37,0,3676,517,509,504,496,491,507,494,457,150,500,340,1,1,91464525,451,-2.03,1.17,12,0.19,-243.00,422.00,1198,20230829,-58.85,493,20240524,0.00,855,-42.34,20240202,493,0.00,20240524,1198,-58.85,20230829,493,0.00,20240524,0.48,N,036180,500,457 억,,341610,N,N,0,N,00,N
|
|
20240524,130413,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,498,-5,5,-0.99,73916488,148898,45.30,493,502,493,653,353,503,496.42,0.37,0,4822,517,509,504,496,491,507,494,457,150,500,340,1,1,91464525,455,-2.05,1.18,12,0.16,-243.00,422.00,1198,20230829,-58.43,493,20240524,1.01,855,-41.75,20240202,493,1.01,20240524,1198,-58.43,20230829,493,1.01,20240524,0.48,N,036180,500,457 억,,341610,N,N,0,N,00,N
|
|
20240524,120412,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,497,-6,5,-1.19,64958707,130819,39.80,493,502,493,653,353,503,496.55,0.37,0,5065,517,509,504,496,491,507,494,457,150,500,340,1,1,91464525,455,-2.05,1.18,12,0.14,-243.00,422.00,1198,20230829,-58.51,493,20240524,0.81,855,-41.87,20240202,493,0.81,20240524,1198,-58.51,20230829,493,0.81,20240524,0.48,N,036180,500,457 억,,341610,N,N,0,N,00,N
|
|
20240524,110412,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,499,-4,5,-0.80,57905279,116543,35.46,493,502,493,653,353,503,496.86,0.37,0,-589,517,509,504,496,491,507,494,457,150,500,340,1,1,91464525,456,-2.05,1.18,12,0.13,-243.00,422.00,1198,20230829,-58.35,493,20240524,1.22,855,-41.64,20240202,493,1.22,20240524,1198,-58.35,20230829,493,1.22,20240524,0.48,N,036180,500,457 억,,341610,N,N,0,N,00,N
|
|
20240524,100415,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,498,-5,5,-0.99,28137091,56612,17.22,493,502,493,653,353,503,497.02,0.37,0,-4450,517,509,504,496,491,507,494,457,150,500,340,1,1,91464525,455,-2.05,1.18,12,0.06,-243.00,422.00,1198,20230829,-58.43,493,20240524,1.01,855,-41.75,20240202,493,1.01,20240524,1198,-58.43,20230829,493,1.01,20240524,0.48,N,036180,500,457 억,,341610,N,N,0,N,00,N
|
|
20240524,090413,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,499,-4,5,-0.80,3100974,6260,1.90,493,502,493,653,353,503,495.35,0.37,0,-636,517,509,504,496,491,507,494,457,150,500,340,1,1,91464525,456,-2.05,1.18,12,0.01,-243.00,422.00,1198,20230829,-58.35,493,20240524,1.22,855,-41.64,20240202,493,1.22,20240524,1198,-58.35,20230829,493,1.22,20240524,0.48,N,036180,500,457 억,,341610,N,N,0,N,00,N
|
|
20240523,160410,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,503,-9,5,-1.76,165516429,328693,152.73,511,512,499,665,359,512,503.56,0.36,0,13483,539,525,513,499,487,519,493,457,153,500,340,1,1,91464525,460,-2.07,1.19,12,0.36,-243.00,422.00,1198,20230829,-58.01,499,20240523,0.80,855,-41.17,20240202,499,0.80,20240523,1198,-58.01,20230829,499,0.80,20240523,0.48,N,036180,500,457 억,,327920,N,N,0,N,00,N
|
|
20240523,150413,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,503,-9,5,-1.76,155865709,309447,143.79,511,512,499,665,359,512,503.69,0.36,0,15465,539,525,513,499,487,519,493,457,153,500,340,1,1,91464525,460,-2.07,1.19,12,0.34,-243.00,422.00,1198,20230829,-58.01,499,20240523,0.80,855,-41.17,20240202,499,0.80,20240523,1198,-58.01,20230829,499,0.80,20240523,0.48,N,036180,500,457 억,,327920,N,N,0,N,00,N
|
|
20240523,140414,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,502,-10,5,-1.95,145168544,288154,133.89,511,512,499,665,359,512,503.79,0.36,0,23911,539,525,513,499,487,519,493,457,153,500,340,1,1,91464525,459,-2.07,1.19,12,0.32,-243.00,422.00,1198,20230829,-58.10,499,20240523,0.60,855,-41.29,20240202,499,0.60,20240523,1198,-58.10,20230829,499,0.60,20240523,0.48,N,036180,500,457 억,,327920,N,N,0,N,00,N
|
|
20240523,130413,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,507,-5,5,-0.98,105703128,209394,97.30,511,512,501,665,359,512,504.80,0.36,0,29387,539,525,513,499,487,519,493,457,153,500,340,1,1,91464525,464,-2.09,1.20,12,0.23,-243.00,422.00,1198,20230829,-57.68,501,20240523,1.20,855,-40.70,20240202,501,1.20,20240523,1198,-57.68,20230829,501,1.20,20240523,0.48,N,036180,500,457 억,,327920,N,N,0,N,00,N
|
|
20240523,120411,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,507,-5,5,-0.98,90450632,179259,83.29,511,512,501,665,359,512,504.58,0.36,0,25412,539,525,513,499,487,519,493,457,153,500,340,1,1,91464525,464,-2.09,1.20,12,0.20,-243.00,422.00,1198,20230829,-57.68,501,20240523,1.20,855,-40.70,20240202,501,1.20,20240523,1198,-57.68,20230829,501,1.20,20240523,0.48,N,036180,500,457 억,,327920,N,N,0,N,00,N
|
|
20240523,110410,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,507,-5,5,-0.98,73728339,146237,67.95,511,512,501,665,359,512,504.17,0.36,0,26308,539,525,513,499,487,519,493,457,153,500,340,1,1,91464525,464,-2.09,1.20,12,0.16,-243.00,422.00,1198,20230829,-57.68,501,20240523,1.20,855,-40.70,20240202,501,1.20,20240523,1198,-57.68,20230829,501,1.20,20240523,0.48,N,036180,500,457 억,,327920,N,N,0,N,00,N
|
|
20240523,100411,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,512,0,3,0.00,61878809,122893,57.10,511,512,501,665,359,512,503.52,0.36,0,30904,539,525,513,499,487,519,493,457,153,500,340,1,1,91464525,468,-2.11,1.21,12,0.13,-243.00,422.00,1198,20230829,-57.26,501,20240523,2.20,855,-40.12,20240202,501,2.20,20240523,1198,-57.26,20230829,501,2.20,20240523,0.48,N,036180,500,457 억,,327920,N,N,0,N,00,N
|
|
