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
|
|
20240628,160438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,622,12,2,1.97,157586921,255875,88.08,610,622,609,793,427,610,615.86,0.42,0,52895,622,615,605,598,588,619,602,457,183,500,410,1,1,91464525,569,-2.56,1.47,12,0.28,-243.00,422.00,1198,20230829,-48.08,478,20240528,30.13,855,-27.25,20240202,478,30.13,20240528,1198,-48.08,20230829,478,30.13,20240528,0.19,N,036180,500,457 억,,381141,N,N,0,N,00,N
|
|
20240628,150447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,619,9,2,1.48,110876439,180610,62.17,610,620,609,793,427,610,613.90,0.42,0,53184,622,615,605,598,588,619,602,457,183,500,410,1,1,91464525,566,-2.55,1.47,12,0.20,-243.00,422.00,1198,20230829,-48.33,478,20240528,29.50,855,-27.60,20240202,478,29.50,20240528,1198,-48.33,20230829,478,29.50,20240528,0.19,N,036180,500,457 억,,381141,N,N,0,N,00,N
|
|
20240628,140444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,617,7,2,1.15,93167972,151971,52.31,610,619,609,793,427,610,613.06,0.42,0,35212,622,615,605,598,588,619,602,457,183,500,410,1,1,91464525,564,-2.54,1.46,12,0.17,-243.00,422.00,1198,20230829,-48.50,478,20240528,29.08,855,-27.84,20240202,478,29.08,20240528,1198,-48.50,20230829,478,29.08,20240528,0.19,N,036180,500,457 억,,381141,N,N,0,N,00,N
|
|
20240628,130446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,616,6,2,0.98,76951003,125634,43.25,610,619,609,793,427,610,612.50,0.42,0,18710,622,615,605,598,588,619,602,457,183,500,410,1,1,91464525,563,-2.53,1.46,12,0.14,-243.00,422.00,1198,20230829,-48.58,478,20240528,28.87,855,-27.95,20240202,478,28.87,20240528,1198,-48.58,20230829,478,28.87,20240528,0.19,N,036180,500,457 억,,381141,N,N,0,N,00,N
|
|
20240628,120445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,610,0,3,0.00,38028454,62177,21.40,610,619,609,793,427,610,611.62,0.42,0,14682,622,615,605,598,588,619,602,457,183,500,410,1,1,91464525,558,-2.51,1.45,12,0.07,-243.00,422.00,1198,20230829,-49.08,478,20240528,27.62,855,-28.65,20240202,478,27.62,20240528,1198,-49.08,20230829,478,27.62,20240528,0.19,N,036180,500,457 억,,381141,N,N,0,N,00,N
|
|
20240628,110439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,613,3,2,0.49,31915028,52162,17.96,610,619,609,793,427,610,611.84,0.42,0,13626,622,615,605,598,588,619,602,457,183,500,410,1,1,91464525,561,-2.52,1.45,12,0.06,-243.00,422.00,1198,20230829,-48.83,478,20240528,28.24,855,-28.30,20240202,478,28.24,20240528,1198,-48.83,20230829,478,28.24,20240528,0.19,N,036180,500,457 억,,381141,N,N,0,N,00,N
|
|
20240628,100437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,611,1,2,0.16,13486595,21928,7.55,610,619,610,793,427,610,615.04,0.42,0,328,622,615,605,598,588,619,602,457,183,500,410,1,1,91464525,559,-2.51,1.45,12,0.02,-243.00,422.00,1198,20230829,-49.00,478,20240528,27.82,855,-28.54,20240202,478,27.82,20240528,1198,-49.00,20230829,478,27.82,20240528,0.19,N,036180,500,457 억,,381141,N,N,0,N,00,N
|
|
20240628,090437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,618,8,2,1.31,911384,1477,0.51,610,619,610,793,427,610,617.05,0.42,0,164,622,615,605,598,588,619,602,457,183,500,410,1,1,91464525,565,-2.54,1.46,12,0.00,-243.00,422.00,1198,20230829,-48.41,478,20240528,29.29,855,-27.72,20240202,478,29.29,20240528,1198,-48.41,20230829,478,29.29,20240528,0.19,N,036180,500,457 억,,381141,N,N,0,N,00,N
|
|
20240627,160432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,610,0,3,0.00,175840045,290500,135.35,605,612,595,793,427,610,605.30,0.39,0,24746,637,623,611,597,585,617,591,457,183,500,410,1,1,91464525,558,-2.51,1.45,12,0.32,-243.00,422.00,1198,20230829,-49.08,478,20240528,27.62,855,-28.65,20240202,478,27.62,20240528,1198,-49.08,20230829,478,27.62,20240528,0.19,N,036180,500,457 억,,356312,N,N,0,N,00,N
|
|
20240627,150438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,610,0,3,0.00,164195992,271430,126.47,605,612,595,793,427,610,604.93,0.39,0,21400,637,623,611,597,585,617,591,457,183,500,410,1,1,91464525,558,-2.51,1.45,12,0.30,-243.00,422.00,1198,20230829,-49.08,478,20240528,27.62,855,-28.65,20240202,478,27.62,20240528,1198,-49.08,20230829,478,27.62,20240528,0.19,N,036180,500,457 억,,356312,N,N,0,N,00,N
|
|
20240627,140435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,603,-7,5,-1.15,72566780,121076,56.41,605,608,595,793,427,610,599.35,0.39,0,8315,637,623,611,597,585,617,591,457,183,500,410,1,1,91464525,552,-2.48,1.43,12,0.13,-243.00,422.00,1198,20230829,-49.67,478,20240528,26.15,855,-29.47,20240202,478,26.15,20240528,1198,-49.67,20230829,478,26.15,20240528,0.19,N,036180,500,457 억,,356312,N,N,0,N,00,N
|
|
20240627,130436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,596,-14,5,-2.30,61318064,102339,47.68,605,608,595,793,427,610,599.17,0.39,0,-205,637,623,611,597,585,617,591,457,183,500,410,1,1,91464525,545,-2.45,1.41,12,0.11,-243.00,422.00,1198,20230829,-50.25,478,20240528,24.69,855,-30.29,20240202,478,24.69,20240528,1198,-50.25,20230829,478,24.69,20240528,0.19,N,036180,500,457 억,,356312,N,N,0,N,00,N
|
|
20240627,120438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,599,-11,5,-1.80,45838451,76456,35.62,605,608,595,793,427,610,599.54,0.39,0,-2885,637,623,611,597,585,617,591,457,183,500,410,1,1,91464525,548,-2.47,1.42,12,0.08,-243.00,422.00,1198,20230829,-50.00,478,20240528,25.31,855,-29.94,20240202,478,25.31,20240528,1198,-50.00,20230829,478,25.31,20240528,0.19,N,036180,500,457 억,,356312,N,N,0,N,00,N
|
|
20240627,110437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,-10,5,-1.64,45508390,75905,35.37,605,608,595,793,427,610,599.54,0.39,0,-2885,637,623,611,597,585,617,591,457,183,500,410,1,1,91464525,549,-2.47,1.42,12,0.08,-243.00,422.00,1198,20230829,-49.92,478,20240528,25.52,855,-29.82,20240202,478,25.52,20240528,1198,-49.92,20230829,478,25.52,20240528,0.19,N,036180,500,457 억,,356312,N,N,0,N,00,N
|
|
20240627,100436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,603,-7,5,-1.15,38431094,64119,29.88,605,608,595,793,427,610,599.37,0.39,0,-1605,637,623,611,597,585,617,591,457,183,500,410,1,1,91464525,552,-2.48,1.43,12,0.07,-243.00,422.00,1198,20230829,-49.67,478,20240528,26.15,855,-29.47,20240202,478,26.15,20240528,1198,-49.67,20230829,478,26.15,20240528,0.19,N,036180,500,457 억,,356312,N,N,0,N,00,N
|
|
20240627,090436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,603,-7,5,-1.15,1984846,3287,1.53,605,608,603,793,427,610,603.85,0.39,0,-3081,637,623,611,597,585,617,591,457,183,500,410,1,1,91464525,552,-2.48,1.43,12,0.00,-243.00,422.00,1198,20230829,-49.67,478,20240528,26.15,855,-29.47,20240202,478,26.15,20240528,1198,-49.67,20230829,478,26.15,20240528,0.19,N,036180,500,457 억,,356312,N,N,0,N,00,N
|
|
20240626,160435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,610,-6,5,-0.97,131434916,214624,58.74,616,625,599,800,432,616,612.40,0.43,0,-35794,646,630,600,584,554,639,593,457,184,500,410,1,1,91464525,558,-2.51,1.45,12,0.23,-243.00,422.00,1198,20230829,-49.08,478,20240528,27.62,855,-28.65,20240202,478,27.62,20240528,1198,-49.08,20230829,478,27.62,20240528,0.20,N,036180,500,457 억,,396905,N,N,0,N,00,N
|
|
20240626,150436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,611,-5,5,-0.81,108248970,176136,48.20,616,625,604,800,432,616,614.58,0.43,0,-33292,646,630,600,584,554,639,593,457,184,500,410,1,1,91464525,559,-2.51,1.45,12,0.19,-243.00,422.00,1198,20230829,-49.00,478,20240528,27.82,855,-28.54,20240202,478,27.82,20240528,1198,-49.00,20230829,478,27.82,20240528,0.20,N,036180,500,457 억,,396905,N,N,0,N,00,N
