186 lines
72 KiB
CSV
186 lines
72 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
|
|
20240731,160439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,494,2,2,0.41,163785239,335772,199.20,488,494,480,639,345,492,487.79,0.55,0,-59963,508,499,489,480,470,504,485,467,147,500,330,1,1,93464524,462,-2.03,1.17,12,0.36,-243.00,422.00,1198,20230829,-58.76,471,20240729,4.88,855,-42.22,20240202,471,4.88,20240729,1198,-58.76,20230829,471,4.88,20240729,0.00,N,036180,500,467 억,,518502,N,N,0,N,00,N
|
|
20240731,150440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,492,0,3,0.00,146244713,300037,178.00,488,494,480,639,345,492,487.42,0.55,0,-58988,508,499,489,480,470,504,485,467,147,500,330,1,1,93464524,460,-2.02,1.17,12,0.32,-243.00,422.00,1198,20230829,-58.93,471,20240729,4.46,855,-42.46,20240202,471,4.46,20240729,1198,-58.93,20230829,471,4.46,20240729,0.00,N,036180,500,467 억,,518502,N,N,0,N,00,N
|
|
20240731,140443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,487,-5,5,-1.02,110742761,227740,135.11,488,492,480,639,345,492,486.27,0.55,0,-41610,508,499,489,480,470,504,485,467,147,500,330,1,1,93464524,455,-2.00,1.15,12,0.24,-243.00,422.00,1198,20230829,-59.35,471,20240729,3.40,855,-43.04,20240202,471,3.40,20240729,1198,-59.35,20230829,471,3.40,20240729,0.00,N,036180,500,467 억,,518502,N,N,0,N,00,N
|
|
20240731,130441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,487,-5,5,-1.02,109100075,224362,133.10,488,492,480,639,345,492,486.27,0.55,0,-40473,508,499,489,480,470,504,485,467,147,500,330,1,1,93464524,455,-2.00,1.15,12,0.24,-243.00,422.00,1198,20230829,-59.35,471,20240729,3.40,855,-43.04,20240202,471,3.40,20240729,1198,-59.35,20230829,471,3.40,20240729,0.00,N,036180,500,467 억,,518502,N,N,0,N,00,N
|
|
20240731,120444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,483,-9,5,-1.83,102702325,211144,125.26,488,492,480,639,345,492,486.41,0.55,0,-46267,508,499,489,480,470,504,485,467,147,500,330,1,1,93464524,451,-1.99,1.14,12,0.23,-243.00,422.00,1198,20230829,-59.68,471,20240729,2.55,855,-43.51,20240202,471,2.55,20240729,1198,-59.68,20230829,471,2.55,20240729,0.00,N,036180,500,467 억,,518502,N,N,0,N,00,N
|
|
20240731,110441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,484,-8,5,-1.63,93824205,192747,114.35,488,492,480,639,345,492,486.77,0.55,0,-41754,508,499,489,480,470,504,485,467,147,500,330,1,1,93464524,452,-1.99,1.15,12,0.21,-243.00,422.00,1198,20230829,-59.60,471,20240729,2.76,855,-43.39,20240202,471,2.76,20240729,1198,-59.60,20230829,471,2.76,20240729,0.00,N,036180,500,467 억,,518502,N,N,0,N,00,N
|
|
20240731,100440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,487,-5,5,-1.02,86356013,177289,105.18,488,492,480,639,345,492,487.09,0.55,0,-36988,508,499,489,480,470,504,485,467,147,500,330,1,1,93464524,455,-2.00,1.15,12,0.19,-243.00,422.00,1198,20230829,-59.35,471,20240729,3.40,855,-43.04,20240202,471,3.40,20240729,1198,-59.35,20230829,471,3.40,20240729,0.00,N,036180,500,467 억,,518502,N,N,0,N,00,N
|
|
20240731,090436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,490,-2,5,-0.41,15624167,31945,18.95,488,492,487,639,345,492,489.10,0.55,0,-9314,508,499,489,480,470,504,485,467,147,500,330,1,1,93464524,458,-2.02,1.16,12,0.03,-243.00,422.00,1198,20230829,-59.10,471,20240729,4.03,855,-42.69,20240202,471,4.03,20240729,1198,-59.10,20230829,471,4.03,20240729,0.00,N,036180,500,467 억,,518502,N,N,0,N,00,N
|
|
20240730,160428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,492,14,2,2.93,82540384,168563,21.14,487,498,479,621,335,478,489.67,0.59,0,-15733,510,493,482,465,454,488,460,457,143,500,320,1,1,91464525,450,-2.02,1.17,12,0.18,-243.00,422.00,1198,20230829,-58.93,471,20240729,4.46,855,-42.46,20240202,471,4.46,20240729,1198,-58.93,20230829,471,4.46,20240729,0.00,N,036180,500,457 억,,536716,N,N,0,N,00,N
|
|
20240730,150437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,494,16,2,3.35,76578114,156523,19.63,487,498,479,621,335,478,489.25,0.59,0,-14987,510,493,482,465,454,488,460,457,143,500,320,1,1,91464525,452,-2.03,1.17,12,0.17,-243.00,422.00,1198,20230829,-58.76,471,20240729,4.88,855,-42.22,20240202,471,4.88,20240729,1198,-58.76,20230829,471,4.88,20240729,0.00,N,036180,500,457 억,,536716,N,N,0,N,00,N
|
|
20240730,140431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,497,19,2,3.97,67857377,138888,17.42,487,498,479,621,335,478,488.58,0.59,0,-10364,510,493,482,465,454,488,460,457,143,500,320,1,1,91464525,455,-2.05,1.18,12,0.15,-243.00,422.00,1198,20230829,-58.51,471,20240729,5.52,855,-41.87,20240202,471,5.52,20240729,1198,-58.51,20230829,471,5.52,20240729,0.00,N,036180,500,457 억,,536716,N,N,0,N,00,N
|
|
20240730,130435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,494,16,2,3.35,49449528,101815,12.77,487,494,479,621,335,478,485.68,0.59,0,-2178,510,493,482,465,454,488,460,457,143,500,320,1,1,91464525,452,-2.03,1.17,12,0.11,-243.00,422.00,1198,20230829,-58.76,471,20240729,4.88,855,-42.22,20240202,471,4.88,20240729,1198,-58.76,20230829,471,4.88,20240729,0.00,N,036180,500,457 억,,536716,N,N,0,N,00,N
|
|
20240730,120432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,483,5,2,1.05,22297744,46185,5.79,487,487,479,621,335,478,482.79,0.59,0,-3197,510,493,482,465,454,488,460,457,143,500,320,1,1,91464525,442,-1.99,1.14,12,0.05,-243.00,422.00,1198,20230829,-59.68,471,20240729,2.55,855,-43.51,20240202,471,2.55,20240729,1198,-59.68,20230829,471,2.55,20240729,0.00,N,036180,500,457 억,,536716,N,N,0,N,00,N
|
|
20240730,110436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,481,3,2,0.63,19396589,40175,5.04,487,487,479,621,335,478,482.80,0.59,0,-3197,510,493,482,465,454,488,460,457,143,500,320,1,1,91464525,440,-1.98,1.14,12,0.04,-243.00,422.00,1198,20230829,-59.85,471,20240729,2.12,855,-43.74,20240202,471,2.12,20240729,1198,-59.85,20230829,471,2.12,20240729,0.00,N,036180,500,457 억,,536716,N,N,0,N,00,N
|
|
20240730,100436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,483,5,2,1.05,4024557,8327,1.04,487,487,479,621,335,478,483.31,0.59,0,-1962,510,493,482,465,454,488,460,457,143,500,320,1,1,91464525,442,-1.99,1.14,12,0.01,-243.00,422.00,1198,20230829,-59.68,471,20240729,2.55,855,-43.51,20240202,471,2.55,20240729,1198,-59.68,20230829,471,2.55,20240729,0.00,N,036180,500,457 억,,536716,N,N,0,N,00,N
|
|
20240730,090437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,479,1,2,0.21,1735277,3577,0.45,487,487,479,621,335,478,485.12,0.59,0,-1973,510,493,482,465,454,488,460,457,143,500,320,1,1,91464525,438,-1.97,1.14,12,0.00,-243.00,422.00,1198,20230829,-60.02,471,20240729,1.70,855,-43.98,20240202,471,1.70,20240729,1198,-60.02,20230829,471,1.70,20240729,0.00,N,036180,500,457 억,,536716,N,N,0,N,00,N
|
|
20240729,160431,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,478,-35,5,-6.82,382779583,793238,387.06,490,499,471,666,360,513,482.57,0.53,0,37247,545,529,516,500,487,537,508,457,153,500,340,1,1,91464525,437,-1.97,1.13,12,0.87,-243.00,422.00,1198,20230829,-60.10,471,20240729,1.49,855,-44.09,20240202,471,1.49,20240729,1198,-60.10,20230829,471,1.49,20240729,0.00,N,036180,500,457 억,,482688,N,N,0,N,00,N
|
|
20240729,150433,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,485,-28,5,-5.46,363472582,753030,367.44,490,499,471,666,360,513,482.68,0.53,0,38212,545,529,516,500,487,537,508,457,153,500,340,1,1,91464525,444,-2.00,1.15,12,0.82,-243.00,422.00,1198,20230829,-59.52,471,20240729,2.97,855,-43.27,20240202,471,2.97,20240729,1198,-59.52,20230829,471,2.97,20240729,0.00,N,036180,500,457 억,,482688,N,N,0,N,00,N
|
|
20240729,140437,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,485,-28,5,-5.46,269744953,556125,271.36,490,499,475,666,360,513,485.04,0.53,0,-1016,545,529,516,500,487,537,508,457,153,500,340,1,1,91464525,444,-2.00,1.15,12,0.61,-243.00,422.00,1198,20230829,-59.52,475,20240729,2.11,855,-43.27,20240202,475,2.11,20240729,1198,-59.52,20230829,475,2.11,20240729,0.00,N,036180,500,457 억,,482688,N,N,0,N,00,N
|
|
20240729,130441,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,487,-26,5,-5.07,218436789,449726,219.44,490,499,475,666,360,513,485.71,0.53,0,-32145,545,529,516,500,487,537,508,457,153,500,340,1,1,91464525,445,-2.00,1.15,12,0.49,-243.00,422.00,1198,20230829,-59.35,475,20240729,2.53,855,-43.04,20240202,475,2.53,20240729,1198,-59.35,20230829,475,2.53,20240729,0.00,N,036180,500,457 억,,482688,N,N,0,N,00,N
|
|
20240729,120432,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,489,-24,5,-4.68,180643863,371908,181.47,490,499,475,666,360,513,485.72,0.53,0,-43509,545,529,516,500,487,537,508,457,153,500,340,1,1,91464525,447,-2.01,1.16,12,0.41,-243.00,422.00,1198,20230829,-59.18,475,20240729,2.95,855,-42.81,20240202,475,2.95,20240729,1198,-59.18,20230829,475,2.95,20240729,0.00,N,036180,500,457 억,,482688,N,N,0,N,00,N
|
|
20240729,110434,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,492,-21,5,-4.09,147553272,304024,148.35,490,499,475,666,360,513,485.33,0.53,0,-30089,545,529,516,500,487,537,508,457,153,500,340,1,1,91464525,450,-2.02,1.17,12,0.33,-243.00,422.00,1198,20230829,-58.93,475,20240729,3.58,855,-42.46,20240202,475,3.58,20240729,1198,-58.93,20230829,475,3.58,20240729,0.00,N,036180,500,457 억,,482688,N,N,0,N,00,N
|
|