20240523,090413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,506,-6,5,-1.17,1081857,2128,0.99,511,511,506,665,359,512,508.39,0.36,0,-138,539,525,513,499,487,519,493,457,153,500,340,1,1,91464525,463,-2.08,1.20,12,0.00,-243.00,422.00,1198,20230829,-57.76,501,20240522,1.00,855,-40.82,20240202,501,1.00,20240522,1198,-57.76,20230829,501,1.00,20240522,0.48,N,036180,500,457 억,,327920,N,N,0,N,00,N
|
|
20240522,160407,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,512,-3,5,-0.58,110114956,215209,41.03,515,527,501,669,361,515,511.67,0.40,0,-40926,565,539,524,498,483,532,491,457,154,500,350,1,1,91464525,468,-2.11,1.21,12,0.24,-243.00,422.00,1198,20230829,-57.26,501,20240522,2.20,855,-40.12,20240202,501,2.20,20240522,1198,-57.26,20230829,501,2.20,20240522,0.50,N,036180,500,457 억,,368856,N,N,0,N,00,N
|
|
20240522,150410,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,512,-3,5,-0.58,104713521,204663,39.02,515,527,501,669,361,515,511.64,0.40,0,-40950,565,539,524,498,483,532,491,457,154,500,350,1,1,91464525,468,-2.11,1.21,12,0.22,-243.00,422.00,1198,20230829,-57.26,501,20240522,2.20,855,-40.12,20240202,501,2.20,20240522,1198,-57.26,20230829,501,2.20,20240522,0.50,N,036180,500,457 억,,368856,N,N,0,N,00,N
|
|
20240522,140411,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,513,-2,5,-0.39,92474175,180715,34.45,515,527,501,669,361,515,511.71,0.40,0,-40387,565,539,524,498,483,532,491,457,154,500,350,1,1,91464525,469,-2.11,1.22,12,0.20,-243.00,422.00,1198,20230829,-57.18,501,20240522,2.40,855,-40.00,20240202,501,2.40,20240522,1198,-57.18,20230829,501,2.40,20240522,0.50,N,036180,500,457 억,,368856,N,N,0,N,00,N
|
|
20240522,130408,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,508,-7,5,-1.36,85236359,166586,31.76,515,527,501,669,361,515,511.67,0.40,0,-40278,565,539,524,498,483,532,491,457,154,500,350,1,1,91464525,465,-2.09,1.20,12,0.18,-243.00,422.00,1198,20230829,-57.60,501,20240522,1.40,855,-40.58,20240202,501,1.40,20240522,1198,-57.60,20230829,501,1.40,20240522,0.50,N,036180,500,457 억,,368856,N,N,0,N,00,N
|
|
20240522,120409,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,514,-1,5,-0.19,74748807,145930,27.82,515,527,501,669,361,515,512.22,0.40,0,-39024,565,539,524,498,483,532,491,457,154,500,350,1,1,91464525,470,-2.12,1.22,12,0.16,-243.00,422.00,1198,20230829,-57.10,501,20240522,2.59,855,-39.88,20240202,501,2.59,20240522,1198,-57.10,20230829,501,2.59,20240522,0.50,N,036180,500,457 억,,368856,N,N,0,N,00,N
|
|
20240522,110410,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,515,0,3,0.00,73639262,143761,27.41,515,527,501,669,361,515,512.23,0.40,0,-39024,565,539,524,498,483,532,491,457,154,500,350,1,1,91464525,471,-2.12,1.22,12,0.16,-243.00,422.00,1198,20230829,-57.01,501,20240522,2.79,855,-39.77,20240202,501,2.79,20240522,1198,-57.01,20230829,501,2.79,20240522,0.50,N,036180,500,457 억,,368856,N,N,0,N,00,N
|
|
20240522,100410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,516,1,2,0.19,42592981,82828,15.79,515,527,511,669,361,515,514.23,0.40,0,-37654,565,539,524,498,483,532,491,457,154,500,350,1,1,91464525,472,-2.12,1.22,12,0.09,-243.00,422.00,1198,20230829,-56.93,509,20240521,1.38,855,-39.65,20240202,509,1.38,20240521,1198,-56.93,20230829,509,1.38,20240521,0.50,N,036180,500,457 억,,368856,N,N,0,N,00,N
|
|
20240522,090409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,515,0,3,0.00,12643871,24529,4.68,515,527,515,669,361,515,515.47,0.40,0,-1188,565,539,524,498,483,532,491,457,154,500,350,1,1,91464525,471,-2.12,1.22,12,0.03,-243.00,422.00,1198,20230829,-57.01,509,20240521,1.18,855,-39.77,20240202,509,1.18,20240521,1198,-57.01,20230829,509,1.18,20240521,0.50,N,036180,500,457 억,,368856,N,N,0,N,00,N
|
|
20240521,160405,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,515,-1,5,-0.19,274523802,523172,219.70,523,550,509,670,362,516,524.73,0.40,0,4387,542,529,520,507,498,524,502,457,154,500,350,1,1,91464525,471,-2.12,1.22,12,0.57,-243.00,422.00,1198,20230829,-57.01,509,20240521,1.18,855,-39.77,20240202,509,1.18,20240521,1198,-57.01,20230829,509,1.18,20240521,0.53,N,036180,500,457 억,,364011,N,N,0,N,00,N
|
|
20240521,150409,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,517,1,2,0.19,259096698,493242,207.13,523,550,509,670,362,516,525.29,0.40,0,5530,542,529,520,507,498,524,502,457,154,500,350,1,1,91464525,473,-2.13,1.23,12,0.54,-243.00,422.00,1198,20230829,-56.84,509,20240521,1.57,855,-39.53,20240202,509,1.57,20240521,1198,-56.84,20230829,509,1.57,20240521,0.53,N,036180,500,457 억,,364011,N,N,0,N,00,N
|
|
20240521,140409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,522,6,2,1.16,229809649,436424,183.27,523,550,515,670,362,516,526.57,0.40,0,13648,542,529,520,507,498,524,502,457,154,500,350,1,1,91464525,477,-2.15,1.24,12,0.48,-243.00,422.00,1198,20230829,-56.43,510,20240321,2.35,855,-38.95,20240202,510,2.35,20240321,1198,-56.43,20230829,510,2.35,20240321,0.53,N,036180,500,457 억,,364011,N,N,0,N,00,N
|
|
20240521,130409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,518,2,2,0.39,223809968,424823,178.40,523,550,516,670,362,516,526.83,0.40,0,13106,542,529,520,507,498,524,502,457,154,500,350,1,1,91464525,474,-2.13,1.23,12,0.46,-243.00,422.00,1198,20230829,-56.76,510,20240321,1.57,855,-39.42,20240202,510,1.57,20240321,1198,-56.76,20230829,510,1.57,20240321,0.53,N,036180,500,457 억,,364011,N,N,0,N,00,N