|
|
20240626,140435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,611,-5,5,-0.81,100981069,164211,44.94,616,625,604,800,432,616,614.95,0.43,0,-33421,646,630,600,584,554,639,593,457,184,500,410,1,1,91464525,559,-2.51,1.45,12,0.18,-243.00,422.00,1198,20230829,-49.00,478,20240528,27.82,855,-28.54,20240202,478,27.82,20240528,1198,-49.00,20230829,478,27.82,20240528,0.20,N,036180,500,457 억,,396905,N,N,0,N,00,N
|
|
20240626,130437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,611,-5,5,-0.81,100733192,163804,44.83,616,625,604,800,432,616,614.96,0.43,0,-33508,646,630,600,584,554,639,593,457,184,500,410,1,1,91464525,559,-2.51,1.45,12,0.18,-243.00,422.00,1198,20230829,-49.00,478,20240528,27.82,855,-28.54,20240202,478,27.82,20240528,1198,-49.00,20230829,478,27.82,20240528,0.20,N,036180,500,457 억,,396905,N,N,0,N,00,N
|
|
20240626,120435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,612,-4,5,-0.65,90564259,147127,40.27,616,625,604,800,432,616,615.55,0.43,0,-27008,646,630,600,584,554,639,593,457,184,500,410,1,1,91464525,560,-2.52,1.45,12,0.16,-243.00,422.00,1198,20230829,-48.91,478,20240528,28.03,855,-28.42,20240202,478,28.03,20240528,1198,-48.91,20230829,478,28.03,20240528,0.20,N,036180,500,457 억,,396905,N,N,0,N,00,N
|
|
20240626,110436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,620,4,2,0.65,67538418,109346,29.93,616,625,605,800,432,616,617.66,0.43,0,-32053,646,630,600,584,554,639,593,457,184,500,410,1,1,91464525,567,-2.55,1.47,12,0.12,-243.00,422.00,1198,20230829,-48.25,478,20240528,29.71,855,-27.49,20240202,478,29.71,20240528,1198,-48.25,20230829,478,29.71,20240528,0.20,N,036180,500,457 억,,396905,N,N,0,N,00,N
|
|
20240626,100436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,620,4,2,0.65,50494535,81597,22.33,616,625,605,800,432,616,618.83,0.43,0,-28523,646,630,600,584,554,639,593,457,184,500,410,1,1,91464525,567,-2.55,1.47,12,0.09,-243.00,422.00,1198,20230829,-48.25,478,20240528,29.71,855,-27.49,20240202,478,29.71,20240528,1198,-48.25,20230829,478,29.71,20240528,0.20,N,036180,500,457 억,,396905,N,N,0,N,00,N
|
|
20240626,090435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,605,-11,5,-1.79,8338325,13516,3.70,616,620,605,800,432,616,616.92,0.43,0,-5540,646,630,600,584,554,639,593,457,184,500,410,1,1,91464525,553,-2.49,1.43,12,0.01,-243.00,422.00,1198,20230829,-49.50,478,20240528,26.57,855,-29.24,20240202,478,26.57,20240528,1198,-49.50,20230829,478,26.57,20240528,0.20,N,036180,500,457 억,,396905,N,N,0,N,00,N
|
|
20240625,160435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,616,25,2,4.23,218746885,365294,231.65,591,616,570,768,414,591,598.82,0.38,0,51687,603,596,593,586,583,595,585,457,177,500,400,1,1,91464525,563,-2.53,1.46,12,0.40,-243.00,422.00,1198,20230829,-48.58,478,20240528,28.87,855,-27.95,20240202,478,28.87,20240528,1198,-48.58,20230829,478,28.87,20240528,0.21,N,036180,500,457 억,,345218,N,N,0,N,00,N
|
|
20240625,150435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,613,22,2,3.72,179781524,301869,191.43,591,614,570,768,414,591,595.56,0.38,0,49125,603,596,593,586,583,595,585,457,177,500,400,1,1,91464525,561,-2.52,1.45,12,0.33,-243.00,422.00,1198,20230829,-48.83,478,20240528,28.24,855,-28.30,20240202,478,28.24,20240528,1198,-48.83,20230829,478,28.24,20240528,0.21,N,036180,500,457 억,,345218,N,N,0,N,00,N
|
|
20240625,140435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,10,2,1.69,147662812,249221,158.04,591,613,570,768,414,591,592.50,0.38,0,20282,603,596,593,586,583,595,585,457,177,500,400,1,1,91464525,550,-2.47,1.42,12,0.27,-243.00,422.00,1198,20230829,-49.83,478,20240528,25.73,855,-29.71,20240202,478,25.73,20240528,1198,-49.83,20230829,478,25.73,20240528,0.21,N,036180,500,457 억,,345218,N,N,0,N,00,N
|
|
20240625,130436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,9,2,1.52,130672942,221128,140.23,591,613,570,768,414,591,590.94,0.38,0,22890,603,596,593,586,583,595,585,457,177,500,400,1,1,91464525,549,-2.47,1.42,12,0.24,-243.00,422.00,1198,20230829,-49.92,478,20240528,25.52,855,-29.82,20240202,478,25.52,20240528,1198,-49.92,20230829,478,25.52,20240528,0.21,N,036180,500,457 억,,345218,N,N,0,N,00,N
|
|
20240625,120437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,595,4,2,0.68,112042370,189953,120.46,591,613,570,768,414,591,589.84,0.38,0,20313,603,596,593,586,583,595,585,457,177,500,400,1,1,91464525,544,-2.45,1.41,12,0.21,-243.00,422.00,1198,20230829,-50.33,478,20240528,24.48,855,-30.41,20240202,478,24.48,20240528,1198,-50.33,20230829,478,24.48,20240528,0.21,N,036180,500,457 억,,345218,N,N,0,N,00,N
|
|
20240625,110439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,593,2,2,0.34,104932686,177986,112.87,591,613,570,768,414,591,589.56,0.38,0,21659,603,596,593,586,583,595,585,457,177,500,400,1,1,91464525,542,-2.44,1.41,12,0.19,-243.00,422.00,1198,20230829,-50.50,478,20240528,24.06,855,-30.64,20240202,478,24.06,20240528,1198,-50.50,20230829,478,24.06,20240528,0.21,N,036180,500,457 억,,345218,N,N,0,N,00,N
|
|
20240625,100435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,591,0,3,0.00,31844445,55279,35.05,591,592,570,768,414,591,576.07,0.38,0,9714,603,596,593,586,583,595,585,457,177,500,400,1,1,91464525,541,-2.43,1.40,12,0.06,-243.00,422.00,1198,20230829,-50.67,478,20240528,23.64,855,-30.88,20240202,478,23.64,20240528,1198,-50.67,20230829,478,23.64,20240528,0.21,N,036180,500,457 억,,345218,N,N,0,N,00,N
|
|
20240625,090435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,591,0,3,0.00,5910,10,0.01,591,591,591,768,414,591,591.00,0.38,0,0,603,596,593,586,583,595,585,457,177,500,400,1,1,91464525,541,-2.43,1.40,12,0.00,-243.00,422.00,1198,20230829,-50.67,478,20240528,23.64,855,-30.88,20240202,478,23.64,20240528,1198,-50.67,20230829,478,23.64,20240528,0.21,N,036180,500,457 억,,345218,N,N,0,N,00,N
|
|
20240624,160433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,591,-10,5,-1.66,93730669,157693,108.52,595,600,590,781,421,601,594.39,0.40,0,-17927,618,609,600,591,582,605,587,457,180,500,400,1,1,91464525,541,-2.43,1.40,12,0.17,-243.00,422.00,1198,20230829,-50.67,478,20240528,23.64,855,-30.88,20240202,478,23.64,20240528,1198,-50.67,20230829,478,23.64,20240528,0.21,N,036180,500,457 억,,363129,N,N,0,N,00,N
|
|
20240624,150434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,595,-6,5,-1.00,78183604,131468,90.47,595,600,590,781,421,601,594.70,0.40,0,-17240,618,609,600,591,582,605,587,457,180,500,400,1,1,91464525,544,-2.45,1.41,12,0.14,-243.00,422.00,1198,20230829,-50.33,478,20240528,24.48,855,-30.41,20240202,478,24.48,20240528,1198,-50.33,20230829,478,24.48,20240528,0.21,N,036180,500,457 억,,363129,N,N,0,N,00,N
|
|
20240624,140434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,595,-6,5,-1.00,66809469,112252,77.25,595,600,590,781,421,601,595.17,0.40,0,-17120,618,609,600,591,582,605,587,457,180,500,400,1,1,91464525,544,-2.45,1.41,12,0.12,-243.00,422.00,1198,20230829,-50.33,478,20240528,24.48,855,-30.41,20240202,478,24.48,20240528,1198,-50.33,20230829,478,24.48,20240528,0.21,N,036180,500,457 억,,363129,N,N,0,N,00,N
|
|
20240624,130433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,597,-4,5,-0.67,58070009,97537,67.12,595,600,590,781,421,601,595.36,0.40,0,-16992,618,609,600,591,582,605,587,457,180,500,400,1,1,91464525,546,-2.46,1.41,12,0.11,-243.00,422.00,1198,20230829,-50.17,478,20240528,24.90,855,-30.18,20240202,478,24.90,20240528,1198,-50.17,20230829,478,24.90,20240528,0.21,N,036180,500,457 억,,363129,N,N,0,N,00,N