20240729,100433,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,495,-18,5,-3.51,129151019,266856,130.21,490,495,475,666,360,513,483.97,0.53,0,-19044,545,529,516,500,487,537,508,457,153,500,340,1,1,91464525,453,-2.04,1.17,12,0.29,-243.00,422.00,1198,20230829,-58.68,475,20240729,4.21,855,-42.11,20240202,475,4.21,20240729,1198,-58.68,20230829,475,4.21,20240729,0.00,N,036180,500,457 억,,482688,N,N,0,N,00,N
|
|
20240729,090429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,480,-33,5,-6.43,49968885,102576,50.05,490,495,479,666,360,513,487.14,0.53,0,-20487,545,529,516,500,487,537,508,457,153,500,340,1,1,91464525,439,-1.98,1.14,12,0.11,-243.00,422.00,1198,20230829,-59.93,478,20240528,0.42,855,-43.86,20240202,478,0.42,20240528,1198,-59.93,20230829,478,0.42,20240528,0.00,N,036180,500,457 억,,482688,N,N,0,N,00,N
|
|
20240726,160424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,513,3,2,0.59,103980494,204908,64.05,510,532,503,663,357,510,507.45,0.55,0,-21608,546,527,514,495,482,537,505,457,153,500,340,1,1,91464525,469,-2.11,1.22,12,0.22,-243.00,422.00,1198,20230829,-57.18,478,20240528,7.32,855,-40.00,20240202,478,7.32,20240528,1198,-57.18,20230829,478,7.32,20240528,0.00,N,036180,500,457 억,,503996,N,N,0,N,00,N
|
|
20240726,150428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,506,-4,5,-0.78,78035153,153897,48.10,510,532,503,663,357,510,507.06,0.55,0,-18470,546,527,514,495,482,537,505,457,153,500,340,1,1,91464525,463,-2.08,1.20,12,0.17,-243.00,422.00,1198,20230829,-57.76,478,20240528,5.86,855,-40.82,20240202,478,5.86,20240528,1198,-57.76,20230829,478,5.86,20240528,0.00,N,036180,500,457 억,,503996,N,N,0,N,00,N
|
|
20240726,140430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,507,-3,5,-0.59,60365803,118940,37.18,510,532,503,663,357,510,507.53,0.55,0,-8161,546,527,514,495,482,537,505,457,153,500,340,1,1,91464525,464,-2.09,1.20,12,0.13,-243.00,422.00,1198,20230829,-57.68,478,20240528,6.07,855,-40.70,20240202,478,6.07,20240528,1198,-57.68,20230829,478,6.07,20240528,0.00,N,036180,500,457 억,,503996,N,N,0,N,00,N
|
|
20240726,130430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,508,-2,5,-0.39,49298112,97110,30.35,510,532,503,663,357,510,507.65,0.55,0,-258,546,527,514,495,482,537,505,457,153,500,340,1,1,91464525,465,-2.09,1.20,12,0.11,-243.00,422.00,1198,20230829,-57.60,478,20240528,6.28,855,-40.58,20240202,478,6.28,20240528,1198,-57.60,20230829,478,6.28,20240528,0.00,N,036180,500,457 억,,503996,N,N,0,N,00,N
|
|
20240726,120433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,510,0,3,0.00,44332486,87296,27.29,510,532,505,663,357,510,507.84,0.55,0,-430,546,527,514,495,482,537,505,457,153,500,340,1,1,91464525,466,-2.10,1.21,12,0.10,-243.00,422.00,1198,20230829,-57.43,478,20240528,6.69,855,-40.35,20240202,478,6.69,20240528,1198,-57.43,20230829,478,6.69,20240528,0.00,N,036180,500,457 억,,503996,N,N,0,N,00,N
|
|
20240726,110430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,510,0,3,0.00,34508503,68005,21.26,510,532,505,663,357,510,507.44,0.55,0,-117,546,527,514,495,482,537,505,457,153,500,340,1,1,91464525,466,-2.10,1.21,12,0.07,-243.00,422.00,1198,20230829,-57.43,478,20240528,6.69,855,-40.35,20240202,478,6.69,20240528,1198,-57.43,20230829,478,6.69,20240528,0.00,N,036180,500,457 억,,503996,N,N,0,N,00,N
|
|
20240726,100431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,512,2,2,0.39,11217207,21973,6.87,510,532,505,663,357,510,510.50,0.55,0,-2157,546,527,514,495,482,537,505,457,153,500,340,1,1,91464525,468,-2.11,1.21,12,0.02,-243.00,422.00,1198,20230829,-57.26,478,20240528,7.11,855,-40.12,20240202,478,7.11,20240528,1198,-57.26,20230829,478,7.11,20240528,0.00,N,036180,500,457 억,,503996,N,N,0,N,00,N
|
|
20240726,090428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,505,-5,5,-0.98,805589,1583,0.49,510,532,505,663,357,510,508.90,0.55,0,823,546,527,514,495,482,537,505,457,153,500,340,1,1,91464525,462,-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,-57.85,20230829,478,5.65,20240528,0.00,N,036180,500,457 억,,503996,N,N,0,N,00,N
|
|
20240725,160427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,510,14,2,2.82,162597819,319920,227.81,501,533,501,644,348,496,508.25,0.54,0,9208,521,508,502,489,483,505,486,457,148,500,330,1,1,91464525,466,-2.10,1.21,12,0.35,-243.00,422.00,1198,20230829,-57.43,478,20240528,6.69,855,-40.35,20240202,478,6.69,20240528,1198,-57.43,20230829,478,6.69,20240528,0.00,N,036180,500,457 억,,490602,N,N,0,N,00,N
|
|
20240725,150434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,507,11,2,2.22,137141176,269678,192.04,501,533,501,644,348,496,508.54,0.54,0,20244,521,508,502,489,483,505,486,457,148,500,330,1,1,91464525,464,-2.09,1.20,12,0.29,-243.00,422.00,1198,20230829,-57.68,478,20240528,6.07,855,-40.70,20240202,478,6.07,20240528,1198,-57.68,20230829,478,6.07,20240528,0.00,N,036180,500,457 억,,490602,N,N,0,N,00,N
|
|
20240725,140433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,519,23,2,4.64,59112462,114978,81.88,501,533,501,644,348,496,514.12,0.54,0,-12509,521,508,502,489,483,505,486,457,148,500,330,1,1,91464525,475,-2.14,1.23,12,0.13,-243.00,422.00,1198,20230829,-56.68,478,20240528,8.58,855,-39.30,20240202,478,8.58,20240528,1198,-56.68,20230829,478,8.58,20240528,0.00,N,036180,500,457 억,,490602,N,N,0,N,00,N
|
|
20240725,130430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,519,23,2,4.64,58978535,114719,81.69,501,533,501,644,348,496,514.11,0.54,0,-12509,521,508,502,489,483,505,486,457,148,500,330,1,1,91464525,475,-2.14,1.23,12,0.13,-243.00,422.00,1198,20230829,-56.68,478,20240528,8.58,855,-39.30,20240202,478,8.58,20240528,1198,-56.68,20230829,478,8.58,20240528,0.00,N,036180,500,457 억,,490602,N,N,0,N,00,N
|
|
20240725,120431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,522,26,2,5.24,53509979,104043,74.09,501,533,501,644,348,496,514.31,0.54,0,-14269,521,508,502,489,483,505,486,457,148,500,330,1,1,91464525,477,-2.15,1.24,12,0.11,-243.00,422.00,1198,20230829,-56.43,478,20240528,9.21,855,-38.95,20240202,478,9.21,20240528,1198,-56.43,20230829,478,9.21,20240528,0.00,N,036180,500,457 억,,490602,N,N,0,N,00,N
|
|
20240725,110429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,513,17,2,3.43,23065384,45556,32.44,501,514,501,644,348,496,506.31,0.54,0,-5784,521,508,502,489,483,505,486,457,148,500,330,1,1,91464525,469,-2.11,1.22,12,0.05,-243.00,422.00,1198,20230829,-57.18,478,20240528,7.32,855,-40.00,20240202,478,7.32,20240528,1198,-57.18,20230829,478,7.32,20240528,0.00,N,036180,500,457 억,,490602,N,N,0,N,00,N
|
|
20240725,100429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,507,11,2,2.22,13079156,25973,18.50,501,507,501,644,348,496,503.57,0.54,0,-6378,521,508,502,489,483,505,486,457,148,500,330,1,1,91464525,464,-2.09,1.20,12,0.03,-243.00,422.00,1198,20230829,-57.68,478,20240528,6.07,855,-40.70,20240202,478,6.07,20240528,1198,-57.68,20230829,478,6.07,20240528,0.00,N,036180,500,457 억,,490602,N,N,0,N,00,N
|
|
20240725,090427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,507,11,2,2.22,9273756,18457,13.14,501,507,501,644,348,496,502.45,0.54,0,-6378,521,508,502,489,483,505,486,457,148,500,330,1,1,91464525,464,-2.09,1.20,12,0.02,-243.00,422.00,1198,20230829,-57.68,478,20240528,6.07,855,-40.70,20240202,478,6.07,20240528,1198,-57.68,20230829,478,6.07,20240528,0.00,N,036180,500,457 억,,490602,N,N,0,N,00,N
|
|
20240724,160425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,496,-20,5,-3.88,70612276,140430,33.57,515,515,496,670,362,516,502.83,0.53,0,9929,552,533,514,495,476,524,486,457,154,500,350,1,1,91464525,454,-2.04,1.18,12,0.15,-243.00,422.00,1198,20230829,-58.60,478,20240528,3.77,855,-41.99,20240202,478,3.77,20240528,1198,-58.60,20230829,478,3.77,20240528,0.00,N,036180,500,457 억,,480530,N,N,0,N,00,N
|
|
20240724,150431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,504,-12,5,-2.33,56606677,112261,26.84,515,515,500,670,362,516,504.24,0.53,0,28613,552,533,514,495,476,524,486,457,154,500,350,1,1,91464525,461,-2.07,1.19,12,0.12,-243.00,422.00,1198,20230829,-57.93,478,20240528,5.44,855,-41.05,20240202,478,5.44,20240528,1198,-57.93,20230829,478,5.44,20240528,0.00,N,036180,500,457 억,,480530,N,N,0,N,00,N
|
|
20240724,140428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,504,-12,5,-2.33,54900616,108873,26.03,515,515,500,670,362,516,504.26,0.53,0,28899,552,533,514,495,476,524,486,457,154,500,350,1,1,91464525,461,-2.07,1.19,12,0.12,-243.00,422.00,1198,20230829,-57.93,478,20240528,5.44,855,-41.05,20240202,478,5.44,20240528,1198,-57.93,20230829,478,5.44,20240528,0.00,N,036180,500,457 억,,480530,N,N,0,N,00,N
|
|
20240724,130431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,504,-12,5,-2.33,51677452,102475,24.50,515,515,500,670,362,516,504.29,0.53,0,24476,552,533,514,495,476,524,486,457,154,500,350,1,1,91464525,461,-2.07,1.19,12,0.11,-243.00,422.00,1198,20230829,-57.93,478,20240528,5.44,855,-41.05,20240202,478,5.44,20240528,1198,-57.93,20230829,478,5.44,20240528,0.00,N,036180,500,457 억,,480530,N,N,0,N,00,N
|
|
20240724,120434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,504,-12,5,-2.33,43344715,85878,20.53,515,515,500,670,362,516,504.72,0.53,0,24476,552,533,514,495,476,524,486,457,154,500,350,1,1,91464525,461,-2.07,1.19,12,0.09,-243.00,422.00,1198,20230829,-57.93,478,20240528,5.44,855,-41.05,20240202,478,5.44,20240528,1198,-57.93,20230829,478,5.44,20240528,0.00,N,036180,500,457 억,,480530,N,N,0,N,00,N
|
|