|
|
20240521,120409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,521,5,2,0.97,215738082,409360,171.91,523,550,516,670,362,516,527.01,0.40,0,17422,542,529,520,507,498,524,502,457,154,500,350,1,1,91464525,477,-2.14,1.23,12,0.45,-243.00,422.00,1198,20230829,-56.51,510,20240321,2.16,855,-39.06,20240202,510,2.16,20240321,1198,-56.51,20230829,510,2.16,20240321,0.53,N,036180,500,457 억,,364011,N,N,0,N,00,N
|
|
20240521,110410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,522,6,2,1.16,175877742,332476,139.62,523,550,516,670,362,516,528.99,0.40,0,16540,542,529,520,507,498,524,502,457,154,500,350,1,1,91464525,477,-2.15,1.24,12,0.36,-243.00,422.00,1198,20230829,-56.43,510,20240321,2.35,855,-38.95,20240202,510,2.35,20240321,1198,-56.43,20230829,510,2.35,20240321,0.53,N,036180,500,457 억,,364011,N,N,0,N,00,N
|
|
20240521,100409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,522,6,2,1.16,57841601,109832,46.12,523,538,516,670,362,516,526.64,0.40,0,-20881,542,529,520,507,498,524,502,457,154,500,350,1,1,91464525,477,-2.15,1.24,12,0.12,-243.00,422.00,1198,20230829,-56.43,510,20240321,2.35,855,-38.95,20240202,510,2.35,20240321,1198,-56.43,20230829,510,2.35,20240321,0.53,N,036180,500,457 억,,364011,N,N,0,N,00,N
|
|
20240521,090407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,522,6,2,1.16,1895985,3632,1.53,523,523,520,670,362,516,522.02,0.40,0,-292,542,529,520,507,498,524,502,457,154,500,350,1,1,91464525,477,-2.15,1.24,12,0.00,-243.00,422.00,1198,20230829,-56.43,510,20240321,2.35,855,-38.95,20240202,510,2.35,20240321,1198,-56.43,20230829,510,2.35,20240321,0.53,N,036180,500,457 억,,364011,N,N,0,N,00,N
|
|
20240517,160410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,531,3,2,0.57,169873205,326640,191.00,520,532,514,686,370,528,520.06,0.49,0,-64933,550,539,532,521,514,535,517,457,158,500,350,1,1,91464525,486,-2.19,1.26,12,0.36,-243.00,422.00,1198,20230829,-55.68,510,20240321,4.12,855,-37.89,20240202,510,4.12,20240321,1198,-55.68,20230829,510,4.12,20240321,0.57,N,036180,500,457 억,,452058,N,N,0,N,00,N
|
|
20240517,150412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,518,-10,5,-1.89,148609957,286047,167.26,520,532,514,686,370,528,519.53,0.49,0,-60908,550,539,532,521,514,535,517,457,158,500,350,1,1,91464525,474,-2.13,1.23,12,0.31,-243.00,422.00,1198,20230829,-56.76,510,20240321,1.57,855,-39.42,20240202,510,1.57,20240321,1198,-56.76,20230829,510,1.57,20240321,0.57,N,036180,500,457 억,,452058,N,N,0,N,00,N
|
|
20240517,140404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,527,-1,5,-0.19,136255015,262398,153.44,520,532,514,686,370,528,519.27,0.49,0,-54946,550,539,532,521,514,535,517,457,158,500,350,1,1,91464525,482,-2.17,1.25,12,0.29,-243.00,422.00,1198,20230829,-56.01,510,20240321,3.33,855,-38.36,20240202,510,3.33,20240321,1198,-56.01,20230829,510,3.33,20240321,0.57,N,036180,500,457 억,,452058,N,N,0,N,00,N
|
|
20240517,130404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,527,-1,5,-0.19,114504456,220447,128.91,520,532,515,686,370,528,519.42,0.49,0,-53927,550,539,532,521,514,535,517,457,158,500,350,1,1,91464525,482,-2.17,1.25,12,0.24,-243.00,422.00,1198,20230829,-56.01,510,20240321,3.33,855,-38.36,20240202,510,3.33,20240321,1198,-56.01,20230829,510,3.33,20240321,0.57,N,036180,500,457 억,,452058,N,N,0,N,00,N
|
|
20240517,120405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,521,-7,5,-1.33,105960797,204145,119.37,520,528,515,686,370,528,519.05,0.49,0,-46242,550,539,532,521,514,535,517,457,158,500,350,1,1,91464525,477,-2.14,1.23,12,0.22,-243.00,422.00,1198,20230829,-56.51,510,20240321,2.16,855,-39.06,20240202,510,2.16,20240321,1198,-56.51,20230829,510,2.16,20240321,0.57,N,036180,500,457 억,,452058,N,N,0,N,00,N
|
|
20240517,110404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,518,-10,5,-1.89,95024494,183080,107.05,520,528,515,686,370,528,519.03,0.49,0,-41769,550,539,532,521,514,535,517,457,158,500,350,1,1,91464525,474,-2.13,1.23,12,0.20,-243.00,422.00,1198,20230829,-56.76,510,20240321,1.57,855,-39.42,20240202,510,1.57,20240321,1198,-56.76,20230829,510,1.57,20240321,0.57,N,036180,500,457 억,,452058,N,N,0,N,00,N
|
|
20240517,100401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,517,-11,5,-2.08,71667780,137816,80.59,520,528,515,686,370,528,520.03,0.49,0,-33457,550,539,532,521,514,535,517,457,158,500,350,1,1,91464525,473,-2.13,1.23,12,0.15,-243.00,422.00,1198,20230829,-56.84,510,20240321,1.37,855,-39.53,20240202,510,1.37,20240321,1198,-56.84,20230829,510,1.37,20240321,0.57,N,036180,500,457 억,,452058,N,N,0,N,00,N
|
|
20240517,090404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,522,-6,5,-1.14,5828718,11183,6.54,520,528,520,686,370,528,521.21,0.49,0,-2556,550,539,532,521,514,535,517,457,158,500,350,1,1,91464525,477,-2.15,1.24,12,0.01,-243.00,422.00,1198,20230829,-56.43,510,20240321,2.35,855,-38.95,20240202,510,2.35,20240321,1198,-56.43,20230829,510,2.35,20240321,0.57,N,036180,500,457 억,,452058,N,N,0,N,00,N
|
|