|
|
20240624,120434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,597,-4,5,-0.67,32436861,54396,37.43,595,600,594,781,421,601,596.31,0.40,0,-18018,618,609,600,591,582,605,587,457,180,500,400,1,1,91464525,546,-2.46,1.41,12,0.06,-243.00,422.00,1198,20230829,-50.17,478,20240528,24.90,855,-30.18,20240202,478,24.90,20240528,1198,-50.17,20230829,478,24.90,20240528,0.21,N,036180,500,457 억,,363129,N,N,0,N,00,N
|
|
20240624,110436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,596,-5,5,-0.83,24654494,41315,28.43,595,600,594,781,421,601,596.74,0.40,0,-21257,618,609,600,591,582,605,587,457,180,500,400,1,1,91464525,545,-2.45,1.41,12,0.05,-243.00,422.00,1198,20230829,-50.25,478,20240528,24.69,855,-30.29,20240202,478,24.69,20240528,1198,-50.25,20230829,478,24.69,20240528,0.21,N,036180,500,457 억,,363129,N,N,0,N,00,N
|
|
20240624,100434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,599,-2,5,-0.33,13350713,22382,15.40,595,599,594,781,421,601,596.49,0.40,0,-8113,618,609,600,591,582,605,587,457,180,500,400,1,1,91464525,548,-2.47,1.42,12,0.02,-243.00,422.00,1198,20230829,-50.00,478,20240528,25.31,855,-29.94,20240202,478,25.31,20240528,1198,-50.00,20230829,478,25.31,20240528,0.21,N,036180,500,457 억,,363129,N,N,0,N,00,N
|
|
20240624,090434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,594,-7,5,-1.16,428775,721,0.50,595,595,594,781,421,601,594.69,0.40,0,-105,618,609,600,591,582,605,587,457,180,500,400,1,1,91464525,543,-2.44,1.41,12,0.00,-243.00,422.00,1198,20230829,-50.42,478,20240528,24.27,855,-30.53,20240202,478,24.27,20240528,1198,-50.42,20230829,478,24.27,20240528,0.21,N,036180,500,457 억,,363129,N,N,0,N,00,N
|
|
20240621,160421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,-1,5,-0.17,86244294,144111,52.89,602,609,591,782,422,602,598.46,0.41,0,-13872,623,612,599,588,575,618,594,457,180,500,400,1,1,91464525,550,-2.47,1.42,12,0.16,-243.00,422.00,1198,20230829,-49.83,478,20240528,25.73,855,-29.71,20240202,478,25.73,20240528,1198,-49.83,20230829,478,25.73,20240528,0.21,N,036180,500,457 억,,376837,N,N,0,N,00,N
|
|
20240621,150420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,595,-7,5,-1.16,70683786,117934,43.28,602,609,594,782,422,602,599.35,0.41,0,-13404,623,612,599,588,575,618,594,457,180,500,400,1,1,91464525,544,-2.45,1.41,12,0.13,-243.00,422.00,1198,20230829,-50.33,478,20240528,24.48,855,-30.41,20240202,478,24.48,20240528,1198,-50.33,20230829,478,24.48,20240528,0.21,N,036180,500,457 억,,376837,N,N,0,N,00,N
|
|
20240621,140420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,-2,5,-0.33,59760015,99674,36.58,602,609,595,782,422,602,599.55,0.41,0,-4711,623,612,599,588,575,618,594,457,180,500,400,1,1,91464525,549,-2.47,1.42,12,0.11,-243.00,422.00,1198,20230829,-49.92,478,20240528,25.52,855,-29.82,20240202,478,25.52,20240528,1198,-49.92,20230829,478,25.52,20240528,0.21,N,036180,500,457 억,,376837,N,N,0,N,00,N
|
|
20240621,130421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,599,-3,5,-0.50,36127435,60112,22.06,602,609,596,782,422,602,601.00,0.41,0,-1228,623,612,599,588,575,618,594,457,180,500,400,1,1,91464525,548,-2.47,1.42,12,0.07,-243.00,422.00,1198,20230829,-50.00,478,20240528,25.31,855,-29.94,20240202,478,25.31,20240528,1198,-50.00,20230829,478,25.31,20240528,0.21,N,036180,500,457 억,,376837,N,N,0,N,00,N
|
|
20240621,120423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,-2,5,-0.33,28607447,47582,17.46,602,609,596,782,422,602,601.22,0.41,0,-11,623,612,599,588,575,618,594,457,180,500,400,1,1,91464525,549,-2.47,1.42,12,0.05,-243.00,422.00,1198,20230829,-49.92,478,20240528,25.52,855,-29.82,20240202,478,25.52,20240528,1198,-49.92,20230829,478,25.52,20240528,0.21,N,036180,500,457 억,,376837,N,N,0,N,00,N
|
|
20240621,110422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,-1,5,-0.17,15345949,25642,9.41,602,602,596,782,422,602,598.47,0.41,0,-242,623,612,599,588,575,618,594,457,180,500,400,1,1,91464525,550,-2.47,1.42,12,0.03,-243.00,422.00,1198,20230829,-49.83,478,20240528,25.73,855,-29.71,20240202,478,25.73,20240528,1198,-49.83,20230829,478,25.73,20240528,0.21,N,036180,500,457 억,,376837,N,N,0,N,00,N
|
|
20240621,100420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,598,-4,5,-0.66,5919167,9925,3.64,602,602,596,782,422,602,596.39,0.41,0,-2570,623,612,599,588,575,618,594,457,180,500,400,1,1,91464525,547,-2.46,1.42,12,0.01,-243.00,422.00,1198,20230829,-50.08,478,20240528,25.10,855,-30.06,20240202,478,25.10,20240528,1198,-50.08,20230829,478,25.10,20240528,0.21,N,036180,500,457 억,,376837,N,N,0,N,00,N
|
|
20240621,090423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,-1,5,-0.17,236533,393,0.14,602,602,601,782,422,602,601.87,0.41,0,-251,623,612,599,588,575,618,594,457,180,500,400,1,1,91464525,550,-2.47,1.42,12,0.00,-243.00,422.00,1198,20230829,-49.83,478,20240528,25.73,855,-29.71,20240202,478,25.73,20240528,1198,-49.83,20230829,478,25.73,20240528,0.21,N,036180,500,457 억,,376837,N,N,0,N,00,N
|
|
20240620,160420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,602,1,2,0.17,162544353,272386,228.66,601,610,586,781,421,601,596.74,0.37,0,39592,622,611,606,595,590,609,593,457,180,500,400,1,1,91464525,551,-2.48,1.43,12,0.30,-243.00,422.00,1198,20230829,-49.75,478,20240528,25.94,855,-29.59,20240202,478,25.94,20240528,1198,-49.75,20230829,478,25.94,20240528,0.21,N,036180,500,457 억,,339745,N,N,0,N,00,N
|
|
20240620,150420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,-1,5,-0.17,155616527,260855,218.98,601,610,586,781,421,601,596.56,0.37,0,41589,622,611,606,595,590,609,593,457,180,500,400,1,1,91464525,549,-2.47,1.42,12,0.29,-243.00,422.00,1198,20230829,-49.92,478,20240528,25.52,855,-29.82,20240202,478,25.52,20240528,1198,-49.92,20230829,478,25.52,20240528,0.21,N,036180,500,457 억,,339745,N,N,0,N,00,N
|
|
20240620,140419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,599,-2,5,-0.33,148615356,249170,209.17,601,610,586,781,421,601,596.44,0.37,0,48204,622,611,606,595,590,609,593,457,180,500,400,1,1,91464525,548,-2.47,1.42,12,0.27,-243.00,422.00,1198,20230829,-50.00,478,20240528,25.31,855,-29.94,20240202,478,25.31,20240528,1198,-50.00,20230829,478,25.31,20240528,0.21,N,036180,500,457 억,,339745,N,N,0,N,00,N
|
|
20240620,130420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,0,3,0.00,135336309,227028,190.58,601,610,586,781,421,601,596.12,0.37,0,44173,622,611,606,595,590,609,593,457,180,500,400,1,1,91464525,550,-2.47,1.42,12,0.25,-243.00,422.00,1198,20230829,-49.83,478,20240528,25.73,855,-29.71,20240202,478,25.73,20240528,1198,-49.83,20230829,478,25.73,20240528,0.21,N,036180,500,457 억,,339745,N,N,0,N,00,N
|
|
20240620,120420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,596,-5,5,-0.83,106984291,179935,151.05,601,610,586,781,421,601,594.57,0.37,0,47553,622,611,606,595,590,609,593,457,180,500,400,1,1,91464525,545,-2.45,1.41,12,0.20,-243.00,422.00,1198,20230829,-50.25,478,20240528,24.69,855,-30.29,20240202,478,24.69,20240528,1198,-50.25,20230829,478,24.69,20240528,0.21,N,036180,500,457 억,,339745,N,N,0,N,00,N
|
|
20240620,110421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,596,-5,5,-0.83,102291023,172034,144.41,601,610,586,781,421,601,594.60,0.37,0,44155,622,611,606,595,590,609,593,457,180,500,400,1,1,91464525,545,-2.45,1.41,12,0.19,-243.00,422.00,1198,20230829,-50.25,478,20240528,24.69,855,-30.29,20240202,478,24.69,20240528,1198,-50.25,20230829,478,24.69,20240528,0.21,N,036180,500,457 억,,339745,N,N,0,N,00,N
|
|