20240724,110431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,505,-11,5,-2.13,40626214,80468,19.24,515,515,500,670,362,516,504.87,0.53,0,24476,552,533,514,495,476,524,486,457,154,500,350,1,1,91464525,462,-2.08,1.20,12,0.09,-243.00,422.00,1198,20230829,-57.85,478,20240528,5.65,855,-40.94,20240202,478,5.65,20240528,1198,-57.85,20230829,478,5.65,20240528,0.00,N,036180,500,457 억,,480530,N,N,0,N,00,N
|
|
20240724,100431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,507,-9,5,-1.74,35825021,70954,16.96,515,515,500,670,362,516,504.90,0.53,0,23304,552,533,514,495,476,524,486,457,154,500,350,1,1,91464525,464,-2.09,1.20,12,0.08,-243.00,422.00,1198,20230829,-57.68,478,20240528,6.07,855,-40.70,20240202,478,6.07,20240528,1198,-57.68,20230829,478,6.07,20240528,0.00,N,036180,500,457 억,,480530,N,N,0,N,00,N
|
|
20240724,090429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,514,-2,5,-0.39,1786443,3476,0.83,515,515,510,670,362,516,513.94,0.53,0,-2176,552,533,514,495,476,524,486,457,154,500,350,1,1,91464525,470,-2.12,1.22,12,0.00,-243.00,422.00,1198,20230829,-57.10,478,20240528,7.53,855,-39.88,20240202,478,7.53,20240528,1198,-57.10,20230829,478,7.53,20240528,0.00,N,036180,500,457 억,,480530,N,N,0,N,00,N
|
|
20240723,160422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,516,-7,5,-1.34,212535048,417601,279.69,517,533,495,679,367,523,508.94,0.47,0,51239,545,534,523,512,501,528,506,457,156,500,350,1,1,91464525,472,-2.12,1.22,12,0.46,-243.00,422.00,1198,20230829,-56.93,478,20240528,7.95,855,-39.65,20240202,478,7.95,20240528,1198,-56.93,20230829,478,7.95,20240528,0.00,N,036180,500,457 억,,429132,N,N,0,N,00,N
|
|
20240723,150435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,508,-15,5,-2.87,162069740,319505,213.99,517,533,495,679,367,523,507.25,0.47,0,27902,545,534,523,512,501,528,506,457,156,500,350,1,1,91464525,465,-2.09,1.20,12,0.35,-243.00,422.00,1198,20230829,-57.60,478,20240528,6.28,855,-40.58,20240202,478,6.28,20240528,1198,-57.60,20230829,478,6.28,20240528,0.00,N,036180,500,457 억,,429132,N,N,0,N,00,N
|
|
20240723,140425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,511,-12,5,-2.29,158052095,311604,208.70,517,533,495,679,367,523,507.22,0.47,0,24546,545,534,523,512,501,528,506,457,156,500,350,1,1,91464525,467,-2.10,1.21,12,0.34,-243.00,422.00,1198,20230829,-57.35,478,20240528,6.90,855,-40.23,20240202,478,6.90,20240528,1198,-57.35,20230829,478,6.90,20240528,0.00,N,036180,500,457 억,,429132,N,N,0,N,00,N
|
|
20240723,130423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,515,-8,5,-1.53,153826755,303304,203.14,517,533,495,679,367,523,507.17,0.47,0,32125,545,534,523,512,501,528,506,457,156,500,350,1,1,91464525,471,-2.12,1.22,12,0.33,-243.00,422.00,1198,20230829,-57.01,478,20240528,7.74,855,-39.77,20240202,478,7.74,20240528,1198,-57.01,20230829,478,7.74,20240528,0.00,N,036180,500,457 억,,429132,N,N,0,N,00,N
|
|
20240723,120427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,500,-23,5,-4.40,132349212,260233,174.29,517,533,500,679,367,523,508.58,0.47,0,30970,545,534,523,512,501,528,506,457,156,500,350,1,1,91464525,457,-2.06,1.18,12,0.28,-243.00,422.00,1198,20230829,-58.26,478,20240528,4.60,855,-41.52,20240202,478,4.60,20240528,1198,-58.26,20230829,478,4.60,20240528,0.00,N,036180,500,457 억,,429132,N,N,0,N,00,N
|
|
20240723,110428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,519,-4,5,-0.76,32593558,63041,42.22,517,533,505,679,367,523,517.02,0.47,0,25392,545,534,523,512,501,528,506,457,156,500,350,1,1,91464525,475,-2.14,1.23,12,0.07,-243.00,422.00,1198,20230829,-56.68,478,20240528,8.58,855,-39.30,20240202,478,8.58,20240528,1198,-56.68,20230829,478,8.58,20240528,0.00,N,036180,500,457 억,,429132,N,N,0,N,00,N
|
|
20240723,100427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,515,-8,5,-1.53,12797256,24718,16.56,517,533,505,679,367,523,517.73,0.47,0,4591,545,534,523,512,501,528,506,457,156,500,350,1,1,91464525,471,-2.12,1.22,12,0.03,-243.00,422.00,1198,20230829,-57.01,478,20240528,7.74,855,-39.77,20240202,478,7.74,20240528,1198,-57.01,20230829,478,7.74,20240528,0.00,N,036180,500,457 억,,429132,N,N,0,N,00,N
|
|
20240723,090428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,518,-5,5,-0.96,5805695,11225,7.52,517,533,505,679,367,523,517.21,0.47,0,1257,545,534,523,512,501,528,506,457,156,500,350,1,1,91464525,474,-2.13,1.23,12,0.01,-243.00,422.00,1198,20230829,-56.76,478,20240528,8.37,855,-39.42,20240202,478,8.37,20240528,1198,-56.76,20230829,478,8.37,20240528,0.00,N,036180,500,457 억,,429132,N,N,0,N,00,N
|
|
20240722,160421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,523,-2,5,-0.38,77703843,149293,84.70,525,534,512,682,368,525,520.45,0.44,0,23176,555,540,530,515,505,535,510,457,157,500,350,1,1,91464525,478,-2.15,1.24,12,0.16,-243.00,422.00,1198,20230829,-56.34,478,20240528,9.41,855,-38.83,20240202,478,9.41,20240528,1198,-56.34,20230829,478,9.41,20240528,0.00,N,036180,500,457 억,,405802,N,N,0,N,00,N
|
|
20240722,150427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,523,-2,5,-0.38,70916872,136316,77.34,525,534,512,682,368,525,520.24,0.44,0,24132,555,540,530,515,505,535,510,457,157,500,350,1,1,91464525,478,-2.15,1.24,12,0.15,-243.00,422.00,1198,20230829,-56.34,478,20240528,9.41,855,-38.83,20240202,478,9.41,20240528,1198,-56.34,20230829,478,9.41,20240528,0.00,N,036180,500,457 억,,405802,N,N,0,N,00,N
|
|
20240722,140428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,520,-5,5,-0.95,59678283,114750,65.10,525,534,512,682,368,525,520.07,0.44,0,18861,555,540,530,515,505,535,510,457,157,500,350,1,1,91464525,476,-2.14,1.23,12,0.13,-243.00,422.00,1198,20230829,-56.59,478,20240528,8.79,855,-39.18,20240202,478,8.79,20240528,1198,-56.59,20230829,478,8.79,20240528,0.00,N,036180,500,457 억,,405802,N,N,0,N,00,N
|
|
20240722,130424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,520,-5,5,-0.95,47679971,91694,52.02,525,534,512,682,368,525,519.99,0.44,0,12385,555,540,530,515,505,535,510,457,157,500,350,1,1,91464525,476,-2.14,1.23,12,0.10,-243.00,422.00,1198,20230829,-56.59,478,20240528,8.79,855,-39.18,20240202,478,8.79,20240528,1198,-56.59,20230829,478,8.79,20240528,0.00,N,036180,500,457 억,,405802,N,N,0,N,00,N
|
|
20240722,120425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,522,-3,5,-0.57,33839309,65039,36.90,525,534,512,682,368,525,520.29,0.44,0,5135,555,540,530,515,505,535,510,457,157,500,350,1,1,91464525,477,-2.15,1.24,12,0.07,-243.00,422.00,1198,20230829,-56.43,478,20240528,9.21,855,-38.95,20240202,478,9.21,20240528,1198,-56.43,20230829,478,9.21,20240528,0.00,N,036180,500,457 억,,405802,N,N,0,N,00,N
|
|
20240722,110425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,528,3,2,0.57,30452800,58579,33.23,525,534,512,682,368,525,519.86,0.44,0,7354,555,540,530,515,505,535,510,457,157,500,350,1,1,91464525,483,-2.17,1.25,12,0.06,-243.00,422.00,1198,20230829,-55.93,478,20240528,10.46,855,-38.25,20240202,478,10.46,20240528,1198,-55.93,20230829,478,10.46,20240528,0.00,N,036180,500,457 억,,405802,N,N,0,N,00,N
|
|
20240722,100425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,516,-9,5,-1.71,15955261,30794,17.47,525,534,512,682,368,525,518.13,0.44,0,660,555,540,530,515,505,535,510,457,157,500,350,1,1,91464525,472,-2.12,1.22,12,0.03,-243.00,422.00,1198,20230829,-56.93,478,20240528,7.95,855,-39.65,20240202,478,7.95,20240528,1198,-56.93,20230829,478,7.95,20240528,0.00,N,036180,500,457 억,,405802,N,N,0,N,00,N
|
|
20240722,090422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,523,-2,5,-0.38,4148755,7927,4.50,525,534,521,682,368,525,523.37,0.44,0,-2851,555,540,530,515,505,535,510,457,157,500,350,1,1,91464525,478,-2.15,1.24,12,0.01,-243.00,422.00,1198,20230829,-56.34,478,20240528,9.41,855,-38.83,20240202,478,9.41,20240528,1198,-56.34,20230829,478,9.41,20240528,0.00,N,036180,500,457 억,,405802,N,N,0,N,00,N
|
|
20240719,160417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,525,-15,5,-2.78,91411079,173570,382.84,540,545,520,702,378,540,526.65,0.44,0,5519,558,549,541,532,524,545,528,457,162,500,360,1,1,91464525,480,-2.16,1.24,12,0.19,-243.00,422.00,1198,20230829,-56.18,478,20240528,9.83,855,-38.60,20240202,478,9.83,20240528,1198,-56.18,20230829,478,9.83,20240528,0.00,N,036180,500,457 억,,400190,N,N,0,N,00,N
|
|
20240719,150419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,530,-10,5,-1.85,87379495,165902,365.92,540,545,520,702,378,540,526.69,0.44,0,6719,558,549,541,532,524,545,528,457,162,500,360,1,1,91464525,485,-2.18,1.26,12,0.18,-243.00,422.00,1198,20230829,-55.76,478,20240528,10.88,855,-38.01,20240202,478,10.88,20240528,1198,-55.76,20230829,478,10.88,20240528,0.00,N,036180,500,457 억,,400190,N,N,0,N,00,N
|
|
20240719,140422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,530,-10,5,-1.85,82896490,157420,347.21,540,545,520,702,378,540,526.59,0.44,0,6363,558,549,541,532,524,545,528,457,162,500,360,1,1,91464525,485,-2.18,1.26,12,0.17,-243.00,422.00,1198,20230829,-55.76,478,20240528,10.88,855,-38.01,20240202,478,10.88,20240528,1198,-55.76,20230829,478,10.88,20240528,0.00,N,036180,500,457 억,,400190,N,N,0,N,00,N
|
|
20240719,130416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,532,-8,5,-1.48,74497295,141559,312.23,540,545,520,702,378,540,526.26,0.44,0,9711,558,549,541,532,524,545,528,457,162,500,360,1,1,91464525,487,-2.19,1.26,12,0.15,-243.00,422.00,1198,20230829,-55.59,478,20240528,11.30,855,-37.78,20240202,478,11.30,20240528,1198,-55.59,20230829,478,11.30,20240528,0.00,N,036180,500,457 억,,400190,N,N,0,N,00,N