20240516,160402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,528,-7,5,-1.31,90755960,171005,97.08,535,543,525,695,375,535,530.72,0.54,0,-34993,549,542,532,525,515,545,528,457,160,500,360,1,1,91464525,483,-2.17,1.25,12,0.19,-243.00,422.00,1198,20230829,-55.93,510,20240321,3.53,855,-38.25,20240202,510,3.53,20240321,1198,-55.93,20230829,510,3.53,20240321,0.57,N,036180,500,457 억,,491722,N,N,0,N,00,N
|
|
20240516,150401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,530,-5,5,-0.93,83748231,157728,89.54,535,543,525,695,375,535,530.97,0.54,0,-28615,549,542,532,525,515,545,528,457,160,500,360,1,1,91464525,485,-2.18,1.26,12,0.17,-243.00,422.00,1198,20230829,-55.76,510,20240321,3.92,855,-38.01,20240202,510,3.92,20240321,1198,-55.76,20230829,510,3.92,20240321,0.57,N,036180,500,457 억,,491722,N,N,0,N,00,N
|
|
20240516,140404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,531,-4,5,-0.75,66918176,125843,71.44,535,543,529,695,375,535,531.76,0.54,0,-11123,549,542,532,525,515,545,528,457,160,500,360,1,1,91464525,486,-2.19,1.26,12,0.14,-243.00,422.00,1198,20230829,-55.68,510,20240321,4.12,855,-37.89,20240202,510,4.12,20240321,1198,-55.68,20230829,510,4.12,20240321,0.57,N,036180,500,457 억,,491722,N,N,0,N,00,N
|
|
20240516,130404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,535,0,3,0.00,57194594,107514,61.03,535,543,530,695,375,535,531.97,0.54,0,-11274,549,542,532,525,515,545,528,457,160,500,360,1,1,91464525,489,-2.20,1.27,12,0.12,-243.00,422.00,1198,20230829,-55.34,510,20240321,4.90,855,-37.43,20240202,510,4.90,20240321,1198,-55.34,20230829,510,4.90,20240321,0.57,N,036180,500,457 억,,491722,N,N,0,N,00,N
|
|
20240516,120401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,536,1,2,0.19,53653170,100840,57.25,535,543,530,695,375,535,532.06,0.54,0,-11261,549,542,532,525,515,545,528,457,160,500,360,1,1,91464525,490,-2.21,1.27,12,0.11,-243.00,422.00,1198,20230829,-55.26,510,20240321,5.10,855,-37.31,20240202,510,5.10,20240321,1198,-55.26,20230829,510,5.10,20240321,0.57,N,036180,500,457 억,,491722,N,N,0,N,00,N
|
|
20240516,110401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,533,-2,5,-0.37,50556784,95053,53.96,535,543,530,695,375,535,531.88,0.54,0,-10257,549,542,532,525,515,545,528,457,160,500,360,1,1,91464525,488,-2.19,1.26,12,0.10,-243.00,422.00,1198,20230829,-55.51,510,20240321,4.51,855,-37.66,20240202,510,4.51,20240321,1198,-55.51,20230829,510,4.51,20240321,0.57,N,036180,500,457 억,,491722,N,N,0,N,00,N
|
|
20240516,100402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,537,2,2,0.37,13457008,25190,14.30,535,543,532,695,375,535,534.22,0.54,0,2162,549,542,532,525,515,545,528,457,160,500,360,1,1,91464525,491,-2.21,1.27,12,0.03,-243.00,422.00,1198,20230829,-55.18,510,20240321,5.29,855,-37.19,20240202,510,5.29,20240321,1198,-55.18,20230829,510,5.29,20240321,0.57,N,036180,500,457 억,,491722,N,N,0,N,00,N
|
|
20240516,090401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,532,-3,5,-0.56,1755510,3295,1.87,535,535,532,695,375,535,532.78,0.54,0,2089,549,542,532,525,515,545,528,457,160,500,360,1,1,91464525,487,-2.19,1.26,12,0.00,-243.00,422.00,1198,20230829,-55.59,510,20240321,4.31,855,-37.78,20240202,510,4.31,20240321,1198,-55.59,20230829,510,4.31,20240321,0.57,N,036180,500,457 억,,491722,N,N,0,N,00,N
|
|
20240514,160405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,535,0,3,0.00,93026058,175553,81.78,522,539,522,695,375,535,529.90,0.51,0,25389,557,545,537,525,517,542,522,457,160,500,360,1,1,91464525,489,-2.20,1.27,12,0.19,-243.00,422.00,1198,20230829,-55.34,510,20240321,4.90,855,-37.43,20240202,510,4.90,20240321,1198,-55.34,20230829,510,4.90,20240321,0.60,N,036180,500,457 억,,466333,N,N,0,N,00,N
|
|
20240514,150407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,538,3,2,0.56,89067594,168141,78.33,522,539,522,695,375,535,529.72,0.51,0,21497,557,545,537,525,517,542,522,457,160,500,360,1,1,91464525,492,-2.21,1.27,12,0.18,-243.00,422.00,1198,20230829,-55.09,510,20240321,5.49,855,-37.08,20240202,510,5.49,20240321,1198,-55.09,20230829,510,5.49,20240321,0.60,N,036180,500,457 억,,466333,N,N,0,N,00,N
|
|
20240514,140406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,529,-6,5,-1.12,74987361,141661,65.99,522,535,522,695,375,535,529.34,0.51,0,21453,557,545,537,525,517,542,522,457,160,500,360,1,1,91464525,484,-2.18,1.25,12,0.15,-243.00,422.00,1198,20230829,-55.84,510,20240321,3.73,855,-38.13,20240202,510,3.73,20240321,1198,-55.84,20230829,510,3.73,20240321,0.60,N,036180,500,457 억,,466333,N,N,0,N,00,N
|
|
20240514,130406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,533,-2,5,-0.37,65117951,122989,57.29,522,535,522,695,375,535,529.46,0.51,0,20794,557,545,537,525,517,542,522,457,160,500,360,1,1,91464525,488,-2.19,1.26,12,0.13,-243.00,422.00,1198,20230829,-55.51,510,20240321,4.51,855,-37.66,20240202,510,4.51,20240321,1198,-55.51,20230829,510,4.51,20240321,0.60,N,036180,500,457 억,,466333,N,N,0,N,00,N
|
|
20240514,120405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,534,-1,5,-0.19,45863060,86621,40.35,522,535,522,695,375,535,529.47,0.51,0,18944,557,545,537,525,517,542,522,457,160,500,360,1,1,91464525,488,-2.20,1.27,12,0.09,-243.00,422.00,1198,20230829,-55.43,510,20240321,4.71,855,-37.54,20240202,510,4.71,20240321,1198,-55.43,20230829,510,4.71,20240321,0.60,N,036180,500,457 억,,466333,N,N,0,N,00,N
|
|