20240620,100421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,596,-5,5,-0.83,57614892,96134,80.70,601,610,590,781,421,601,599.32,0.37,0,10417,622,611,606,595,590,609,593,457,180,500,400,1,1,91464525,545,-2.45,1.41,12,0.11,-243.00,422.00,1198,20230829,-50.25,478,20240528,24.69,855,-30.29,20240202,478,24.69,20240528,1198,-50.25,20230829,478,24.69,20240528,0.21,N,036180,500,457 억,,339745,N,N,0,N,00,N
|
|
20240620,090426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,604,3,2,0.50,2324064,3864,3.24,601,604,601,781,421,601,601.47,0.37,0,3854,622,611,606,595,590,609,593,457,180,500,400,1,1,91464525,552,-2.49,1.43,12,0.00,-243.00,422.00,1198,20230829,-49.58,478,20240528,26.36,855,-29.36,20240202,478,26.36,20240528,1198,-49.58,20230829,478,26.36,20240528,0.21,N,036180,500,457 억,,339745,N,N,0,N,00,N
|
|
20240619,160419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,-17,5,-2.75,70783880,116566,51.01,617,617,601,803,433,618,607.24,0.38,0,-7491,636,626,615,605,594,628,607,457,185,500,420,1,1,91464525,550,-2.47,1.42,12,0.13,-243.00,422.00,1198,20230829,-49.83,478,20240528,25.73,855,-29.71,20240202,478,25.73,20240528,1198,-49.83,20230829,478,25.73,20240528,0.21,N,036180,500,457 억,,347056,N,N,0,N,00,N
|
|
20240619,150417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,605,-13,5,-2.10,63443406,104362,45.67,617,617,601,803,433,618,607.92,0.38,0,-6770,636,626,615,605,594,628,607,457,185,500,420,1,1,91464525,553,-2.49,1.43,12,0.11,-243.00,422.00,1198,20230829,-49.50,478,20240528,26.57,855,-29.24,20240202,478,26.57,20240528,1198,-49.50,20230829,478,26.57,20240528,0.21,N,036180,500,457 억,,347056,N,N,0,N,00,N
|
|
20240619,140421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,608,-10,5,-1.62,53006869,87196,38.16,617,617,601,803,433,618,607.90,0.38,0,-6299,636,626,615,605,594,628,607,457,185,500,420,1,1,91464525,556,-2.50,1.44,12,0.10,-243.00,422.00,1198,20230829,-49.25,478,20240528,27.20,855,-28.89,20240202,478,27.20,20240528,1198,-49.25,20230829,478,27.20,20240528,0.21,N,036180,500,457 억,,347056,N,N,0,N,00,N
|
|
20240619,130419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,611,-7,5,-1.13,29659869,48573,21.26,617,617,607,803,433,618,610.62,0.38,0,-5091,636,626,615,605,594,628,607,457,185,500,420,1,1,91464525,559,-2.51,1.45,12,0.05,-243.00,422.00,1198,20230829,-49.00,478,20240528,27.82,855,-28.54,20240202,478,27.82,20240528,1198,-49.00,20230829,478,27.82,20240528,0.21,N,036180,500,457 억,,347056,N,N,0,N,00,N
|
|
20240619,120417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,612,-6,5,-0.97,22508221,36808,16.11,617,617,607,803,433,618,611.50,0.38,0,-1477,636,626,615,605,594,628,607,457,185,500,420,1,1,91464525,560,-2.52,1.45,12,0.04,-243.00,422.00,1198,20230829,-48.91,478,20240528,28.03,855,-28.42,20240202,478,28.03,20240528,1198,-48.91,20230829,478,28.03,20240528,0.21,N,036180,500,457 억,,347056,N,N,0,N,00,N
|
|
20240619,110419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,608,-10,5,-1.62,18863213,30808,13.48,617,617,607,803,433,618,612.28,0.38,0,-1476,636,626,615,605,594,628,607,457,185,500,420,1,1,91464525,556,-2.50,1.44,12,0.03,-243.00,422.00,1198,20230829,-49.25,478,20240528,27.20,855,-28.89,20240202,478,27.20,20240528,1198,-49.25,20230829,478,27.20,20240528,0.21,N,036180,500,457 억,,347056,N,N,0,N,00,N
|
|
20240619,100421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,608,-10,5,-1.62,16438689,26820,11.74,617,617,607,803,433,618,612.93,0.38,0,-1807,636,626,615,605,594,628,607,457,185,500,420,1,1,91464525,556,-2.50,1.44,12,0.03,-243.00,422.00,1198,20230829,-49.25,478,20240528,27.20,855,-28.89,20240202,478,27.20,20240528,1198,-49.25,20230829,478,27.20,20240528,0.21,N,036180,500,457 억,,347056,N,N,0,N,00,N
|
|
20240619,090426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,617,-1,5,-0.16,3890802,6306,2.76,617,617,617,803,433,618,617.00,0.38,0,-135,636,626,615,605,594,628,607,457,185,500,420,1,1,91464525,564,-2.54,1.46,12,0.01,-243.00,422.00,1198,20230829,-48.50,478,20240528,29.08,855,-27.84,20240202,478,29.08,20240528,1198,-48.50,20230829,478,29.08,20240528,0.21,N,036180,500,457 억,,347056,N,N,0,N,00,N
|
|
20240618,160416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,618,-10,5,-1.59,139899788,227650,76.45,618,625,604,816,440,628,614.54,0.39,0,-13797,649,638,628,617,607,633,612,457,188,500,420,1,1,91464525,565,-2.54,1.46,12,0.25,-243.00,422.00,1198,20230829,-48.41,478,20240528,29.29,855,-27.72,20240202,478,29.29,20240528,1198,-48.41,20230829,478,29.29,20240528,0.21,N,036180,500,457 억,,360853,N,N,0,N,00,N
|
|
20240618,150414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,617,-11,5,-1.75,122745799,199868,67.12,618,625,604,816,440,628,614.13,0.39,0,-10667,649,638,628,617,607,633,612,457,188,500,420,1,1,91464525,564,-2.54,1.46,12,0.22,-243.00,422.00,1198,20230829,-48.50,478,20240528,29.08,855,-27.84,20240202,478,29.08,20240528,1198,-48.50,20230829,478,29.08,20240528,0.21,N,036180,500,457 억,,360853,N,N,0,N,00,N
|
|
20240618,140415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,609,-19,5,-3.03,88917643,144349,48.47,618,625,604,816,440,628,615.99,0.39,0,-7402,649,638,628,617,607,633,612,457,188,500,420,1,1,91464525,557,-2.51,1.44,12,0.16,-243.00,422.00,1198,20230829,-49.17,478,20240528,27.41,855,-28.77,20240202,478,27.41,20240528,1198,-49.17,20230829,478,27.41,20240528,0.21,N,036180,500,457 억,,360853,N,N,0,N,00,N
|
|
20240618,130418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,613,-15,5,-2.39,75019380,121560,40.82,618,625,612,816,440,628,617.14,0.39,0,-6946,649,638,628,617,607,633,612,457,188,500,420,1,1,91464525,561,-2.52,1.45,12,0.13,-243.00,422.00,1198,20230829,-48.83,478,20240528,28.24,855,-28.30,20240202,478,28.24,20240528,1198,-48.83,20230829,478,28.24,20240528,0.21,N,036180,500,457 억,,360853,N,N,0,N,00,N
|
|
20240618,120418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,617,-11,5,-1.75,71724092,116187,39.02,618,625,613,816,440,628,617.32,0.39,0,-6508,649,638,628,617,607,633,612,457,188,500,420,1,1,91464525,564,-2.54,1.46,12,0.13,-243.00,422.00,1198,20230829,-48.50,478,20240528,29.08,855,-27.84,20240202,478,29.08,20240528,1198,-48.50,20230829,478,29.08,20240528,0.21,N,036180,500,457 억,,360853,N,N,0,N,00,N
|
|
20240618,110415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,617,-11,5,-1.75,66172855,107179,35.99,618,625,615,816,440,628,617.41,0.39,0,-6319,649,638,628,617,607,633,612,457,188,500,420,1,1,91464525,564,-2.54,1.46,12,0.12,-243.00,422.00,1198,20230829,-48.50,478,20240528,29.08,855,-27.84,20240202,478,29.08,20240528,1198,-48.50,20230829,478,29.08,20240528,0.21,N,036180,500,457 억,,360853,N,N,0,N,00,N
|
|
20240618,100417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,620,-8,5,-1.27,9724801,15668,5.26,618,625,618,816,440,628,620.68,0.39,0,-1268,649,638,628,617,607,633,612,457,188,500,420,1,1,91464525,567,-2.55,1.47,12,0.02,-243.00,422.00,1198,20230829,-48.25,478,20240528,29.71,855,-27.49,20240202,478,29.71,20240528,1198,-48.25,20230829,478,29.71,20240528,0.21,N,036180,500,457 억,,360853,N,N,0,N,00,N
|
|
20240618,090420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,622,-6,5,-0.96,2031548,3286,1.10,618,622,618,816,440,628,618.24,0.39,0,341,649,638,628,617,607,633,612,457,188,500,420,1,1,91464525,569,-2.56,1.47,12,0.00,-243.00,422.00,1198,20230829,-48.08,478,20240528,30.13,855,-27.25,20240202,478,30.13,20240528,1198,-48.08,20230829,478,30.13,20240528,0.21,N,036180,500,457 억,,360853,N,N,0,N,00,N
|
|