|
|
20240719,120416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,530,-10,5,-1.85,60531365,115276,254.26,540,545,520,702,378,540,525.10,0.44,0,16995,558,549,541,532,524,545,528,457,162,500,360,1,1,91464525,485,-2.18,1.26,12,0.13,-243.00,422.00,1198,20230829,-55.76,478,20240528,10.88,855,-38.01,20240202,478,10.88,20240528,1198,-55.76,20230829,478,10.88,20240528,0.00,N,036180,500,457 억,,400190,N,N,0,N,00,N
|
|
20240719,110419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,535,-5,5,-0.93,7699017,14309,31.56,540,545,533,702,378,540,538.05,0.44,0,-1236,558,549,541,532,524,545,528,457,162,500,360,1,1,91464525,489,-2.20,1.27,12,0.02,-243.00,422.00,1198,20230829,-55.34,478,20240528,11.92,855,-37.43,20240202,478,11.92,20240528,1198,-55.34,20230829,478,11.92,20240528,0.00,N,036180,500,457 억,,400190,N,N,0,N,00,N
|
|
20240719,100347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,543,3,2,0.56,2428977,4491,9.91,540,545,540,702,378,540,540.85,0.44,0,-695,558,549,541,532,524,545,528,457,162,500,360,1,1,91464525,497,-2.23,1.29,12,0.00,-243.00,422.00,1198,20230829,-54.67,478,20240528,13.60,855,-36.49,20240202,478,13.60,20240528,1198,-54.67,20230829,478,13.60,20240528,0.00,N,036180,500,457 억,,400190,N,N,0,N,00,N
|
|
20240719,090429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,540,0,3,0.00,70200,130,0.29,540,540,540,702,378,540,540.00,0.44,0,-93,558,549,541,532,524,545,528,457,162,500,360,1,1,91464525,494,-2.22,1.28,12,0.00,-243.00,422.00,1198,20230829,-54.92,478,20240528,12.97,855,-36.84,20240202,478,12.97,20240528,1198,-54.92,20230829,478,12.97,20240528,0.00,N,036180,500,457 억,,400190,N,N,0,N,00,N
|
|
20240718,160412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,540,-14,5,-2.53,24388419,45291,55.24,550,550,533,720,388,554,538.48,0.44,0,-3243,566,560,550,544,534,563,547,457,166,500,370,1,1,91464525,494,-2.22,1.28,12,0.05,-243.00,422.00,1198,20230829,-54.92,478,20240528,12.97,855,-36.84,20240202,478,12.97,20240528,1198,-54.92,20230829,478,12.97,20240528,0.00,N,036180,500,457 억,,403433,N,N,0,N,00,N
|
|
20240718,150417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,537,-17,5,-3.07,20682534,38408,46.84,550,550,533,720,388,554,538.50,0.44,0,-2958,566,560,550,544,534,563,547,457,166,500,370,1,1,91464525,491,-2.21,1.27,12,0.04,-243.00,422.00,1198,20230829,-55.18,478,20240528,12.34,855,-37.19,20240202,478,12.34,20240528,1198,-55.18,20230829,478,12.34,20240528,0.00,N,036180,500,457 억,,403433,N,N,0,N,00,N
|
|
20240718,140414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,537,-17,5,-3.07,16689792,30947,37.74,550,550,533,720,388,554,539.30,0.44,0,-274,566,560,550,544,534,563,547,457,166,500,370,1,1,91464525,491,-2.21,1.27,12,0.03,-243.00,422.00,1198,20230829,-55.18,478,20240528,12.34,855,-37.19,20240202,478,12.34,20240528,1198,-55.18,20230829,478,12.34,20240528,0.00,N,036180,500,457 억,,403433,N,N,0,N,00,N
|
|
20240718,130415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,538,-16,5,-2.89,15305387,28383,34.62,550,550,533,720,388,554,539.24,0.44,0,530,566,560,550,544,534,563,547,457,166,500,370,1,1,91464525,492,-2.21,1.27,12,0.03,-243.00,422.00,1198,20230829,-55.09,478,20240528,12.55,855,-37.08,20240202,478,12.55,20240528,1198,-55.09,20230829,478,12.55,20240528,0.00,N,036180,500,457 억,,403433,N,N,0,N,00,N
|
|
20240718,120415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,540,-14,5,-2.53,3817166,7005,8.54,550,550,533,720,388,554,544.92,0.44,0,-1104,566,560,550,544,534,563,547,457,166,500,370,1,1,91464525,494,-2.22,1.28,12,0.01,-243.00,422.00,1198,20230829,-54.92,478,20240528,12.97,855,-36.84,20240202,478,12.97,20240528,1198,-54.92,20230829,478,12.97,20240528,0.00,N,036180,500,457 억,,403433,N,N,0,N,00,N
|
|
20240718,110417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,542,-12,5,-2.17,3510416,6437,7.85,550,550,533,720,388,554,545.35,0.44,0,-782,566,560,550,544,534,563,547,457,166,500,370,1,1,91464525,496,-2.23,1.28,12,0.01,-243.00,422.00,1198,20230829,-54.76,478,20240528,13.39,855,-36.61,20240202,478,13.39,20240528,1198,-54.76,20230829,478,13.39,20240528,0.00,N,036180,500,457 억,,403433,N,N,0,N,00,N
|
|
20240718,100417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,548,-6,5,-1.08,3335486,6115,7.46,550,550,533,720,388,554,545.46,0.44,0,-568,566,560,550,544,534,563,547,457,166,500,370,1,1,91464525,501,-2.26,1.30,12,0.01,-243.00,422.00,1198,20230829,-54.26,478,20240528,14.64,855,-35.91,20240202,478,14.64,20240528,1198,-54.26,20230829,478,14.64,20240528,0.00,N,036180,500,457 억,,403433,N,N,0,N,00,N
|
|
20240718,090419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,550,-4,5,-0.72,11000,20,0.02,550,550,550,720,388,554,550.00,0.44,0,0,566,560,550,544,534,563,547,457,166,500,370,1,1,91464525,503,-2.26,1.30,12,0.00,-243.00,422.00,1198,20230829,-54.09,478,20240528,15.06,855,-35.67,20240202,478,15.06,20240528,1198,-54.09,20230829,478,15.06,20240528,0.00,N,036180,500,457 억,,403433,N,N,0,N,00,N
|
|
20240717,160435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,554,4,2,0.73,44886215,81991,18.35,550,556,540,715,385,550,547.45,0.45,0,-11686,595,572,546,523,497,559,510,457,165,500,370,1,1,91464525,507,-2.28,1.31,12,0.09,-243.00,422.00,1198,20230829,-53.76,478,20240528,15.90,855,-35.20,20240202,478,15.90,20240528,1198,-53.76,20230829,478,15.90,20240528,0.00,N,036180,500,457 억,,415022,N,N,0,N,00,N
|
|
20240717,150436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,540,-10,5,-1.82,34142001,62321,13.95,550,556,540,715,385,550,547.84,0.45,0,-11216,595,572,546,523,497,559,510,457,165,500,370,1,1,91464525,494,-2.22,1.28,12,0.07,-243.00,422.00,1198,20230829,-54.92,478,20240528,12.97,855,-36.84,20240202,478,12.97,20240528,1198,-54.92,20230829,478,12.97,20240528,0.00,N,036180,500,457 억,,415022,N,N,0,N,00,N
|
|
20240717,140433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,545,-5,5,-0.91,27109407,49379,11.05,550,556,540,715,385,550,549.01,0.45,0,-11216,595,572,546,523,497,559,510,457,165,500,370,1,1,91464525,498,-2.24,1.29,12,0.05,-243.00,422.00,1198,20230829,-54.51,478,20240528,14.02,855,-36.26,20240202,478,14.02,20240528,1198,-54.51,20230829,478,14.02,20240528,0.00,N,036180,500,457 억,,415022,N,N,0,N,00,N
|
|
20240717,130433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,545,-5,5,-0.91,24884274,45320,10.14,550,556,540,715,385,550,549.08,0.45,0,-11216,595,572,546,523,497,559,510,457,165,500,370,1,1,91464525,498,-2.24,1.29,12,0.05,-243.00,422.00,1198,20230829,-54.51,478,20240528,14.02,855,-36.26,20240202,478,14.02,20240528,1198,-54.51,20230829,478,14.02,20240528,0.00,N,036180,500,457 억,,415022,N,N,0,N,00,N
|
|
20240717,120434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,545,-5,5,-0.91,18845509,34159,7.64,550,556,540,715,385,550,551.70,0.45,0,-11194,595,572,546,523,497,559,510,457,165,500,370,1,1,91464525,498,-2.24,1.29,12,0.04,-243.00,422.00,1198,20230829,-54.51,478,20240528,14.02,855,-36.26,20240202,478,14.02,20240528,1198,-54.51,20230829,478,14.02,20240528,0.00,N,036180,500,457 억,,415022,N,N,0,N,00,N
|
|
20240717,110434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,549,-1,5,-0.18,14138491,25567,5.72,550,556,540,715,385,550,553.00,0.45,0,-11358,595,572,546,523,497,559,510,457,165,500,370,1,1,91464525,502,-2.26,1.30,12,0.03,-243.00,422.00,1198,20230829,-54.17,478,20240528,14.85,855,-35.79,20240202,478,14.85,20240528,1198,-54.17,20230829,478,14.85,20240528,0.00,N,036180,500,457 억,,415022,N,N,0,N,00,N
|
|
20240717,100433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,551,1,2,0.18,12224442,22076,4.94,550,556,540,715,385,550,553.74,0.45,0,-11112,595,572,546,523,497,559,510,457,165,500,370,1,1,91464525,504,-2.27,1.31,12,0.02,-243.00,422.00,1198,20230829,-54.01,478,20240528,15.27,855,-35.56,20240202,478,15.27,20240528,1198,-54.01,20230829,478,15.27,20240528,0.00,N,036180,500,457 억,,415022,N,N,0,N,00,N
|
|
20240717,090348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,549,-1,5,-0.18,31303,57,0.01,550,550,549,715,385,550,549.18,0.45,0,-10,595,572,546,523,497,559,510,457,165,500,370,1,1,91464525,502,-2.26,1.30,12,0.00,-243.00,422.00,1198,20230829,-54.17,478,20240528,14.85,855,-35.79,20240202,478,14.85,20240528,1198,-54.17,20230829,478,14.85,20240528,0.00,N,036180,500,457 억,,415022,N,N,0,N,00,N
|
|
20240716,160434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,550,-20,5,-3.51,240895356,446854,206.15,569,569,520,741,399,570,539.09,0.48,0,-21508,593,581,568,556,543,575,550,457,171,500,380,1,1,91464525,503,-2.26,1.30,12,0.49,-243.00,422.00,1198,20230829,-54.09,478,20240528,15.06,855,-35.67,20240202,478,15.06,20240528,1198,-54.09,20230829,478,15.06,20240528,0.00,N,036180,500,457 억,,436245,N,N,0,N,00,N
|
|
20240716,150438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,538,-32,5,-5.61,222660482,413252,190.65,569,569,520,741,399,570,538.80,0.48,0,-20433,593,581,568,556,543,575,550,457,171,500,380,1,1,91464525,492,-2.21,1.27,12,0.45,-243.00,422.00,1198,20230829,-55.09,478,20240528,12.55,855,-37.08,20240202,478,12.55,20240528,1198,-55.09,20230829,478,12.55,20240528,0.00,N,036180,500,457 억,,436245,N,N,0,N,00,N
|
|