20240514,110405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,532,-3,5,-0.56,40253874,76062,35.43,522,535,522,695,375,535,529.22,0.51,0,17822,557,545,537,525,517,542,522,457,160,500,360,1,1,91464525,487,-2.19,1.26,12,0.08,-243.00,422.00,1198,20230829,-55.59,510,20240321,4.31,855,-37.78,20240202,510,4.31,20240321,1198,-55.59,20230829,510,4.31,20240321,0.60,N,036180,500,457 억,,466333,N,N,0,N,00,N
|
|
20240514,100405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,533,-2,5,-0.37,15909589,30116,14.03,522,535,522,695,375,535,528.28,0.51,0,5953,557,545,537,525,517,542,522,457,160,500,360,1,1,91464525,488,-2.19,1.26,12,0.03,-243.00,422.00,1198,20230829,-55.51,510,20240321,4.51,855,-37.66,20240202,510,4.51,20240321,1198,-55.51,20230829,510,4.51,20240321,0.60,N,036180,500,457 억,,466333,N,N,0,N,00,N
|
|
20240514,090405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,533,-2,5,-0.37,2624635,5023,2.34,522,534,522,695,375,535,522.52,0.51,0,73,557,545,537,525,517,542,522,457,160,500,360,1,1,91464525,488,-2.19,1.26,12,0.01,-243.00,422.00,1198,20230829,-55.51,510,20240321,4.51,855,-37.66,20240202,510,4.51,20240321,1198,-55.51,20230829,510,4.51,20240321,0.60,N,036180,500,457 억,,466333,N,N,0,N,00,N
|
|
20240513,160405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,535,-10,5,-1.83,114386503,213662,36.26,545,549,529,708,382,545,535.36,0.54,0,-22989,596,570,553,527,510,562,519,457,163,500,370,1,1,91464525,489,-2.20,1.27,12,0.23,-243.00,422.00,1198,20230829,-55.34,510,20240321,4.90,855,-37.43,20240202,510,4.90,20240321,1198,-55.34,20230829,510,4.90,20240321,0.60,N,036180,500,457 억,,489351,N,N,0,N,00,N
|
|
20240513,150406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,534,-11,5,-2.02,109012366,203595,34.55,545,549,529,708,382,545,535.44,0.54,0,-19983,596,570,553,527,510,562,519,457,163,500,370,1,1,91464525,488,-2.20,1.27,12,0.22,-243.00,422.00,1198,20230829,-55.43,510,20240321,4.71,855,-37.54,20240202,510,4.71,20240321,1198,-55.43,20230829,510,4.71,20240321,0.60,N,036180,500,457 억,,489351,N,N,0,N,00,N
|
|
20240513,140404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,537,-8,5,-1.47,98030595,182990,31.05,545,549,529,708,382,545,535.72,0.54,0,-10330,596,570,553,527,510,562,519,457,163,500,370,1,1,91464525,491,-2.21,1.27,12,0.20,-243.00,422.00,1198,20230829,-55.18,510,20240321,5.29,855,-37.19,20240202,510,5.29,20240321,1198,-55.18,20230829,510,5.29,20240321,0.60,N,036180,500,457 억,,489351,N,N,0,N,00,N
|
|
20240513,130404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,537,-8,5,-1.47,75021864,139863,23.74,545,549,529,708,382,545,536.40,0.54,0,-23869,596,570,553,527,510,562,519,457,163,500,370,1,1,91464525,491,-2.21,1.27,12,0.15,-243.00,422.00,1198,20230829,-55.18,510,20240321,5.29,855,-37.19,20240202,510,5.29,20240321,1198,-55.18,20230829,510,5.29,20240321,0.60,N,036180,500,457 억,,489351,N,N,0,N,00,N
|
|
20240513,120406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,539,-6,5,-1.10,69263584,129083,21.91,545,549,529,708,382,545,536.58,0.54,0,-24476,596,570,553,527,510,562,519,457,163,500,370,1,1,91464525,493,-2.22,1.28,12,0.14,-243.00,422.00,1198,20230829,-55.01,510,20240321,5.69,855,-36.96,20240202,510,5.69,20240321,1198,-55.01,20230829,510,5.69,20240321,0.60,N,036180,500,457 억,,489351,N,N,0,N,00,N
|
|
20240513,110404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,538,-7,5,-1.28,56882896,105964,17.98,545,549,529,708,382,545,536.81,0.54,0,-24049,596,570,553,527,510,562,519,457,163,500,370,1,1,91464525,492,-2.21,1.27,12,0.12,-243.00,422.00,1198,20230829,-55.09,510,20240321,5.49,855,-37.08,20240202,510,5.49,20240321,1198,-55.09,20230829,510,5.49,20240321,0.60,N,036180,500,457 억,,489351,N,N,0,N,00,N
|
|
20240513,100406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,538,-7,5,-1.28,52387236,97609,16.57,545,549,529,708,382,545,536.70,0.54,0,-20949,596,570,553,527,510,562,519,457,163,500,370,1,1,91464525,492,-2.21,1.27,12,0.11,-243.00,422.00,1198,20230829,-55.09,510,20240321,5.49,855,-37.08,20240202,510,5.49,20240321,1198,-55.09,20230829,510,5.49,20240321,0.60,N,036180,500,457 억,,489351,N,N,0,N,00,N
|
|
20240513,090406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,542,-3,5,-0.55,10392111,19181,3.26,545,549,540,708,382,545,541.79,0.54,0,-9102,596,570,553,527,510,562,519,457,163,500,370,1,1,91464525,496,-2.23,1.28,12,0.02,-243.00,422.00,1198,20230829,-54.76,510,20240321,6.27,855,-36.61,20240202,510,6.27,20240321,1198,-54.76,20230829,510,6.27,20240321,0.60,N,036180,500,457 억,,489351,N,N,0,N,00,N
|
|
20240510,160355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,545,-1,5,-0.18,325572993,586801,274.35,550,579,536,709,383,546,554.83,0.55,0,-21288,567,556,546,535,525,551,530,457,163,500,370,1,1,91464525,498,-2.24,1.29,12,0.64,-243.00,422.00,1198,20230829,-54.51,510,20240321,6.86,855,-36.26,20240202,510,6.86,20240321,1198,-54.51,20230829,510,6.86,20240321,0.60,N,036180,500,457 억,,507365,N,N,0,N,00,N
|
|
20240510,150357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,545,-1,5,-0.18,309109640,556513,260.19,550,579,536,709,383,546,555.44,0.55,0,-18301,567,556,546,535,525,551,530,457,163,500,370,1,1,91464525,498,-2.24,1.29,12,0.61,-243.00,422.00,1198,20230829,-54.51,510,20240321,6.86,855,-36.26,20240202,510,6.86,20240321,1198,-54.51,20230829,510,6.86,20240321,0.60,N,036180,500,457 억,,507365,N,N,0,N,00,N