20240617,160414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,628,-1,5,-0.16,185851743,297795,88.87,639,639,618,817,441,629,624.09,0.41,0,-8265,641,635,629,623,617,632,620,457,188,500,420,1,1,91464525,574,-2.58,1.49,12,0.33,-243.00,422.00,1198,20230829,-47.58,478,20240528,31.38,855,-26.55,20240202,478,31.38,20240528,1198,-47.58,20230829,478,31.38,20240528,0.21,N,036180,500,457 억,,370718,N,N,0,N,00,N
|
|
20240617,150419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,622,-7,5,-1.11,177442220,284349,84.86,639,639,618,817,441,629,624.03,0.41,0,-8142,641,635,629,623,617,632,620,457,188,500,420,1,1,91464525,569,-2.56,1.47,12,0.31,-243.00,422.00,1198,20230829,-48.08,478,20240528,30.13,855,-27.25,20240202,478,30.13,20240528,1198,-48.08,20230829,478,30.13,20240528,0.21,N,036180,500,457 억,,370718,N,N,0,N,00,N
|
|
20240617,140412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,620,-9,5,-1.43,165754981,265557,79.25,639,639,618,817,441,629,624.18,0.41,0,-4949,641,635,629,623,617,632,620,457,188,500,420,1,1,91464525,567,-2.55,1.47,12,0.29,-243.00,422.00,1198,20230829,-48.25,478,20240528,29.71,855,-27.49,20240202,478,29.71,20240528,1198,-48.25,20230829,478,29.71,20240528,0.21,N,036180,500,457 억,,370718,N,N,0,N,00,N
|
|
20240617,130413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,619,-10,5,-1.59,137003532,219135,65.40,639,639,619,817,441,629,625.20,0.41,0,1950,641,635,629,623,617,632,620,457,188,500,420,1,1,91464525,566,-2.55,1.47,12,0.24,-243.00,422.00,1198,20230829,-48.33,478,20240528,29.50,855,-27.60,20240202,478,29.50,20240528,1198,-48.33,20230829,478,29.50,20240528,0.21,N,036180,500,457 억,,370718,N,N,0,N,00,N
|
|
20240617,120413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,626,-3,5,-0.48,91178731,145409,43.39,639,639,624,817,441,629,627.05,0.41,0,3054,641,635,629,623,617,632,620,457,188,500,420,1,1,91464525,573,-2.58,1.48,12,0.16,-243.00,422.00,1198,20230829,-47.75,478,20240528,30.96,855,-26.78,20240202,478,30.96,20240528,1198,-47.75,20230829,478,30.96,20240528,0.21,N,036180,500,457 억,,370718,N,N,0,N,00,N
|
|
20240617,110410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,630,1,2,0.16,71222642,113577,33.89,639,639,624,817,441,629,627.09,0.41,0,2640,641,635,629,623,617,632,620,457,188,500,420,1,1,91464525,576,-2.59,1.49,12,0.12,-243.00,422.00,1198,20230829,-47.41,478,20240528,31.80,855,-26.32,20240202,478,31.80,20240528,1198,-47.41,20230829,478,31.80,20240528,0.21,N,036180,500,457 억,,370718,N,N,0,N,00,N
|
|
20240617,100413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,628,-1,5,-0.16,64444906,102809,30.68,639,639,624,817,441,629,626.84,0.41,0,3835,641,635,629,623,617,632,620,457,188,500,420,1,1,91464525,574,-2.58,1.49,12,0.11,-243.00,422.00,1198,20230829,-47.58,478,20240528,31.38,855,-26.55,20240202,478,31.38,20240528,1198,-47.58,20230829,478,31.38,20240528,0.21,N,036180,500,457 억,,370718,N,N,0,N,00,N
|
|
20240617,090414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,628,-1,5,-0.16,14709657,23329,6.96,639,639,628,817,441,629,630.53,0.41,0,-9853,641,635,629,623,617,632,620,457,188,500,420,1,1,91464525,574,-2.58,1.49,12,0.03,-243.00,422.00,1198,20230829,-47.58,478,20240528,31.38,855,-26.55,20240202,478,31.38,20240528,1198,-47.58,20230829,478,31.38,20240528,0.21,N,036180,500,457 억,,370718,N,N,0,N,00,N
|
|
20240614,160341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,629,-1,5,-0.16,210478853,335058,115.03,631,635,623,819,441,630,628.19,0.39,0,16141,646,638,627,619,608,642,623,457,189,500,420,1,1,91464525,575,-2.59,1.49,12,0.37,-243.00,422.00,1198,20230829,-47.50,478,20240528,31.59,855,-26.43,20240202,478,31.59,20240528,1198,-47.50,20230829,478,31.59,20240528,0.23,N,036180,500,457 억,,354359,N,N,0,N,00,N
|
|
20240614,150342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,629,-1,5,-0.16,202837061,322918,110.86,631,635,623,819,441,630,628.14,0.39,0,17965,646,638,627,619,608,642,623,457,189,500,420,1,1,91464525,575,-2.59,1.49,12,0.35,-243.00,422.00,1198,20230829,-47.50,478,20240528,31.59,855,-26.43,20240202,478,31.59,20240528,1198,-47.50,20230829,478,31.59,20240528,0.23,N,036180,500,457 억,,354359,N,N,0,N,00,N
|
|
20240614,140341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,626,-4,5,-0.63,159417308,253743,87.11,631,635,623,819,441,630,628.26,0.39,0,13359,646,638,627,619,608,642,623,457,189,500,420,1,1,91464525,573,-2.58,1.48,12,0.28,-243.00,422.00,1198,20230829,-47.75,478,20240528,30.96,855,-26.78,20240202,478,30.96,20240528,1198,-47.75,20230829,478,30.96,20240528,0.23,N,036180,500,457 억,,354359,N,N,0,N,00,N
|
|
20240614,130341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,628,-2,5,-0.32,152674758,242963,83.41,631,635,623,819,441,630,628.39,0.39,0,13359,646,638,627,619,608,642,623,457,189,500,420,1,1,91464525,574,-2.58,1.49,12,0.27,-243.00,422.00,1198,20230829,-47.58,478,20240528,31.38,855,-26.55,20240202,478,31.38,20240528,1198,-47.58,20230829,478,31.38,20240528,0.23,N,036180,500,457 억,,354359,N,N,0,N,00,N
|
|
20240614,120344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,628,-2,5,-0.32,152368202,242473,83.25,631,635,623,819,441,630,628.39,0.39,0,13359,646,638,627,619,608,642,623,457,189,500,420,1,1,91464525,574,-2.58,1.49,12,0.27,-243.00,422.00,1198,20230829,-47.58,478,20240528,31.38,855,-26.55,20240202,478,31.38,20240528,1198,-47.58,20230829,478,31.38,20240528,0.23,N,036180,500,457 억,,354359,N,N,0,N,00,N
|
|
20240614,110407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,630,0,3,0.00,117668088,186999,64.20,631,635,623,819,441,630,629.24,0.39,0,8952,646,638,627,619,608,642,623,457,189,500,420,1,1,91464525,576,-2.59,1.49,12,0.20,-243.00,422.00,1198,20230829,-47.41,478,20240528,31.80,855,-26.32,20240202,478,31.80,20240528,1198,-47.41,20230829,478,31.80,20240528,0.23,N,036180,500,457 억,,354359,N,N,0,N,00,N
|
|
20240614,100406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,633,3,2,0.48,107727659,171184,58.77,631,635,623,819,441,630,629.31,0.39,0,8926,646,638,627,619,608,642,623,457,189,500,420,1,1,91464525,579,-2.60,1.50,12,0.19,-243.00,422.00,1198,20230829,-47.16,478,20240528,32.43,855,-25.96,20240202,478,32.43,20240528,1198,-47.16,20230829,478,32.43,20240528,0.23,N,036180,500,457 억,,354359,N,N,0,N,00,N
|
|
20240614,090409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,630,0,3,0.00,23492899,37287,12.80,631,631,628,819,441,630,630.06,0.39,0,-25524,646,638,627,619,608,642,623,457,189,500,420,1,1,91464525,576,-2.59,1.49,12,0.04,-243.00,422.00,1198,20230829,-47.41,478,20240528,31.80,855,-26.32,20240202,478,31.80,20240528,1198,-47.41,20230829,478,31.80,20240528,0.23,N,036180,500,457 억,,354359,N,N,0,N,00,N
|
|
20240613,160403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,630,1,2,0.16,178978178,285706,35.32,616,635,616,817,441,629,626.44,0.45,0,-59839,653,640,622,609,591,647,616,457,188,500,420,1,1,91464525,576,-2.59,1.49,12,0.31,-243.00,422.00,1198,20230829,-47.41,478,20240528,31.80,855,-26.32,20240202,478,31.80,20240528,1198,-47.41,20230829,478,31.80,20240528,0.23,N,036180,500,457 억,,414198,N,N,0,N,00,N
|
|
20240613,150410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,625,-4,5,-0.64,157941855,252102,31.16,616,635,616,817,441,629,626.50,0.45,0,-62938,653,640,622,609,591,647,616,457,188,500,420,1,1,91464525,572,-2.57,1.48,12,0.28,-243.00,422.00,1198,20230829,-47.83,478,20240528,30.75,855,-26.90,20240202,478,30.75,20240528,1198,-47.83,20230829,478,30.75,20240528,0.23,N,036180,500,457 억,,414198,N,N,0,N,00,N
|
|