20240716,140437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,537,-33,5,-5.79,220771655,409735,189.03,569,569,520,741,399,570,538.82,0.48,0,-17466,593,581,568,556,543,575,550,457,171,500,380,1,1,91464525,491,-2.21,1.27,12,0.45,-243.00,422.00,1198,20230829,-55.18,478,20240528,12.34,855,-37.19,20240202,478,12.34,20240528,1198,-55.18,20230829,478,12.34,20240528,0.00,N,036180,500,457 억,,436245,N,N,0,N,00,N
|
|
20240716,130437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,536,-34,5,-5.96,201470940,373549,172.33,569,569,520,741,399,570,539.34,0.48,0,-14287,593,581,568,556,543,575,550,457,171,500,380,1,1,91464525,490,-2.21,1.27,12,0.41,-243.00,422.00,1198,20230829,-55.26,478,20240528,12.13,855,-37.31,20240202,478,12.13,20240528,1198,-55.26,20230829,478,12.13,20240528,0.00,N,036180,500,457 억,,436245,N,N,0,N,00,N
|
|
20240716,120436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,538,-32,5,-5.61,169165690,312980,144.39,569,569,520,741,399,570,540.50,0.48,0,-12559,593,581,568,556,543,575,550,457,171,500,380,1,1,91464525,492,-2.21,1.27,12,0.34,-243.00,422.00,1198,20230829,-55.09,478,20240528,12.55,855,-37.08,20240202,478,12.55,20240528,1198,-55.09,20230829,478,12.55,20240528,0.00,N,036180,500,457 억,,436245,N,N,0,N,00,N
|
|
20240716,110436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,538,-32,5,-5.61,158801431,293663,135.48,569,569,520,741,399,570,540.76,0.48,0,-12559,593,581,568,556,543,575,550,457,171,500,380,1,1,91464525,492,-2.21,1.27,12,0.32,-243.00,422.00,1198,20230829,-55.09,478,20240528,12.55,855,-37.08,20240202,478,12.55,20240528,1198,-55.09,20230829,478,12.55,20240528,0.00,N,036180,500,457 억,,436245,N,N,0,N,00,N
|
|
20240716,100436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,541,-29,5,-5.09,124269700,229581,105.92,569,569,520,741,399,570,541.29,0.48,0,-31984,593,581,568,556,543,575,550,457,171,500,380,1,1,91464525,495,-2.23,1.28,12,0.25,-243.00,422.00,1198,20230829,-54.84,478,20240528,13.18,855,-36.73,20240202,478,13.18,20240528,1198,-54.84,20230829,478,13.18,20240528,0.00,N,036180,500,457 억,,436245,N,N,0,N,00,N
|
|
20240716,090434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,562,-8,5,-1.40,4000896,7076,3.26,569,569,562,741,399,570,565.42,0.48,0,-5102,593,581,568,556,543,575,550,457,171,500,380,1,1,91464525,514,-2.31,1.33,12,0.01,-243.00,422.00,1198,20230829,-53.09,478,20240528,17.57,855,-34.27,20240202,478,17.57,20240528,1198,-53.09,20230829,478,17.57,20240528,0.00,N,036180,500,457 억,,436245,N,N,0,N,00,N
|
|
20240715,160429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,570,-10,5,-1.72,121308885,216746,270.47,580,580,555,754,406,580,559.68,0.45,0,30032,605,592,580,567,555,586,561,457,174,500,390,1,1,91464525,521,-2.35,1.35,12,0.24,-243.00,422.00,1198,20230829,-52.42,478,20240528,19.25,855,-33.33,20240202,478,19.25,20240528,1198,-52.42,20230829,478,19.25,20240528,0.00,N,036180,500,457 억,,411496,N,N,0,N,00,N
|
|
20240715,150431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,563,-17,5,-2.93,105222136,188135,234.77,580,580,555,754,406,580,559.29,0.45,0,30841,605,592,580,567,555,586,561,457,174,500,390,1,1,91464525,515,-2.32,1.33,12,0.21,-243.00,422.00,1198,20230829,-53.01,478,20240528,17.78,855,-34.15,20240202,478,17.78,20240528,1198,-53.01,20230829,478,17.78,20240528,0.00,N,036180,500,457 억,,411496,N,N,0,N,00,N
|
|
20240715,140432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,564,-16,5,-2.76,101813953,182057,227.18,580,580,555,754,406,580,559.24,0.45,0,35598,605,592,580,567,555,586,561,457,174,500,390,1,1,91464525,516,-2.32,1.34,12,0.20,-243.00,422.00,1198,20230829,-52.92,478,20240528,17.99,855,-34.04,20240202,478,17.99,20240528,1198,-52.92,20230829,478,17.99,20240528,0.00,N,036180,500,457 억,,411496,N,N,0,N,00,N
|
|
20240715,130431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,562,-18,5,-3.10,99304519,177576,221.59,580,580,555,754,406,580,559.22,0.45,0,35567,605,592,580,567,555,586,561,457,174,500,390,1,1,91464525,514,-2.31,1.33,12,0.19,-243.00,422.00,1198,20230829,-53.09,478,20240528,17.57,855,-34.27,20240202,478,17.57,20240528,1198,-53.09,20230829,478,17.57,20240528,0.00,N,036180,500,457 억,,411496,N,N,0,N,00,N
|
|
20240715,120433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,560,-20,5,-3.45,69659235,124222,155.01,580,580,557,754,406,580,560.76,0.45,0,9592,605,592,580,567,555,586,561,457,174,500,390,1,1,91464525,512,-2.30,1.33,12,0.14,-243.00,422.00,1198,20230829,-53.26,478,20240528,17.15,855,-34.50,20240202,478,17.15,20240528,1198,-53.26,20230829,478,17.15,20240528,0.00,N,036180,500,457 억,,411496,N,N,0,N,00,N
|
|
20240715,110431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,560,-20,5,-3.45,50756261,90363,112.76,580,580,557,754,406,580,561.69,0.45,0,10020,605,592,580,567,555,586,561,457,174,500,390,1,1,91464525,512,-2.30,1.33,12,0.10,-243.00,422.00,1198,20230829,-53.26,478,20240528,17.15,855,-34.50,20240202,478,17.15,20240528,1198,-53.26,20230829,478,17.15,20240528,0.00,N,036180,500,457 억,,411496,N,N,0,N,00,N
|
|
20240715,100432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,564,-16,5,-2.76,40191413,71515,89.24,580,580,557,754,406,580,562.00,0.45,0,11112,605,592,580,567,555,586,561,457,174,500,390,1,1,91464525,516,-2.32,1.34,12,0.08,-243.00,422.00,1198,20230829,-52.92,478,20240528,17.99,855,-34.04,20240202,478,17.99,20240528,1198,-52.92,20230829,478,17.99,20240528,0.00,N,036180,500,457 억,,411496,N,N,0,N,00,N
|
|
20240715,090432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,580,0,3,0.00,422779,729,0.91,580,580,579,754,406,580,579.94,0.45,0,-59,605,592,580,567,555,586,561,457,174,500,390,1,1,91464525,530,-2.39,1.37,12,0.00,-243.00,422.00,1198,20230829,-51.59,478,20240528,21.34,855,-32.16,20240202,478,21.34,20240528,1198,-51.59,20230829,478,21.34,20240528,0.00,N,036180,500,457 억,,411496,N,N,0,N,00,N
|
|
20240712,160428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,580,0,3,0.00,45919117,80137,42.73,593,593,568,754,406,580,573.01,0.46,0,-10608,593,586,575,568,557,590,572,457,174,500,390,1,1,91464525,530,-2.39,1.37,12,0.09,-243.00,422.00,1198,20230829,-51.59,478,20240528,21.34,855,-32.16,20240202,478,21.34,20240528,1198,-51.59,20230829,478,21.34,20240528,0.02,N,036180,500,457 억,,422019,N,N,0,N,00,N
|
|
20240712,150430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,573,-7,5,-1.21,35514956,61981,33.05,593,593,568,754,406,580,573.00,0.46,0,-10035,593,586,575,568,557,590,572,457,174,500,390,1,1,91464525,524,-2.36,1.36,12,0.07,-243.00,422.00,1198,20230829,-52.17,478,20240528,19.87,855,-32.98,20240202,478,19.87,20240528,1198,-52.17,20230829,478,19.87,20240528,0.02,N,036180,500,457 억,,422019,N,N,0,N,00,N
|
|
20240712,140433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,576,-4,5,-0.69,19618609,34106,18.19,593,593,570,754,406,580,575.22,0.46,0,-5012,593,586,575,568,557,590,572,457,174,500,390,1,1,91464525,527,-2.37,1.36,12,0.04,-243.00,422.00,1198,20230829,-51.92,478,20240528,20.50,855,-32.63,20240202,478,20.50,20240528,1198,-51.92,20230829,478,20.50,20240528,0.02,N,036180,500,457 억,,422019,N,N,0,N,00,N
|
|
20240712,130429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,576,-4,5,-0.69,19273585,33507,17.87,593,593,570,754,406,580,575.21,0.46,0,-5012,593,586,575,568,557,590,572,457,174,500,390,1,1,91464525,527,-2.37,1.36,12,0.04,-243.00,422.00,1198,20230829,-51.92,478,20240528,20.50,855,-32.63,20240202,478,20.50,20240528,1198,-51.92,20230829,478,20.50,20240528,0.02,N,036180,500,457 억,,422019,N,N,0,N,00,N
|
|
20240712,120431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,574,-6,5,-1.03,18118493,31499,16.80,593,593,570,754,406,580,575.21,0.46,0,-5512,593,586,575,568,557,590,572,457,174,500,390,1,1,91464525,525,-2.36,1.36,12,0.03,-243.00,422.00,1198,20230829,-52.09,478,20240528,20.08,855,-32.87,20240202,478,20.08,20240528,1198,-52.09,20230829,478,20.08,20240528,0.02,N,036180,500,457 억,,422019,N,N,0,N,00,N
|
|
20240712,110429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,572,-8,5,-1.38,15807973,27477,14.65,593,593,570,754,406,580,575.32,0.46,0,-5865,593,586,575,568,557,590,572,457,174,500,390,1,1,91464525,523,-2.35,1.36,12,0.03,-243.00,422.00,1198,20230829,-52.25,478,20240528,19.67,855,-33.10,20240202,478,19.67,20240528,1198,-52.25,20230829,478,19.67,20240528,0.02,N,036180,500,457 억,,422019,N,N,0,N,00,N
|
|
20240712,100431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,580,0,3,0.00,5533659,9525,5.08,593,593,575,754,406,580,580.96,0.46,0,-4163,593,586,575,568,557,590,572,457,174,500,390,1,1,91464525,530,-2.39,1.37,12,0.01,-243.00,422.00,1198,20230829,-51.59,478,20240528,21.34,855,-32.16,20240202,478,21.34,20240528,1198,-51.59,20230829,478,21.34,20240528,0.02,N,036180,500,457 억,,422019,N,N,0,N,00,N
|
|
20240712,090429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,580,0,3,0.00,671867,1136,0.61,593,593,580,754,406,580,591.43,0.46,0,-338,593,586,575,568,557,590,572,457,174,500,390,1,1,91464525,530,-2.39,1.37,12,0.00,-243.00,422.00,1198,20230829,-51.59,478,20240528,21.34,855,-32.16,20240202,478,21.34,20240528,1198,-51.59,20230829,478,21.34,20240528,0.02,N,036180,500,457 억,,422019,N,N,0,N,00,N
|
|
20240711,160426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,580,4,2,0.69,107210457,187539,55.75,570,582,564,748,404,576,571.67,0.45,0,8026,615,595,580,560,545,588,553,457,172,500,390,1,1,91464525,530,-2.39,1.37,12,0.21,-243.00,422.00,1198,20230829,-51.59,478,20240528,21.34,855,-32.16,20240202,478,21.34,20240528,1198,-51.59,20230829,478,21.34,20240528,0.02,N,036180,500,457 억,,413993,N,N,0,N,00,N