|
|
20240510,140358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,549,3,2,0.55,261027406,468311,218.95,550,579,536,709,383,546,557.38,0.55,0,-60723,567,556,546,535,525,551,530,457,163,500,370,1,1,91464525,502,-2.26,1.30,12,0.51,-243.00,422.00,1198,20230829,-54.17,510,20240321,7.65,855,-35.79,20240202,510,7.65,20240321,1198,-54.17,20230829,510,7.65,20240321,0.60,N,036180,500,457 억,,507365,N,N,0,N,00,N
|
|
20240510,130355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,550,4,2,0.73,251860923,451680,211.17,550,579,536,709,383,546,557.61,0.55,0,-57963,567,556,546,535,525,551,530,457,163,500,370,1,1,91464525,503,-2.26,1.30,12,0.49,-243.00,422.00,1198,20230829,-54.09,510,20240321,7.84,855,-35.67,20240202,510,7.84,20240321,1198,-54.09,20230829,510,7.84,20240321,0.60,N,036180,500,457 억,,507365,N,N,0,N,00,N
|
|
20240510,120354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,546,0,3,0.00,242993046,435439,203.58,550,579,536,709,383,546,558.04,0.55,0,-61284,567,556,546,535,525,551,530,457,163,500,370,1,1,91464525,499,-2.25,1.29,12,0.48,-243.00,422.00,1198,20230829,-54.42,510,20240321,7.06,855,-36.14,20240202,510,7.06,20240321,1198,-54.42,20230829,510,7.06,20240321,0.60,N,036180,500,457 억,,507365,N,N,0,N,00,N
|
|
20240510,110355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,558,12,2,2.20,212887166,380388,177.84,550,579,547,709,383,546,559.66,0.55,0,-67754,567,556,546,535,525,551,530,457,163,500,370,1,1,91464525,510,-2.30,1.32,12,0.42,-243.00,422.00,1198,20230829,-53.42,510,20240321,9.41,855,-34.74,20240202,510,9.41,20240321,1198,-53.42,20230829,510,9.41,20240321,0.60,N,036180,500,457 억,,507365,N,N,0,N,00,N
|
|
20240510,100355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,560,14,2,2.56,184009654,328667,153.66,550,579,547,709,383,546,559.87,0.55,0,-57321,567,556,546,535,525,551,530,457,163,500,370,1,1,91464525,512,-2.30,1.33,12,0.36,-243.00,422.00,1198,20230829,-53.26,510,20240321,9.80,855,-34.50,20240202,510,9.80,20240321,1198,-53.26,20230829,510,9.80,20240321,0.60,N,036180,500,457 억,,507365,N,N,0,N,00,N
|
|
20240510,090356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,575,29,2,5.31,65416381,117611,54.99,550,579,548,709,383,546,556.21,0.55,0,-37869,567,556,546,535,525,551,530,457,163,500,370,1,1,91464525,526,-2.37,1.36,12,0.13,-243.00,422.00,1198,20230829,-52.00,510,20240321,12.75,855,-32.75,20240202,510,12.75,20240321,1198,-52.00,20230829,510,12.75,20240321,0.60,N,036180,500,457 억,,507365,N,N,0,N,00,N
|
|
20240509,160401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,546,-5,5,-0.91,115124439,211887,151.73,551,557,536,716,386,551,543.32,0.54,0,34760,567,559,552,544,537,563,548,457,165,500,370,1,1,91464525,499,-2.25,1.29,12,0.23,-243.00,422.00,1198,20230829,-54.42,510,20240321,7.06,855,-36.14,20240202,510,7.06,20240321,1198,-54.42,20230829,510,7.06,20240321,0.60,N,036180,500,457 억,,491211,N,N,0,N,00,N
|
|
20240509,150404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,545,-6,5,-1.09,113063186,208108,149.03,551,557,536,716,386,551,543.29,0.54,0,35297,567,559,552,544,537,563,548,457,165,500,370,1,1,91464525,498,-2.24,1.29,12,0.23,-243.00,422.00,1198,20230829,-54.51,510,20240321,6.86,855,-36.26,20240202,510,6.86,20240321,1198,-54.51,20230829,510,6.86,20240321,0.60,N,036180,500,457 억,,491211,N,N,0,N,00,N
|
|
20240509,140357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,548,-3,5,-0.54,46105407,83952,60.12,551,557,545,716,386,551,549.19,0.54,0,-23003,567,559,552,544,537,563,548,457,165,500,370,1,1,91464525,501,-2.26,1.30,12,0.09,-243.00,422.00,1198,20230829,-54.26,510,20240321,7.45,855,-35.91,20240202,510,7.45,20240321,1198,-54.26,20230829,510,7.45,20240321,0.60,N,036180,500,457 억,,491211,N,N,0,N,00,N
|
|
20240509,130357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,549,-2,5,-0.36,33726696,61321,43.91,551,557,548,716,386,551,550.00,0.54,0,-15461,567,559,552,544,537,563,548,457,165,500,370,1,1,91464525,502,-2.26,1.30,12,0.07,-243.00,422.00,1198,20230829,-54.17,510,20240321,7.65,855,-35.79,20240202,510,7.65,20240321,1198,-54.17,20230829,510,7.65,20240321,0.60,N,036180,500,457 억,,491211,N,N,0,N,00,N
|
|
20240509,120356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,552,1,2,0.18,30171662,54860,39.29,551,557,548,716,386,551,549.98,0.54,0,-14850,567,559,552,544,537,563,548,457,165,500,370,1,1,91464525,505,-2.27,1.31,12,0.06,-243.00,422.00,1198,20230829,-53.92,510,20240321,8.24,855,-35.44,20240202,510,8.24,20240321,1198,-53.92,20230829,510,8.24,20240321,0.60,N,036180,500,457 억,,491211,N,N,0,N,00,N
|
|
20240509,110349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,553,2,2,0.36,20780575,37772,27.05,551,557,549,716,386,551,550.16,0.54,0,-12250,567,559,552,544,537,563,548,457,165,500,370,1,1,91464525,506,-2.28,1.31,12,0.04,-243.00,422.00,1198,20230829,-53.84,510,20240321,8.43,855,-35.32,20240202,510,8.43,20240321,1198,-53.84,20230829,510,8.43,20240321,0.60,N,036180,500,457 억,,491211,N,N,0,N,00,N
|
|
20240509,100352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,553,2,2,0.36,17100102,31081,22.26,551,557,549,716,386,551,550.18,0.54,0,-5718,567,559,552,544,537,563,548,457,165,500,370,1,1,91464525,506,-2.28,1.31,12,0.03,-243.00,422.00,1198,20230829,-53.84,510,20240321,8.43,855,-35.32,20240202,510,8.43,20240321,1198,-53.84,20230829,510,8.43,20240321,0.60,N,036180,500,457 억,,491211,N,N,0,N,00,N