20240613,140405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,625,-4,5,-0.64,138595066,220903,27.31,616,635,616,817,441,629,627.40,0.45,0,-62814,653,640,622,609,591,647,616,457,188,500,420,1,1,91464525,572,-2.57,1.48,12,0.24,-243.00,422.00,1198,20230829,-47.83,478,20240528,30.75,855,-26.90,20240202,478,30.75,20240528,1198,-47.83,20230829,478,30.75,20240528,0.23,N,036180,500,457 억,,414198,N,N,0,N,00,N
|
|
20240613,130406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,624,-5,5,-0.79,131560282,209599,25.91,616,635,616,817,441,629,627.68,0.45,0,-64664,653,640,622,609,591,647,616,457,188,500,420,1,1,91464525,571,-2.57,1.48,12,0.23,-243.00,422.00,1198,20230829,-47.91,478,20240528,30.54,855,-27.02,20240202,478,30.54,20240528,1198,-47.91,20230829,478,30.54,20240528,0.23,N,036180,500,457 억,,414198,N,N,0,N,00,N
|
|
20240613,120407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,625,-4,5,-0.64,129073906,205608,25.42,616,635,616,817,441,629,627.77,0.45,0,-64184,653,640,622,609,591,647,616,457,188,500,420,1,1,91464525,572,-2.57,1.48,12,0.22,-243.00,422.00,1198,20230829,-47.83,478,20240528,30.75,855,-26.90,20240202,478,30.75,20240528,1198,-47.83,20230829,478,30.75,20240528,0.23,N,036180,500,457 억,,414198,N,N,0,N,00,N
|
|
20240613,110403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,629,0,3,0.00,81102092,128967,15.94,616,635,616,817,441,629,628.86,0.45,0,-27287,653,640,622,609,591,647,616,457,188,500,420,1,1,91464525,575,-2.59,1.49,12,0.14,-243.00,422.00,1198,20230829,-47.50,478,20240528,31.59,855,-26.43,20240202,478,31.59,20240528,1198,-47.50,20230829,478,31.59,20240528,0.23,N,036180,500,457 억,,414198,N,N,0,N,00,N
|
|
20240613,100404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,627,-2,5,-0.32,71544395,113743,14.06,616,635,616,817,441,629,629.00,0.45,0,-28535,653,640,622,609,591,647,616,457,188,500,420,1,1,91464525,573,-2.58,1.49,12,0.12,-243.00,422.00,1198,20230829,-47.66,478,20240528,31.17,855,-26.67,20240202,478,31.17,20240528,1198,-47.66,20230829,478,31.17,20240528,0.23,N,036180,500,457 억,,414198,N,N,0,N,00,N
|
|
20240613,090408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,620,-9,5,-1.43,445413,723,0.09,616,627,616,817,441,629,616.06,0.45,0,2,653,640,622,609,591,647,616,457,188,500,420,1,1,91464525,567,-2.55,1.47,12,0.00,-243.00,422.00,1198,20230829,-48.25,478,20240528,29.71,855,-27.49,20240202,478,29.71,20240528,1198,-48.25,20230829,478,29.71,20240528,0.23,N,036180,500,457 억,,414198,N,N,0,N,00,N
|
|
20240612,160401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,629,1,2,0.16,261786946,424325,105.67,628,635,604,816,440,628,616.95,0.55,0,-79039,648,638,633,623,618,635,620,457,188,500,420,1,1,91464525,575,-2.59,1.49,12,0.46,-243.00,422.00,1198,20230829,-47.50,478,20240528,31.59,855,-26.43,20240202,478,31.59,20240528,1198,-47.50,20230829,478,31.59,20240528,0.23,N,036180,500,457 억,,503969,N,N,0,N,00,N
|
|
20240612,150408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,619,-9,5,-1.43,252470060,409305,101.93,628,635,604,816,440,628,616.83,0.55,0,-77922,648,638,633,623,618,635,620,457,188,500,420,1,1,91464525,566,-2.55,1.47,12,0.45,-243.00,422.00,1198,20230829,-48.33,478,20240528,29.50,855,-27.60,20240202,478,29.50,20240528,1198,-48.33,20230829,478,29.50,20240528,0.23,N,036180,500,457 억,,503969,N,N,0,N,00,N
|
|
20240612,140403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,624,-4,5,-0.64,239870161,388965,96.87,628,635,604,816,440,628,616.69,0.55,0,-74532,648,638,633,623,618,635,620,457,188,500,420,1,1,91464525,571,-2.57,1.48,12,0.43,-243.00,422.00,1198,20230829,-47.91,478,20240528,30.54,855,-27.02,20240202,478,30.54,20240528,1198,-47.91,20230829,478,30.54,20240528,0.23,N,036180,500,457 억,,503969,N,N,0,N,00,N
|
|
20240612,130402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,623,-5,5,-0.80,220726677,358078,89.17,628,635,604,816,440,628,616.42,0.55,0,-74470,648,638,633,623,618,635,620,457,188,500,420,1,1,91464525,570,-2.56,1.48,12,0.39,-243.00,422.00,1198,20230829,-48.00,478,20240528,30.33,855,-27.13,20240202,478,30.33,20240528,1198,-48.00,20230829,478,30.33,20240528,0.23,N,036180,500,457 억,,503969,N,N,0,N,00,N
|
|
20240612,120401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,621,-7,5,-1.11,196318051,319088,79.46,628,635,604,816,440,628,615.25,0.55,0,-65507,648,638,633,623,618,635,620,457,188,500,420,1,1,91464525,568,-2.56,1.47,12,0.35,-243.00,422.00,1198,20230829,-48.16,478,20240528,29.92,855,-27.37,20240202,478,29.92,20240528,1198,-48.16,20230829,478,29.92,20240528,0.23,N,036180,500,457 억,,503969,N,N,0,N,00,N
|
|
20240612,110401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,610,-18,5,-2.87,107094026,173923,43.31,628,635,604,816,440,628,615.76,0.55,0,-40816,648,638,633,623,618,635,620,457,188,500,420,1,1,91464525,558,-2.51,1.45,12,0.19,-243.00,422.00,1198,20230829,-49.08,478,20240528,27.62,855,-28.65,20240202,478,27.62,20240528,1198,-49.08,20230829,478,27.62,20240528,0.23,N,036180,500,457 억,,503969,N,N,0,N,00,N
|
|
20240612,100402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,618,-10,5,-1.59,43124849,69374,17.28,628,635,616,816,440,628,621.63,0.55,0,-29728,648,638,633,623,618,635,620,457,188,500,420,1,1,91464525,565,-2.54,1.46,12,0.08,-243.00,422.00,1198,20230829,-48.41,478,20240528,29.29,855,-27.72,20240202,478,29.29,20240528,1198,-48.41,20230829,478,29.29,20240528,0.23,N,036180,500,457 억,,503969,N,N,0,N,00,N
|
|
20240612,090402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,617,-11,5,-1.75,13705560,21917,5.46,628,635,616,816,440,628,625.34,0.55,0,-20329,648,638,633,623,618,635,620,457,188,500,420,1,1,91464525,564,-2.54,1.46,12,0.02,-243.00,422.00,1198,20230829,-48.50,478,20240528,29.08,855,-27.84,20240202,478,29.08,20240528,1198,-48.50,20230829,478,29.08,20240528,0.23,N,036180,500,457 억,,503969,N,N,0,N,00,N
|
|
20240610,160358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,629,1,2,0.16,270817006,428461,101.92,629,640,625,816,440,628,632.07,0.65,0,-74042,643,635,622,614,601,639,618,457,188,500,420,1,1,91464525,575,-2.59,1.49,12,0.47,-243.00,422.00,1198,20230829,-47.50,478,20240528,31.59,855,-26.43,20240202,478,31.59,20240528,1198,-47.50,20230829,478,31.59,20240528,0.23,N,036180,500,457 억,,598416,N,N,0,N,00,N
|
|
20240610,150401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,632,4,2,0.64,263238849,416439,99.06,629,640,625,816,440,628,632.12,0.65,0,-73662,643,635,622,614,601,639,618,457,188,500,420,1,1,91464525,578,-2.60,1.50,12,0.46,-243.00,422.00,1198,20230829,-47.25,478,20240528,32.22,855,-26.08,20240202,478,32.22,20240528,1198,-47.25,20230829,478,32.22,20240528,0.23,N,036180,500,457 억,,598416,N,N,0,N,00,N
|
|
20240610,140400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,632,4,2,0.64,248222956,392602,93.39,629,640,625,816,440,628,632.25,0.65,0,-60981,643,635,622,614,601,639,618,457,188,500,420,1,1,91464525,578,-2.60,1.50,12,0.43,-243.00,422.00,1198,20230829,-47.25,478,20240528,32.22,855,-26.08,20240202,478,32.22,20240528,1198,-47.25,20230829,478,32.22,20240528,0.23,N,036180,500,457 억,,598416,N,N,0,N,00,N
|
|
20240610,130359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,633,5,2,0.80,212113108,335323,79.76,629,640,625,816,440,628,632.56,0.65,0,-56024,643,635,622,614,601,639,618,457,188,500,420,1,1,91464525,579,-2.60,1.50,12,0.37,-243.00,422.00,1198,20230829,-47.16,478,20240528,32.43,855,-25.96,20240202,478,32.43,20240528,1198,-47.16,20230829,478,32.43,20240528,0.23,N,036180,500,457 억,,598416,N,N,0,N,00,N