|
|
20240711,150431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,578,2,2,0.35,100758356,176392,52.44,570,582,564,748,404,576,571.22,0.45,0,10820,615,595,580,560,545,588,553,457,172,500,390,1,1,91464525,529,-2.38,1.37,12,0.19,-243.00,422.00,1198,20230829,-51.75,478,20240528,20.92,855,-32.40,20240202,478,20.92,20240528,1198,-51.75,20230829,478,20.92,20240528,0.02,N,036180,500,457 억,,413993,N,N,0,N,00,N
|
|
20240711,140430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,581,5,2,0.87,81130995,142420,42.34,570,582,564,748,404,576,569.66,0.45,0,21973,615,595,580,560,545,588,553,457,172,500,390,1,1,91464525,531,-2.39,1.38,12,0.16,-243.00,422.00,1198,20230829,-51.50,478,20240528,21.55,855,-32.05,20240202,478,21.55,20240528,1198,-51.50,20230829,478,21.55,20240528,0.02,N,036180,500,457 억,,413993,N,N,0,N,00,N
|
|
20240711,130429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,570,-6,5,-1.04,67807779,119315,35.47,570,577,564,748,404,576,568.31,0.45,0,29338,615,595,580,560,545,588,553,457,172,500,390,1,1,91464525,521,-2.35,1.35,12,0.13,-243.00,422.00,1198,20230829,-52.42,478,20240528,19.25,855,-33.33,20240202,478,19.25,20240528,1198,-52.42,20230829,478,19.25,20240528,0.02,N,036180,500,457 억,,413993,N,N,0,N,00,N
|
|
20240711,120429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,565,-11,5,-1.91,51184189,89893,26.72,570,577,564,748,404,576,569.39,0.45,0,5742,615,595,580,560,545,588,553,457,172,500,390,1,1,91464525,517,-2.33,1.34,12,0.10,-243.00,422.00,1198,20230829,-52.84,478,20240528,18.20,855,-33.92,20240202,478,18.20,20240528,1198,-52.84,20230829,478,18.20,20240528,0.02,N,036180,500,457 억,,413993,N,N,0,N,00,N
|
|
20240711,110428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,567,-9,5,-1.56,43322099,75970,22.58,570,577,564,748,404,576,570.25,0.45,0,5742,615,595,580,560,545,588,553,457,172,500,390,1,1,91464525,519,-2.33,1.34,12,0.08,-243.00,422.00,1198,20230829,-52.67,478,20240528,18.62,855,-33.68,20240202,478,18.62,20240528,1198,-52.67,20230829,478,18.62,20240528,0.02,N,036180,500,457 억,,413993,N,N,0,N,00,N
|
|
20240711,100428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,570,-6,5,-1.04,22104050,38674,11.50,570,577,567,748,404,576,571.55,0.45,0,5850,615,595,580,560,545,588,553,457,172,500,390,1,1,91464525,521,-2.35,1.35,12,0.04,-243.00,422.00,1198,20230829,-52.42,478,20240528,19.25,855,-33.33,20240202,478,19.25,20240528,1198,-52.42,20230829,478,19.25,20240528,0.02,N,036180,500,457 억,,413993,N,N,0,N,00,N
|
|
20240711,090426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,570,-6,5,-1.04,5700,10,0.00,570,570,570,748,404,576,570.00,0.45,0,-9,615,595,580,560,545,588,553,457,172,500,390,1,1,91464525,521,-2.35,1.35,12,0.00,-243.00,422.00,1198,20230829,-52.42,478,20240528,19.25,855,-33.33,20240202,478,19.25,20240528,1198,-52.42,20230829,478,19.25,20240528,0.02,N,036180,500,457 억,,413993,N,N,0,N,00,N
|
|
20240710,160427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,576,-8,5,-1.37,194138022,336365,55.99,583,600,565,759,409,584,577.16,0.49,0,-33296,611,597,582,568,553,590,561,457,175,500,390,1,1,91464525,527,-2.37,1.36,12,0.37,-243.00,422.00,1198,20230829,-51.92,478,20240528,20.50,855,-32.63,20240202,478,20.50,20240528,1198,-51.92,20230829,478,20.50,20240528,0.02,N,036180,500,457 억,,448128,N,N,0,N,00,N
|
|
20240710,150428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,567,-17,5,-2.91,174303252,301842,50.24,583,600,565,759,409,584,577.47,0.49,0,-28567,611,597,582,568,553,590,561,457,175,500,390,1,1,91464525,519,-2.33,1.34,12,0.33,-243.00,422.00,1198,20230829,-52.67,478,20240528,18.62,855,-33.68,20240202,478,18.62,20240528,1198,-52.67,20230829,478,18.62,20240528,0.02,N,036180,500,457 억,,448128,N,N,0,N,00,N
|
|
20240710,140426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,576,-8,5,-1.37,146872390,253672,42.23,583,600,568,759,409,584,578.99,0.49,0,-11251,611,597,582,568,553,590,561,457,175,500,390,1,1,91464525,527,-2.37,1.36,12,0.28,-243.00,422.00,1198,20230829,-51.92,478,20240528,20.50,855,-32.63,20240202,478,20.50,20240528,1198,-51.92,20230829,478,20.50,20240528,0.02,N,036180,500,457 억,,448128,N,N,0,N,00,N
|
|
20240710,130427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,574,-10,5,-1.71,137380688,237168,39.48,583,600,568,759,409,584,579.25,0.49,0,-12578,611,597,582,568,553,590,561,457,175,500,390,1,1,91464525,525,-2.36,1.36,12,0.26,-243.00,422.00,1198,20230829,-52.09,478,20240528,20.08,855,-32.87,20240202,478,20.08,20240528,1198,-52.09,20230829,478,20.08,20240528,0.02,N,036180,500,457 억,,448128,N,N,0,N,00,N
|
|
20240710,120425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,570,-14,5,-2.40,118529637,204154,33.98,583,600,568,759,409,584,580.59,0.49,0,-11875,611,597,582,568,553,590,561,457,175,500,390,1,1,91464525,521,-2.35,1.35,12,0.22,-243.00,422.00,1198,20230829,-52.42,478,20240528,19.25,855,-33.33,20240202,478,19.25,20240528,1198,-52.42,20230829,478,19.25,20240528,0.02,N,036180,500,457 억,,448128,N,N,0,N,00,N
|
|
20240710,110428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,586,2,2,0.34,32090074,55957,9.31,583,589,568,759,409,584,573.48,0.49,0,1365,611,597,582,568,553,590,561,457,175,500,390,1,1,91464525,536,-2.41,1.39,12,0.06,-243.00,422.00,1198,20230829,-51.09,478,20240528,22.59,855,-31.46,20240202,478,22.59,20240528,1198,-51.09,20230829,478,22.59,20240528,0.02,N,036180,500,457 억,,448128,N,N,0,N,00,N
|
|
20240710,100424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,575,-9,5,-1.54,21745104,38107,6.34,583,583,568,759,409,584,570.63,0.49,0,2659,611,597,582,568,553,590,561,457,175,500,390,1,1,91464525,526,-2.37,1.36,12,0.04,-243.00,422.00,1198,20230829,-52.00,478,20240528,20.29,855,-32.75,20240202,478,20.29,20240528,1198,-52.00,20230829,478,20.29,20240528,0.02,N,036180,500,457 억,,448128,N,N,0,N,00,N
|
|
20240710,090427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,573,-11,5,-1.88,369492,644,0.11,583,583,573,759,409,584,573.75,0.49,0,-44,611,597,582,568,553,590,561,457,175,500,390,1,1,91464525,524,-2.36,1.36,12,0.00,-243.00,422.00,1198,20230829,-52.17,478,20240528,19.87,855,-32.98,20240202,478,19.87,20240528,1198,-52.17,20230829,478,19.87,20240528,0.02,N,036180,500,457 억,,448128,N,N,0,N,00,N
|
|
20240709,160426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,584,-5,5,-0.85,348538937,600755,176.20,589,596,567,765,413,589,580.17,0.55,0,-49336,618,603,587,572,556,611,580,457,176,500,400,1,1,91464525,534,-2.40,1.38,12,0.66,-243.00,422.00,1198,20230829,-51.25,478,20240528,22.18,855,-31.70,20240202,478,22.18,20240528,1198,-51.25,20230829,478,22.18,20240528,0.02,N,036180,500,457 억,,501479,N,N,0,N,00,N
|
|
20240709,150426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,579,-10,5,-1.70,314741773,542503,159.11,589,596,567,765,413,589,580.17,0.55,0,-46038,618,603,587,572,556,611,580,457,176,500,400,1,1,91464525,530,-2.38,1.37,12,0.59,-243.00,422.00,1198,20230829,-51.67,478,20240528,21.13,855,-32.28,20240202,478,21.13,20240528,1198,-51.67,20230829,478,21.13,20240528,0.02,N,036180,500,457 억,,501479,N,N,0,N,00,N
|
|
20240709,140426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,578,-11,5,-1.87,150483145,259855,76.21,589,596,567,765,413,589,579.10,0.55,0,-14725,618,603,587,572,556,611,580,457,176,500,400,1,1,91464525,529,-2.38,1.37,12,0.28,-243.00,422.00,1198,20230829,-51.75,478,20240528,20.92,855,-32.40,20240202,478,20.92,20240528,1198,-51.75,20230829,478,20.92,20240528,0.02,N,036180,500,457 억,,501479,N,N,0,N,00,N
|
|
20240709,130427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,576,-13,5,-2.21,122193272,211172,61.94,589,596,567,765,413,589,578.64,0.55,0,3585,618,603,587,572,556,611,580,457,176,500,400,1,1,91464525,527,-2.37,1.36,12,0.23,-243.00,422.00,1198,20230829,-51.92,478,20240528,20.50,855,-32.63,20240202,478,20.50,20240528,1198,-51.92,20230829,478,20.50,20240528,0.02,N,036180,500,457 억,,501479,N,N,0,N,00,N
|
|
20240709,120429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,584,-5,5,-0.85,73974735,126894,37.22,589,596,578,765,413,589,582.96,0.55,0,8247,618,603,587,572,556,611,580,457,176,500,400,1,1,91464525,534,-2.40,1.38,12,0.14,-243.00,422.00,1198,20230829,-51.25,478,20240528,22.18,855,-31.70,20240202,478,22.18,20240528,1198,-51.25,20230829,478,22.18,20240528,0.02,N,036180,500,457 억,,501479,N,N,0,N,00,N
|
|
20240709,110427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,584,-5,5,-0.85,72768775,124829,36.61,589,596,578,765,413,589,582.95,0.55,0,8247,618,603,587,572,556,611,580,457,176,500,400,1,1,91464525,534,-2.40,1.38,12,0.14,-243.00,422.00,1198,20230829,-51.25,478,20240528,22.18,855,-31.70,20240202,478,22.18,20240528,1198,-51.25,20230829,478,22.18,20240528,0.02,N,036180,500,457 억,,501479,N,N,0,N,00,N
|
|
20240709,100427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,587,-2,5,-0.34,54413394,93171,27.33,589,596,578,765,413,589,584.02,0.55,0,6207,618,603,587,572,556,611,580,457,176,500,400,1,1,91464525,537,-2.42,1.39,12,0.10,-243.00,422.00,1198,20230829,-51.00,478,20240528,22.80,855,-31.35,20240202,478,22.80,20240528,1198,-51.00,20230829,478,22.80,20240528,0.02,N,036180,500,457 억,,501479,N,N,0,N,00,N
|
|