|
|
20240509,090349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,550,-1,5,-0.18,5545803,10082,7.22,551,557,550,716,386,551,550.07,0.54,0,-458,567,559,552,544,537,563,548,457,165,500,370,1,1,91464525,503,-2.26,1.30,12,0.01,-243.00,422.00,1198,20230829,-54.09,510,20240321,7.84,855,-35.67,20240202,510,7.84,20240321,1198,-54.09,20230829,510,7.84,20240321,0.60,N,036180,500,457 억,,491211,N,N,0,N,00,N
|
|
20240508,160350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,551,1,2,0.18,76967063,139409,47.29,550,560,545,715,385,550,552.10,0.53,0,-10069,578,563,554,539,530,559,535,457,165,500,370,1,1,91464525,504,-2.27,1.31,12,0.15,-243.00,422.00,1198,20230829,-54.01,510,20240321,8.04,855,-35.56,20240202,510,8.04,20240321,1198,-54.01,20230829,510,8.04,20240321,0.61,N,036180,500,457 억,,481370,N,N,0,N,00,N
|
|
20240508,150353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,551,1,2,0.18,72787007,131805,44.71,550,560,545,715,385,550,552.23,0.53,0,-10069,578,563,554,539,530,559,535,457,165,500,370,1,1,91464525,504,-2.27,1.31,12,0.14,-243.00,422.00,1198,20230829,-54.01,510,20240321,8.04,855,-35.56,20240202,510,8.04,20240321,1198,-54.01,20230829,510,8.04,20240321,0.61,N,036180,500,457 억,,481370,N,N,0,N,00,N
|
|
20240508,140347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,556,6,2,1.09,51271627,92775,31.47,550,560,545,715,385,550,552.64,0.53,0,-18549,578,563,554,539,530,559,535,457,165,500,370,1,1,91464525,509,-2.29,1.32,12,0.10,-243.00,422.00,1198,20230829,-53.59,510,20240321,9.02,855,-34.97,20240202,510,9.02,20240321,1198,-53.59,20230829,510,9.02,20240321,0.61,N,036180,500,457 억,,481370,N,N,0,N,00,N
|
|
20240508,130347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,551,1,2,0.18,34094626,61786,20.96,550,560,545,715,385,550,551.82,0.53,0,-24709,578,563,554,539,530,559,535,457,165,500,370,1,1,91464525,504,-2.27,1.31,12,0.07,-243.00,422.00,1198,20230829,-54.01,510,20240321,8.04,855,-35.56,20240202,510,8.04,20240321,1198,-54.01,20230829,510,8.04,20240321,0.61,N,036180,500,457 억,,481370,N,N,0,N,00,N
|
|
20240508,120348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,551,1,2,0.18,27624775,50043,16.97,550,560,545,715,385,550,552.02,0.53,0,-15004,578,563,554,539,530,559,535,457,165,500,370,1,1,91464525,504,-2.27,1.31,12,0.05,-243.00,422.00,1198,20230829,-54.01,510,20240321,8.04,855,-35.56,20240202,510,8.04,20240321,1198,-54.01,20230829,510,8.04,20240321,0.61,N,036180,500,457 억,,481370,N,N,0,N,00,N
|
|
20240508,110423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,554,4,2,0.73,19034340,34425,11.68,550,560,545,715,385,550,552.92,0.53,0,-10039,578,563,554,539,530,559,535,457,165,500,370,1,1,91464525,507,-2.28,1.31,12,0.04,-243.00,422.00,1198,20230829,-53.76,510,20240321,8.63,855,-35.20,20240202,510,8.63,20240321,1198,-53.76,20230829,510,8.63,20240321,0.61,N,036180,500,457 억,,481370,N,N,0,N,00,N
|
|
20240508,100355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,554,4,2,0.73,16931788,30611,10.38,550,560,545,715,385,550,553.13,0.53,0,-9907,578,563,554,539,530,559,535,457,165,500,370,1,1,91464525,507,-2.28,1.31,12,0.03,-243.00,422.00,1198,20230829,-53.76,510,20240321,8.63,855,-35.20,20240202,510,8.63,20240321,1198,-53.76,20230829,510,8.63,20240321,0.61,N,036180,500,457 억,,481370,N,N,0,N,00,N
|
|
20240508,090351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,550,0,3,0.00,94100,172,0.06,550,550,545,715,385,550,547.09,0.53,0,75,578,563,554,539,530,559,535,457,165,500,370,1,1,91464525,503,-2.26,1.30,12,0.00,-243.00,422.00,1198,20230829,-54.09,510,20240321,7.84,855,-35.67,20240202,510,7.84,20240321,1198,-54.09,20230829,510,7.84,20240321,0.61,N,036180,500,457 억,,481370,N,N,0,N,00,N
|
|
20240503,160358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,569,13,2,2.34,228299485,417430,236.09,552,570,532,722,390,556,546.92,0.48,0,23504,598,576,562,540,526,570,534,457,166,500,370,1,1,91464525,520,-2.34,1.35,12,0.46,-243.00,422.00,1198,20230829,-52.50,510,20240321,11.57,855,-33.45,20240202,510,11.57,20240321,1198,-52.50,20230829,510,11.57,20240321,0.61,N,036180,500,457 억,,440917,N,N,0,N,00,N
|
|
20240503,150358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,560,4,2,0.72,188163517,346105,195.75,552,564,532,722,390,556,543.66,0.48,0,4440,598,576,562,540,526,570,534,457,166,500,370,1,1,91464525,512,-2.30,1.33,12,0.38,-243.00,422.00,1198,20230829,-53.26,510,20240321,9.80,855,-34.50,20240202,510,9.80,20240321,1198,-53.26,20230829,510,9.80,20240321,0.61,N,036180,500,457 억,,440917,N,N,0,N,00,N
|
|
20240503,140358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,555,-1,5,-0.18,172662642,318365,180.06,552,564,532,722,390,556,542.34,0.48,0,10046,598,576,562,540,526,570,534,457,166,500,370,1,1,91464525,508,-2.28,1.32,12,0.35,-243.00,422.00,1198,20230829,-53.67,510,20240321,8.82,855,-35.09,20240202,510,8.82,20240321,1198,-53.67,20230829,510,8.82,20240321,0.61,N,036180,500,457 억,,440917,N,N,0,N,00,N
|
|