|
|
20240610,120400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,630,2,2,0.32,200005747,316153,75.20,629,640,625,816,440,628,632.62,0.65,0,-59775,643,635,622,614,601,639,618,457,188,500,420,1,1,91464525,576,-2.59,1.49,12,0.35,-243.00,422.00,1198,20230829,-47.41,478,20240528,31.80,855,-26.32,20240202,478,31.80,20240528,1198,-47.41,20230829,478,31.80,20240528,0.23,N,036180,500,457 억,,598416,N,N,0,N,00,N
|
|
20240610,110402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,629,1,2,0.16,193722540,306166,72.83,629,640,625,816,440,628,632.74,0.65,0,-58826,643,635,622,614,601,639,618,457,188,500,420,1,1,91464525,575,-2.59,1.49,12,0.33,-243.00,422.00,1198,20230829,-47.50,478,20240528,31.59,855,-26.43,20240202,478,31.59,20240528,1198,-47.50,20230829,478,31.59,20240528,0.23,N,036180,500,457 억,,598416,N,N,0,N,00,N
|
|
20240610,100359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,630,2,2,0.32,172419274,272255,64.76,629,640,627,816,440,628,633.30,0.65,0,-54781,643,635,622,614,601,639,618,457,188,500,420,1,1,91464525,576,-2.59,1.49,12,0.30,-243.00,422.00,1198,20230829,-47.41,478,20240528,31.80,855,-26.32,20240202,478,31.80,20240528,1198,-47.41,20230829,478,31.80,20240528,0.23,N,036180,500,457 억,,598416,N,N,0,N,00,N
|
|
20240610,090405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,628,0,3,0.00,4399873,6998,1.66,629,629,628,816,440,628,628.73,0.65,0,-2460,643,635,622,614,601,639,618,457,188,500,420,1,1,91464525,574,-2.58,1.49,12,0.01,-243.00,422.00,1198,20230829,-47.58,478,20240528,31.38,855,-26.55,20240202,478,31.38,20240528,1198,-47.58,20230829,478,31.38,20240528,0.23,N,036180,500,457 억,,598416,N,N,0,N,00,N
|
|
20240607,160411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,628,11,2,1.78,261279278,420394,44.25,616,630,609,802,432,617,621.51,0.60,0,38949,658,637,604,583,550,648,594,457,185,500,410,1,1,91464525,574,-2.58,1.49,12,0.46,-243.00,422.00,1198,20230829,-47.58,478,20240528,31.38,855,-26.55,20240202,478,31.38,20240528,1198,-47.58,20230829,478,31.38,20240528,0.23,N,036180,500,457 억,,548926,N,N,0,N,00,N
|
|
20240607,150414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,630,13,2,2.11,249999825,402402,42.35,616,630,609,802,432,617,621.27,0.60,0,53873,658,637,604,583,550,648,594,457,185,500,410,1,1,91464525,576,-2.59,1.49,12,0.44,-243.00,422.00,1198,20230829,-47.41,478,20240528,31.80,855,-26.32,20240202,478,31.80,20240528,1198,-47.41,20230829,478,31.80,20240528,0.23,N,036180,500,457 억,,548926,N,N,0,N,00,N
|
|
20240607,140411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,625,8,2,1.30,191528565,309280,32.55,616,627,609,802,432,617,619.27,0.60,0,37998,658,637,604,583,550,648,594,457,185,500,410,1,1,91464525,572,-2.57,1.48,12,0.34,-243.00,422.00,1198,20230829,-47.83,478,20240528,30.75,855,-26.90,20240202,478,30.75,20240528,1198,-47.83,20230829,478,30.75,20240528,0.23,N,036180,500,457 억,,548926,N,N,0,N,00,N
|
|
20240607,130412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,624,7,2,1.13,168153283,271865,28.61,616,627,609,802,432,617,618.52,0.60,0,25046,658,637,604,583,550,648,594,457,185,500,410,1,1,91464525,571,-2.57,1.48,12,0.30,-243.00,422.00,1198,20230829,-47.91,478,20240528,30.54,855,-27.02,20240202,478,30.54,20240528,1198,-47.91,20230829,478,30.54,20240528,0.23,N,036180,500,457 억,,548926,N,N,0,N,00,N
|
|
20240607,120411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,621,4,2,0.65,119263413,193470,20.36,616,623,609,802,432,617,616.44,0.60,0,-21326,658,637,604,583,550,648,594,457,185,500,410,1,1,91464525,568,-2.56,1.47,12,0.21,-243.00,422.00,1198,20230829,-48.16,478,20240528,29.92,855,-27.37,20240202,478,29.92,20240528,1198,-48.16,20230829,478,29.92,20240528,0.23,N,036180,500,457 억,,548926,N,N,0,N,00,N
|
|
20240607,110411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,620,3,2,0.49,106746565,173304,18.24,616,623,609,802,432,617,615.95,0.60,0,-20536,658,637,604,583,550,648,594,457,185,500,410,1,1,91464525,567,-2.55,1.47,12,0.19,-243.00,422.00,1198,20230829,-48.25,478,20240528,29.71,855,-27.49,20240202,478,29.71,20240528,1198,-48.25,20230829,478,29.71,20240528,0.23,N,036180,500,457 억,,548926,N,N,0,N,00,N
|
|
20240607,100410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,622,5,2,0.81,78565157,127834,13.45,616,623,609,802,432,617,614.59,0.60,0,-16851,658,637,604,583,550,648,594,457,185,500,410,1,1,91464525,569,-2.56,1.47,12,0.14,-243.00,422.00,1198,20230829,-48.08,478,20240528,30.13,855,-27.25,20240202,478,30.13,20240528,1198,-48.08,20230829,478,30.13,20240528,0.23,N,036180,500,457 억,,548926,N,N,0,N,00,N
|
|
20240607,090408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,610,-7,5,-1.13,28329373,46128,4.86,616,617,609,802,432,617,614.15,0.60,0,13131,658,637,604,583,550,648,594,457,185,500,410,1,1,91464525,558,-2.51,1.45,12,0.05,-243.00,422.00,1198,20230829,-49.08,478,20240528,27.62,855,-28.65,20240202,478,27.62,20240528,1198,-49.08,20230829,478,27.62,20240528,0.23,N,036180,500,457 억,,548926,N,N,0,N,00,N
|
|
20240605,160408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,617,14,2,2.32,583953434,950098,440.47,603,625,571,783,423,603,614.62,0.48,0,113427,615,609,598,592,581,611,594,457,180,500,410,1,1,91464525,564,-2.54,1.46,12,1.04,-243.00,422.00,1198,20230829,-48.50,478,20240528,29.08,855,-27.84,20240202,478,29.08,20240528,1198,-48.50,20230829,478,29.08,20240528,0.25,N,036180,500,457 억,,435443,N,N,0,N,00,N
|
|
20240605,150408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,612,9,2,1.49,577976845,940325,435.94,603,625,571,783,423,603,614.66,0.48,0,112789,615,609,598,592,581,611,594,457,180,500,410,1,1,91464525,560,-2.52,1.45,12,1.03,-243.00,422.00,1198,20230829,-48.91,478,20240528,28.03,855,-28.42,20240202,478,28.03,20240528,1198,-48.91,20230829,478,28.03,20240528,0.25,N,036180,500,457 억,,435443,N,N,0,N,00,N
|
|
20240605,140407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,616,13,2,2.16,485433229,790073,366.28,603,625,571,783,423,603,614.42,0.48,0,93763,615,609,598,592,581,611,594,457,180,500,410,1,1,91464525,563,-2.53,1.46,12,0.86,-243.00,422.00,1198,20230829,-48.58,478,20240528,28.87,855,-27.95,20240202,478,28.87,20240528,1198,-48.58,20230829,478,28.87,20240528,0.25,N,036180,500,457 억,,435443,N,N,0,N,00,N
|
|
20240605,130409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,614,11,2,1.82,435272258,708457,328.44,603,625,571,783,423,603,614.39,0.48,0,111756,615,609,598,592,581,611,594,457,180,500,410,1,1,91464525,562,-2.53,1.45,12,0.77,-243.00,422.00,1198,20230829,-48.75,478,20240528,28.45,855,-28.19,20240202,478,28.45,20240528,1198,-48.75,20230829,478,28.45,20240528,0.25,N,036180,500,457 억,,435443,N,N,0,N,00,N
|
|
20240605,120407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,612,9,2,1.49,421537282,686079,318.07,603,625,571,783,423,603,614.42,0.48,0,113219,615,609,598,592,581,611,594,457,180,500,410,1,1,91464525,560,-2.52,1.45,12,0.75,-243.00,422.00,1198,20230829,-48.91,478,20240528,28.03,855,-28.42,20240202,478,28.03,20240528,1198,-48.91,20230829,478,28.03,20240528,0.25,N,036180,500,457 억,,435443,N,N,0,N,00,N
|
|
20240605,110409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,611,8,2,1.33,405314004,659519,305.75,603,625,571,783,423,603,614.56,0.48,0,108211,615,609,598,592,581,611,594,457,180,500,410,1,1,91464525,559,-2.51,1.45,12,0.72,-243.00,422.00,1198,20230829,-49.00,478,20240528,27.82,855,-28.54,20240202,478,27.82,20240528,1198,-49.00,20230829,478,27.82,20240528,0.25,N,036180,500,457 억,,435443,N,N,0,N,00,N