20240709,090426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,595,6,2,1.02,14315742,24303,7.13,589,596,589,765,413,589,589.05,0.55,0,-200,618,603,587,572,556,611,580,457,176,500,400,1,1,91464525,544,-2.45,1.41,12,0.03,-243.00,422.00,1198,20230829,-50.33,478,20240528,24.48,855,-30.41,20240202,478,24.48,20240528,1198,-50.33,20230829,478,24.48,20240528,0.02,N,036180,500,457 억,,501479,N,N,0,N,00,N
|
|
20240708,160423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,589,7,2,1.20,199303234,340953,300.22,577,602,571,756,408,582,584.55,0.48,0,61373,604,592,576,564,548,599,571,457,174,500,390,1,1,91464525,539,-2.42,1.40,12,0.37,-243.00,422.00,1198,20230829,-50.83,478,20240528,23.22,855,-31.11,20240202,478,23.22,20240528,1198,-50.83,20230829,478,23.22,20240528,0.06,N,036180,500,457 억,,440386,N,N,0,N,00,N
|
|
20240708,150425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,584,2,2,0.34,184354159,315301,277.63,577,602,571,756,408,582,584.69,0.48,0,65468,604,592,576,564,548,599,571,457,174,500,390,1,1,91464525,534,-2.40,1.38,12,0.34,-243.00,422.00,1198,20230829,-51.25,478,20240528,22.18,855,-31.70,20240202,478,22.18,20240528,1198,-51.25,20230829,478,22.18,20240528,0.06,N,036180,500,457 억,,440386,N,N,0,N,00,N
|
|
20240708,140426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,593,11,2,1.89,103105703,175332,154.39,577,602,571,756,408,582,588.06,0.48,0,31746,604,592,576,564,548,599,571,457,174,500,390,1,1,91464525,542,-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,-50.50,20230829,478,24.06,20240528,0.06,N,036180,500,457 억,,440386,N,N,0,N,00,N
|
|
20240708,130422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,596,14,2,2.41,90034439,153221,134.92,577,602,571,756,408,582,587.61,0.48,0,31749,604,592,576,564,548,599,571,457,174,500,390,1,1,91464525,545,-2.45,1.41,12,0.17,-243.00,422.00,1198,20230829,-50.25,478,20240528,24.69,855,-30.29,20240202,478,24.69,20240528,1198,-50.25,20230829,478,24.69,20240528,0.06,N,036180,500,457 억,,440386,N,N,0,N,00,N
|
|
20240708,120425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,19,2,3.26,83324683,141982,125.02,577,602,571,756,408,582,586.87,0.48,0,31781,604,592,576,564,548,599,571,457,174,500,390,1,1,91464525,550,-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,-49.83,20230829,478,25.73,20240528,0.06,N,036180,500,457 억,,440386,N,N,0,N,00,N
|
|
20240708,110423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,588,6,2,1.03,59064354,101206,89.12,577,602,571,756,408,582,583.61,0.48,0,3462,604,592,576,564,548,599,571,457,174,500,390,1,1,91464525,538,-2.42,1.39,12,0.11,-243.00,422.00,1198,20230829,-50.92,478,20240528,23.01,855,-31.23,20240202,478,23.01,20240528,1198,-50.92,20230829,478,23.01,20240528,0.06,N,036180,500,457 억,,440386,N,N,0,N,00,N
|
|
20240708,100423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,593,11,2,1.89,48469979,83161,73.23,577,602,571,756,408,582,582.85,0.48,0,1648,604,592,576,564,548,599,571,457,174,500,390,1,1,91464525,542,-2.44,1.41,12,0.09,-243.00,422.00,1198,20230829,-50.50,478,20240528,24.06,855,-30.64,20240202,478,24.06,20240528,1198,-50.50,20230829,478,24.06,20240528,0.06,N,036180,500,457 억,,440386,N,N,0,N,00,N
|
|
20240708,090423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,571,-11,5,-1.89,1643977,2853,2.51,577,577,571,756,408,582,576.23,0.48,0,1099,604,592,576,564,548,599,571,457,174,500,390,1,1,91464525,522,-2.35,1.35,12,0.00,-243.00,422.00,1198,20230829,-52.34,478,20240528,19.46,855,-33.22,20240202,478,19.46,20240528,1198,-52.34,20230829,478,19.46,20240528,0.06,N,036180,500,457 억,,440386,N,N,0,N,00,N
|
|
20240705,160422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,582,11,2,1.93,65259300,113567,35.82,571,588,560,742,400,571,574.63,0.48,0,-6162,624,597,584,557,544,591,551,457,171,500,380,1,1,91464525,532,-2.40,1.38,12,0.12,-243.00,422.00,1198,20230829,-51.42,478,20240528,21.76,855,-31.93,20240202,478,21.76,20240528,1198,-51.42,20230829,478,21.76,20240528,0.06,N,036180,500,457 억,,441341,N,N,0,N,00,N
|
|
20240705,150423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,6,2,1.05,62679289,109129,34.42,571,588,560,742,400,571,574.36,0.48,0,-5908,624,597,584,557,544,591,551,457,171,500,380,1,1,91464525,528,-2.37,1.37,12,0.12,-243.00,422.00,1198,20230829,-51.84,478,20240528,20.71,855,-32.51,20240202,478,20.71,20240528,1198,-51.84,20230829,478,20.71,20240528,0.06,N,036180,500,457 억,,441341,N,N,0,N,00,N
|
|
20240705,140423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,584,13,2,2.28,53568997,93430,29.47,571,588,560,742,400,571,573.36,0.48,0,4442,624,597,584,557,544,591,551,457,171,500,380,1,1,91464525,534,-2.40,1.38,12,0.10,-243.00,422.00,1198,20230829,-51.25,478,20240528,22.18,855,-31.70,20240202,478,22.18,20240528,1198,-51.25,20230829,478,22.18,20240528,0.06,N,036180,500,457 억,,441341,N,N,0,N,00,N
|
|
20240705,130422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,586,15,2,2.63,51070886,89167,28.13,571,588,560,742,400,571,572.76,0.48,0,4443,624,597,584,557,544,591,551,457,171,500,380,1,1,91464525,536,-2.41,1.39,12,0.10,-243.00,422.00,1198,20230829,-51.09,478,20240528,22.59,855,-31.46,20240202,478,22.59,20240528,1198,-51.09,20230829,478,22.59,20240528,0.06,N,036180,500,457 억,,441341,N,N,0,N,00,N
|
|
20240705,120423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,580,9,2,1.58,48806347,85296,26.91,571,588,560,742,400,571,572.20,0.48,0,5152,624,597,584,557,544,591,551,457,171,500,380,1,1,91464525,530,-2.39,1.37,12,0.09,-243.00,422.00,1198,20230829,-51.59,478,20240528,21.34,855,-32.16,20240202,478,21.34,20240528,1198,-51.59,20230829,478,21.34,20240528,0.06,N,036180,500,457 억,,441341,N,N,0,N,00,N
|
|
20240705,110422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,578,7,2,1.23,38126165,66884,21.10,571,578,560,742,400,571,570.03,0.48,0,8520,624,597,584,557,544,591,551,457,171,500,380,1,1,91464525,529,-2.38,1.37,12,0.07,-243.00,422.00,1198,20230829,-51.75,478,20240528,20.92,855,-32.40,20240202,478,20.92,20240528,1198,-51.75,20230829,478,20.92,20240528,0.06,N,036180,500,457 억,,441341,N,N,0,N,00,N
|
|
20240705,100422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,571,0,3,0.00,20848136,36619,11.55,571,572,560,742,400,571,569.33,0.48,0,-1083,624,597,584,557,544,591,551,457,171,500,380,1,1,91464525,522,-2.35,1.35,12,0.04,-243.00,422.00,1198,20230829,-52.34,478,20240528,19.46,855,-33.22,20240202,478,19.46,20240528,1198,-52.34,20230829,478,19.46,20240528,0.06,N,036180,500,457 억,,441341,N,N,0,N,00,N
|
|
20240705,090423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,563,-8,5,-1.40,15520677,27280,8.61,571,571,560,742,400,571,568.94,0.48,0,3645,624,597,584,557,544,591,551,457,171,500,380,1,1,91464525,515,-2.32,1.33,12,0.03,-243.00,422.00,1198,20230829,-53.01,478,20240528,17.78,855,-34.15,20240202,478,17.78,20240528,1198,-53.01,20230829,478,17.78,20240528,0.06,N,036180,500,457 억,,441341,N,N,0,N,00,N
|
|
20240704,160420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,571,-35,5,-5.78,187178699,316509,69.56,599,611,571,787,425,606,591.46,0.53,0,-42592,623,614,602,593,581,608,587,457,181,500,410,1,1,91464525,522,-2.35,1.35,12,0.35,-243.00,422.00,1198,20230829,-52.34,478,20240528,19.46,855,-33.22,20240202,478,19.46,20240528,1198,-52.34,20230829,478,19.46,20240528,0.11,N,036180,500,457 억,,488980,N,N,0,N,00,N
|
|
20240704,150422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,584,-22,5,-3.63,154381312,259890,57.11,599,611,583,787,425,606,594.03,0.53,0,-21564,623,614,602,593,581,608,587,457,181,500,410,1,1,91464525,534,-2.40,1.38,12,0.28,-243.00,422.00,1198,20230829,-51.25,478,20240528,22.18,855,-31.70,20240202,478,22.18,20240528,1198,-51.25,20230829,478,22.18,20240528,0.11,N,036180,500,457 억,,488980,N,N,0,N,00,N
|
|
20240704,140422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,590,-16,5,-2.64,122709285,205940,45.26,599,611,583,787,425,606,595.85,0.53,0,-19980,623,614,602,593,581,608,587,457,181,500,410,1,1,91464525,540,-2.43,1.40,12,0.23,-243.00,422.00,1198,20230829,-50.75,478,20240528,23.43,855,-30.99,20240202,478,23.43,20240528,1198,-50.75,20230829,478,23.43,20240528,0.11,N,036180,500,457 억,,488980,N,N,0,N,00,N
|
|
20240704,130422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,593,-13,5,-2.15,95520709,159970,35.16,599,611,583,787,425,606,597.12,0.53,0,-24927,623,614,602,593,581,608,587,457,181,500,410,1,1,91464525,542,-2.44,1.41,12,0.17,-243.00,422.00,1198,20230829,-50.50,478,20240528,24.06,855,-30.64,20240202,478,24.06,20240528,1198,-50.50,20230829,478,24.06,20240528,0.11,N,036180,500,457 억,,488980,N,N,0,N,00,N
|
|
20240704,120421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,593,-13,5,-2.15,83328117,139341,30.62,599,611,583,787,425,606,598.02,0.53,0,-24940,623,614,602,593,581,608,587,457,181,500,410,1,1,91464525,542,-2.44,1.41,12,0.15,-243.00,422.00,1198,20230829,-50.50,478,20240528,24.06,855,-30.64,20240202,478,24.06,20240528,1198,-50.50,20230829,478,24.06,20240528,0.11,N,036180,500,457 억,,488980,N,N,0,N,00,N
|
|
20240704,110421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,596,-10,5,-1.65,82680433,138250,30.38,599,611,583,787,425,606,598.05,0.53,0,-25418,623,614,602,593,581,608,587,457,181,500,410,1,1,91464525,545,-2.45,1.41,12,0.15,-243.00,422.00,1198,20230829,-50.25,478,20240528,24.69,855,-30.29,20240202,478,24.69,20240528,1198,-50.25,20230829,478,24.69,20240528,0.11,N,036180,500,457 억,,488980,N,N,0,N,00,N