20240503,130358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,554,-2,5,-0.36,164957947,304571,172.26,552,560,532,722,390,556,541.61,0.48,0,15725,598,576,562,540,526,570,534,457,166,500,370,1,1,91464525,507,-2.28,1.31,12,0.33,-243.00,422.00,1198,20230829,-53.76,510,20240321,8.63,855,-35.20,20240202,510,8.63,20240321,1198,-53.76,20230829,510,8.63,20240321,0.61,N,036180,500,457 억,,440917,N,N,0,N,00,N
|
|
20240503,120357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,544,-12,5,-2.16,139361794,258086,145.97,552,560,532,722,390,556,539.98,0.48,0,1169,598,576,562,540,526,570,534,457,166,500,370,1,1,91464525,498,-2.24,1.29,12,0.28,-243.00,422.00,1198,20230829,-54.59,510,20240321,6.67,855,-36.37,20240202,510,6.67,20240321,1198,-54.59,20230829,510,6.67,20240321,0.61,N,036180,500,457 억,,440917,N,N,0,N,00,N
|
|
20240503,110355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,533,-23,5,-4.14,114213642,211521,119.63,552,560,533,722,390,556,539.96,0.48,0,53,598,576,562,540,526,570,534,457,166,500,370,1,1,91464525,488,-2.19,1.26,12,0.23,-243.00,422.00,1198,20230829,-55.51,510,20240321,4.51,855,-37.66,20240202,510,4.51,20240321,1198,-55.51,20230829,510,4.51,20240321,0.61,N,036180,500,457 억,,440917,N,N,0,N,00,N
|
|
20240503,100355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,544,-12,5,-2.16,37203921,68293,38.62,552,560,540,722,390,556,544.77,0.48,0,1106,598,576,562,540,526,570,534,457,166,500,370,1,1,91464525,498,-2.24,1.29,12,0.07,-243.00,422.00,1198,20230829,-54.59,510,20240321,6.67,855,-36.37,20240202,510,6.67,20240321,1198,-54.59,20230829,510,6.67,20240321,0.61,N,036180,500,457 억,,440917,N,N,0,N,00,N
|
|
20240503,090354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,560,4,2,0.72,825300,1495,0.85,552,560,552,722,390,556,552.04,0.48,0,580,598,576,562,540,526,570,534,457,166,500,370,1,1,91464525,512,-2.30,1.33,12,0.00,-243.00,422.00,1198,20230829,-53.26,510,20240321,9.80,855,-34.50,20240202,510,9.80,20240321,1198,-53.26,20230829,510,9.80,20240321,0.61,N,036180,500,457 억,,440917,N,N,0,N,00,N
|
|
20240502,160353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,556,-14,5,-2.46,97958890,176207,155.27,584,584,548,741,399,570,555.93,0.51,0,-18408,578,573,568,563,558,576,566,457,171,500,380,1,1,91464525,509,-2.29,1.32,12,0.19,-243.00,422.00,1198,20230829,-53.59,510,20240321,9.02,855,-34.97,20240202,510,9.02,20240321,1198,-53.59,20230829,510,9.02,20240321,0.60,N,036180,500,457 억,,465514,N,N,0,N,00,N
|
|
20240502,150355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,553,-17,5,-2.98,96520572,173609,152.98,584,584,548,741,399,570,555.97,0.51,0,-18407,578,573,568,563,558,576,566,457,171,500,380,1,1,91464525,506,-2.28,1.31,12,0.19,-243.00,422.00,1198,20230829,-53.84,510,20240321,8.43,855,-35.32,20240202,510,8.43,20240321,1198,-53.84,20230829,510,8.43,20240321,0.60,N,036180,500,457 억,,465514,N,N,0,N,00,N
|
|
20240502,140353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,555,-15,5,-2.63,91582588,164679,145.11,584,584,548,741,399,570,556.13,0.51,0,-11400,578,573,568,563,558,576,566,457,171,500,380,1,1,91464525,508,-2.28,1.32,12,0.18,-243.00,422.00,1198,20230829,-53.67,510,20240321,8.82,855,-35.09,20240202,510,8.82,20240321,1198,-53.67,20230829,510,8.82,20240321,0.60,N,036180,500,457 억,,465514,N,N,0,N,00,N
|
|
20240502,130352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,555,-15,5,-2.63,85817467,154293,135.96,584,584,548,741,399,570,556.20,0.51,0,-10474,578,573,568,563,558,576,566,457,171,500,380,1,1,91464525,508,-2.28,1.32,12,0.17,-243.00,422.00,1198,20230829,-53.67,510,20240321,8.82,855,-35.09,20240202,510,8.82,20240321,1198,-53.67,20230829,510,8.82,20240321,0.60,N,036180,500,457 억,,465514,N,N,0,N,00,N
|
|
20240502,120352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,553,-17,5,-2.98,72091505,129389,114.02,584,584,553,741,399,570,557.17,0.51,0,-8494,578,573,568,563,558,576,566,457,171,500,380,1,1,91464525,506,-2.28,1.31,12,0.14,-243.00,422.00,1198,20230829,-53.84,510,20240321,8.43,855,-35.32,20240202,510,8.43,20240321,1198,-53.84,20230829,510,8.43,20240321,0.60,N,036180,500,457 억,,465514,N,N,0,N,00,N
|
|
20240502,110351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,560,-10,5,-1.75,26982178,48215,42.49,584,584,557,741,399,570,559.62,0.51,0,3261,578,573,568,563,558,576,566,457,171,500,380,1,1,91464525,512,-2.30,1.33,12,0.05,-243.00,422.00,1198,20230829,-53.26,510,20240321,9.80,855,-34.50,20240202,510,9.80,20240321,1198,-53.26,20230829,510,9.80,20240321,0.60,N,036180,500,457 억,,465514,N,N,0,N,00,N
|
|
20240502,100351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,563,-7,5,-1.23,24551384,43875,38.66,584,584,557,741,399,570,559.58,0.51,0,3261,578,573,568,563,558,576,566,457,171,500,380,1,1,91464525,515,-2.32,1.33,12,0.05,-243.00,422.00,1198,20230829,-53.01,510,20240321,10.39,855,-34.15,20240202,510,10.39,20240321,1198,-53.01,20230829,510,10.39,20240321,0.60,N,036180,500,457 억,,465514,N,N,0,N,00,N
|
|
20240502,090352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,557,-13,5,-2.28,5094793,9071,7.99,584,584,557,741,399,570,561.66,0.51,0,-478,578,573,568,563,558,576,566,457,171,500,380,1,1,91464525,509,-2.29,1.32,12,0.01,-243.00,422.00,1198,20230829,-53.51,510,20240321,9.22,855,-34.85,20240202,510,9.22,20240321,1198,-53.51,20230829,510,9.22,20240321,0.60,N,036180,500,457 억,,465514,N,N,0,N,00,N
|