|
|
20240605,100409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,616,13,2,2.16,168029109,274280,127.16,603,625,571,783,423,603,612.62,0.48,0,1710,615,609,598,592,581,611,594,457,180,500,410,1,1,91464525,563,-2.53,1.46,12,0.30,-243.00,422.00,1198,20230829,-48.58,478,20240528,28.87,855,-27.95,20240202,478,28.87,20240528,1198,-48.58,20230829,478,28.87,20240528,0.25,N,036180,500,457 억,,435443,N,N,0,N,00,N
|
|
20240605,090408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,619,16,2,2.65,44997925,72985,33.84,603,625,571,783,423,603,616.54,0.48,0,-5396,615,609,598,592,581,611,594,457,180,500,410,1,1,91464525,566,-2.55,1.47,12,0.08,-243.00,422.00,1198,20230829,-48.33,478,20240528,29.50,855,-27.60,20240202,478,29.50,20240528,1198,-48.33,20230829,478,29.50,20240528,0.25,N,036180,500,457 억,,435443,N,N,0,N,00,N
|
|
20240604,160405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,603,0,3,0.00,127881495,215697,39.39,603,604,587,783,423,603,592.88,0.52,0,-44290,623,612,597,586,571,618,592,457,180,500,410,1,1,91464525,552,-2.48,1.43,12,0.24,-243.00,422.00,1198,20230829,-49.67,478,20240528,26.15,855,-29.47,20240202,478,26.15,20240528,1198,-49.67,20230829,478,26.15,20240528,0.27,N,036180,500,457 억,,479606,N,N,0,N,00,N
|
|
20240604,150406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,598,-5,5,-0.83,109729724,185365,33.85,603,604,587,783,423,603,591.97,0.52,0,-27432,623,612,597,586,571,618,592,457,180,500,410,1,1,91464525,547,-2.46,1.42,12,0.20,-243.00,422.00,1198,20230829,-50.08,478,20240528,25.10,855,-30.06,20240202,478,25.10,20240528,1198,-50.08,20230829,478,25.10,20240528,0.27,N,036180,500,457 억,,479606,N,N,0,N,00,N
|
|
20240604,140406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,588,-15,5,-2.49,95346753,161060,29.41,603,604,587,783,423,603,592.00,0.52,0,-12042,623,612,597,586,571,618,592,457,180,500,410,1,1,91464525,538,-2.42,1.39,12,0.18,-243.00,422.00,1198,20230829,-50.92,478,20240528,23.01,855,-31.23,20240202,478,23.01,20240528,1198,-50.92,20230829,478,23.01,20240528,0.27,N,036180,500,457 억,,479606,N,N,0,N,00,N
|
|
20240604,130405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,591,-12,5,-1.99,79428202,134043,24.48,603,604,587,783,423,603,592.56,0.52,0,-15782,623,612,597,586,571,618,592,457,180,500,410,1,1,91464525,541,-2.43,1.40,12,0.15,-243.00,422.00,1198,20230829,-50.67,478,20240528,23.64,855,-30.88,20240202,478,23.64,20240528,1198,-50.67,20230829,478,23.64,20240528,0.27,N,036180,500,457 억,,479606,N,N,0,N,00,N
|
|
20240604,120404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,595,-8,5,-1.33,76323657,128803,23.52,603,604,587,783,423,603,592.56,0.52,0,-12954,623,612,597,586,571,618,592,457,180,500,410,1,1,91464525,544,-2.45,1.41,12,0.14,-243.00,422.00,1198,20230829,-50.33,478,20240528,24.48,855,-30.41,20240202,478,24.48,20240528,1198,-50.33,20230829,478,24.48,20240528,0.27,N,036180,500,457 억,,479606,N,N,0,N,00,N
|
|
20240604,110402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,591,-12,5,-1.99,71953471,121433,22.18,603,604,587,783,423,603,592.54,0.52,0,-6173,623,612,597,586,571,618,592,457,180,500,410,1,1,91464525,541,-2.43,1.40,12,0.13,-243.00,422.00,1198,20230829,-50.67,478,20240528,23.64,855,-30.88,20240202,478,23.64,20240528,1198,-50.67,20230829,478,23.64,20240528,0.27,N,036180,500,457 억,,479606,N,N,0,N,00,N
|
|
20240604,100402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,596,-7,5,-1.16,55109934,92954,16.98,603,604,587,783,423,603,592.87,0.52,0,-3156,623,612,597,586,571,618,592,457,180,500,410,1,1,91464525,545,-2.45,1.41,12,0.10,-243.00,422.00,1198,20230829,-50.25,478,20240528,24.69,855,-30.29,20240202,478,24.69,20240528,1198,-50.25,20230829,478,24.69,20240528,0.27,N,036180,500,457 억,,479606,N,N,0,N,00,N
|
|
20240604,090405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,603,0,3,0.00,1586493,2631,0.48,603,603,603,783,423,603,603.00,0.52,0,-132,623,612,597,586,571,618,592,457,180,500,410,1,1,91464525,552,-2.48,1.43,12,0.00,-243.00,422.00,1198,20230829,-49.67,478,20240528,26.15,855,-29.47,20240202,478,26.15,20240528,1198,-49.67,20230829,478,26.15,20240528,0.27,N,036180,500,457 억,,479606,N,N,0,N,00,N
|
|
20240603,160400,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,603,9,2,1.52,328116864,547423,98.26,596,608,582,772,416,594,599.38,0.63,0,-90841,612,602,589,579,566,596,573,457,178,500,400,1,1,91464525,552,-2.48,1.43,12,0.60,-243.00,422.00,1198,20230829,-49.67,478,20240528,26.15,855,-29.47,20240202,478,26.15,20240528,1198,-49.67,20230829,478,26.15,20240528,0.27,N,036180,500,457 억,,573205,N,N,0,N,01,N
|
|
20240603,150401,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,6,2,1.01,301250816,502683,90.22,596,608,582,772,416,594,599.29,0.63,0,-91565,612,602,589,579,566,596,573,457,178,500,400,1,1,91464525,549,-2.47,1.42,12,0.55,-243.00,422.00,1198,20230829,-49.92,478,20240528,25.52,855,-29.82,20240202,478,25.52,20240528,1198,-49.92,20230829,478,25.52,20240528,0.27,N,036180,500,457 억,,573205,N,N,0,N,01,N
|
|
20240603,140400,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,6,2,1.01,287349596,479580,86.08,596,608,582,772,416,594,599.17,0.63,0,-91304,612,602,589,579,566,596,573,457,178,500,400,1,1,91464525,549,-2.47,1.42,12,0.52,-243.00,422.00,1198,20230829,-49.92,478,20240528,25.52,855,-29.82,20240202,478,25.52,20240528,1198,-49.92,20230829,478,25.52,20240528,0.27,N,036180,500,457 억,,573205,N,N,0,N,01,N
|
|
20240603,130401,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,7,2,1.18,268382209,448087,80.43,596,608,582,772,416,594,598.95,0.63,0,-91611,612,602,589,579,566,596,573,457,178,500,400,1,1,91464525,550,-2.47,1.42,12,0.49,-243.00,422.00,1198,20230829,-49.83,478,20240528,25.73,855,-29.71,20240202,478,25.73,20240528,1198,-49.83,20230829,478,25.73,20240528,0.27,N,036180,500,457 억,,573205,N,N,0,N,01,N
|
|
20240603,120401,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,604,10,2,1.68,221908641,370792,66.55,596,608,582,772,416,594,598.47,0.63,0,-81598,612,602,589,579,566,596,573,457,178,500,400,1,1,91464525,552,-2.49,1.43,12,0.41,-243.00,422.00,1198,20230829,-49.58,478,20240528,26.36,855,-29.36,20240202,478,26.36,20240528,1198,-49.58,20230829,478,26.36,20240528,0.27,N,036180,500,457 억,,573205,N,N,0,N,01,N
|
|
20240603,110359,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,7,2,1.18,202676323,338965,60.84,596,608,582,772,416,594,597.93,0.63,0,-81737,612,602,589,579,566,596,573,457,178,500,400,1,1,91464525,550,-2.47,1.42,12,0.37,-243.00,422.00,1198,20230829,-49.83,478,20240528,25.73,855,-29.71,20240202,478,25.73,20240528,1198,-49.83,20230829,478,25.73,20240528,0.27,N,036180,500,457 억,,573205,N,N,0,N,01,N
|
|
20240603,100357,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,595,1,2,0.17,110758909,186259,33.43,596,602,582,772,416,594,594.65,0.63,0,-67784,612,602,589,579,566,596,573,457,178,500,400,1,1,91464525,544,-2.45,1.41,12,0.20,-243.00,422.00,1198,20230829,-50.33,478,20240528,24.48,855,-30.41,20240202,478,24.48,20240528,1198,-50.33,20230829,478,24.48,20240528,0.27,N,036180,500,457 억,,573205,N,N,0,N,01,N
|
|
20240603,090357,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,6,2,1.01,9784550,16337,2.93,596,600,596,772,416,594,598.92,0.63,0,-5173,612,602,589,579,566,596,573,457,178,500,400,1,1,91464525,549,-2.47,1.42,12,0.02,-243.00,422.00,1198,20230829,-49.92,478,20240528,25.52,855,-29.82,20240202,478,25.52,20240528,1198,-49.92,20230829,478,25.52,20240528,0.27,N,036180,500,457 억,,573205,N,N,0,N,01,N
|