|
|
20240704,100421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,595,-11,5,-1.82,72323566,120832,26.55,599,611,583,787,425,606,598.55,0.53,0,-18476,623,614,602,593,581,608,587,457,181,500,410,1,1,91464525,544,-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,-50.33,20230829,478,24.48,20240528,0.11,N,036180,500,457 억,,488980,N,N,0,N,00,N
|
|
20240704,090421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,592,-14,5,-2.31,3261752,5458,1.20,599,599,590,787,425,606,597.61,0.53,0,-621,623,614,602,593,581,608,587,457,181,500,410,1,1,91464525,541,-2.44,1.40,12,0.01,-243.00,422.00,1198,20230829,-50.58,478,20240528,23.85,855,-30.76,20240202,478,23.85,20240528,1198,-50.58,20230829,478,23.85,20240528,0.11,N,036180,500,457 억,,488980,N,N,0,N,00,N
|
|
20240703,160419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,606,-2,5,-0.33,273749032,455037,170.72,609,611,590,790,426,608,601.60,0.45,0,75378,634,620,614,600,594,618,598,457,182,500,410,1,1,91464525,554,-2.49,1.44,12,0.50,-243.00,422.00,1198,20230829,-49.42,478,20240528,26.78,855,-29.12,20240202,478,26.78,20240528,1198,-49.42,20230829,478,26.78,20240528,0.13,N,036180,500,457 억,,413602,N,N,0,N,00,N
|
|
20240703,150421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,603,-5,5,-0.82,265229490,440923,165.43,609,611,590,790,426,608,601.53,0.45,0,78320,634,620,614,600,594,618,598,457,182,500,410,1,1,91464525,552,-2.48,1.43,12,0.48,-243.00,422.00,1198,20230829,-49.67,478,20240528,26.15,855,-29.47,20240202,478,26.15,20240528,1198,-49.67,20230829,478,26.15,20240528,0.13,N,036180,500,457 억,,413602,N,N,0,N,00,N
|
|
20240703,140421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,604,-4,5,-0.66,247978863,412208,154.65,609,611,590,790,426,608,601.59,0.45,0,78013,634,620,614,600,594,618,598,457,182,500,410,1,1,91464525,552,-2.49,1.43,12,0.45,-243.00,422.00,1198,20230829,-49.58,478,20240528,26.36,855,-29.36,20240202,478,26.36,20240528,1198,-49.58,20230829,478,26.36,20240528,0.13,N,036180,500,457 억,,413602,N,N,0,N,00,N
|
|
20240703,130420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,605,-3,5,-0.49,150023399,248258,93.14,609,611,600,790,426,608,604.30,0.45,0,24626,634,620,614,600,594,618,598,457,182,500,410,1,1,91464525,553,-2.49,1.43,12,0.27,-243.00,422.00,1198,20230829,-49.50,478,20240528,26.57,855,-29.24,20240202,478,26.57,20240528,1198,-49.50,20230829,478,26.57,20240528,0.13,N,036180,500,457 억,,413602,N,N,0,N,00,N
|
|
20240703,120420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,-8,5,-1.32,146871174,243008,91.17,609,611,600,790,426,608,604.39,0.45,0,24871,634,620,614,600,594,618,598,457,182,500,410,1,1,91464525,549,-2.47,1.42,12,0.27,-243.00,422.00,1198,20230829,-49.92,478,20240528,25.52,855,-29.82,20240202,478,25.52,20240528,1198,-49.92,20230829,478,25.52,20240528,0.13,N,036180,500,457 억,,413602,N,N,0,N,00,N
|
|
20240703,110421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,603,-5,5,-0.82,124711907,206144,77.34,609,611,600,790,426,608,604.97,0.45,0,24040,634,620,614,600,594,618,598,457,182,500,410,1,1,91464525,552,-2.48,1.43,12,0.23,-243.00,422.00,1198,20230829,-49.67,478,20240528,26.15,855,-29.47,20240202,478,26.15,20240528,1198,-49.67,20230829,478,26.15,20240528,0.13,N,036180,500,457 억,,413602,N,N,0,N,00,N
|
|
20240703,100421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,608,0,3,0.00,105810262,174795,65.58,609,611,600,790,426,608,605.34,0.45,0,26033,634,620,614,600,594,618,598,457,182,500,410,1,1,91464525,556,-2.50,1.44,12,0.19,-243.00,422.00,1198,20230829,-49.25,478,20240528,27.20,855,-28.89,20240202,478,27.20,20240528,1198,-49.25,20230829,478,27.20,20240528,0.13,N,036180,500,457 억,,413602,N,N,0,N,00,N
|
|
20240703,090420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,608,0,3,0.00,4158520,6839,2.57,609,609,608,790,426,608,608.06,0.45,0,-5839,634,620,614,600,594,618,598,457,182,500,410,1,1,91464525,556,-2.50,1.44,12,0.01,-243.00,422.00,1198,20230829,-49.25,478,20240528,27.20,855,-28.89,20240202,478,27.20,20240528,1198,-49.25,20230829,478,27.20,20240528,0.13,N,036180,500,457 억,,413602,N,N,0,N,00,N
|
|
20240702,160419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,608,-12,5,-1.94,163788424,266534,73.62,620,628,608,806,434,620,614.51,0.46,0,-14057,635,627,621,613,607,624,610,457,186,500,420,1,1,91464525,556,-2.50,1.44,12,0.29,-243.00,422.00,1198,20230829,-49.25,478,20240528,27.20,855,-28.89,20240202,478,27.20,20240528,1198,-49.25,20230829,478,27.20,20240528,0.17,N,036180,500,457 억,,421623,N,N,0,N,00,N
|
|
20240702,150419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,615,-5,5,-0.81,141142464,229303,63.34,620,628,610,806,434,620,615.53,0.46,0,-6175,635,627,621,613,607,624,610,457,186,500,420,1,1,91464525,563,-2.53,1.46,12,0.25,-243.00,422.00,1198,20230829,-48.66,478,20240528,28.66,855,-28.07,20240202,478,28.66,20240528,1198,-48.66,20230829,478,28.66,20240528,0.17,N,036180,500,457 억,,421623,N,N,0,N,00,N
|
|
20240702,140420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,616,-4,5,-0.65,93166838,150958,41.70,620,628,611,806,434,620,617.17,0.46,0,-38406,635,627,621,613,607,624,610,457,186,500,420,1,1,91464525,563,-2.53,1.46,12,0.17,-243.00,422.00,1198,20230829,-48.58,478,20240528,28.87,855,-27.95,20240202,478,28.87,20240528,1198,-48.58,20230829,478,28.87,20240528,0.17,N,036180,500,457 억,,421623,N,N,0,N,00,N
|
|
20240702,130419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,613,-7,5,-1.13,73293054,118520,32.74,620,628,613,806,434,620,618.40,0.46,0,-43094,635,627,621,613,607,624,610,457,186,500,420,1,1,91464525,561,-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,-48.83,20230829,478,28.24,20240528,0.17,N,036180,500,457 억,,421623,N,N,0,N,00,N
|
|
20240702,120420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,619,-1,5,-0.16,60598441,97850,27.03,620,628,613,806,434,620,619.30,0.46,0,-43094,635,627,621,613,607,624,610,457,186,500,420,1,1,91464525,566,-2.55,1.47,12,0.11,-243.00,422.00,1198,20230829,-48.33,478,20240528,29.50,855,-27.60,20240202,478,29.50,20240528,1198,-48.33,20230829,478,29.50,20240528,0.17,N,036180,500,457 억,,421623,N,N,0,N,00,N
|
|
20240702,110419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,615,-5,5,-0.81,50569683,81558,22.53,620,628,615,806,434,620,620.05,0.46,0,-36805,635,627,621,613,607,624,610,457,186,500,420,1,1,91464525,563,-2.53,1.46,12,0.09,-243.00,422.00,1198,20230829,-48.66,478,20240528,28.66,855,-28.07,20240202,478,28.66,20240528,1198,-48.66,20230829,478,28.66,20240528,0.17,N,036180,500,457 억,,421623,N,N,0,N,00,N
|
|
20240702,100419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,623,3,2,0.48,33194162,53405,14.75,620,628,619,806,434,620,621.56,0.46,0,-22767,635,627,621,613,607,624,610,457,186,500,420,1,1,91464525,570,-2.56,1.48,12,0.06,-243.00,422.00,1198,20230829,-48.00,478,20240528,30.33,855,-27.13,20240202,478,30.33,20240528,1198,-48.00,20230829,478,30.33,20240528,0.17,N,036180,500,457 억,,421623,N,N,0,N,00,N
|
|
20240702,090420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,620,0,3,0.00,345960,558,0.15,620,620,620,806,434,620,620.00,0.46,0,-48,635,627,621,613,607,624,610,457,186,500,420,1,1,91464525,567,-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,-48.25,20230829,478,29.71,20240528,0.17,N,036180,500,457 억,,421623,N,N,0,N,00,N
|
|
20240701,160418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,620,-2,5,-0.32,225184447,361992,141.47,622,629,615,808,436,622,622.07,0.47,0,-11533,630,625,617,612,604,628,615,457,186,500,420,1,1,91464525,567,-2.55,1.47,12,0.40,-243.00,422.00,1198,20230829,-48.25,478,20240528,29.71,855,-27.49,20240202,478,29.71,20240528,1198,-48.25,20230829,478,29.71,20240528,0.18,N,036180,500,457 억,,433924,N,N,0,N,00,N
|
|
20240701,150420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,626,4,2,0.64,206050454,331122,129.41,622,629,615,808,436,622,622.28,0.47,0,2333,630,625,617,612,604,628,615,457,186,500,420,1,1,91464525,573,-2.58,1.48,12,0.36,-243.00,422.00,1198,20230829,-47.75,478,20240528,30.96,855,-26.78,20240202,478,30.96,20240528,1198,-47.75,20230829,478,30.96,20240528,0.18,N,036180,500,457 억,,433924,N,N,0,N,00,N
|
|
20240701,140418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,625,3,2,0.48,201307367,323500,126.43,622,629,615,808,436,622,622.28,0.47,0,3485,630,625,617,612,604,628,615,457,186,500,420,1,1,91464525,572,-2.57,1.48,12,0.35,-243.00,422.00,1198,20230829,-47.83,478,20240528,30.75,855,-26.90,20240202,478,30.75,20240528,1198,-47.83,20230829,478,30.75,20240528,0.18,N,036180,500,457 억,,433924,N,N,0,N,00,N
|
|
20240701,130419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,625,3,2,0.48,181650134,291942,114.10,622,629,615,808,436,622,622.21,0.47,0,5134,630,625,617,612,604,628,615,457,186,500,420,1,1,91464525,572,-2.57,1.48,12,0.32,-243.00,422.00,1198,20230829,-47.83,478,20240528,30.75,855,-26.90,20240202,478,30.75,20240528,1198,-47.83,20230829,478,30.75,20240528,0.18,N,036180,500,457 억,,433924,N,N,0,N,00,N
|
|
20240701,120420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,626,4,2,0.64,175337904,281843,110.15,622,629,615,808,436,622,622.11,0.47,0,5203,630,625,617,612,604,628,615,457,186,500,420,1,1,91464525,573,-2.58,1.48,12,0.31,-243.00,422.00,1198,20230829,-47.75,478,20240528,30.96,855,-26.78,20240202,478,30.96,20240528,1198,-47.75,20230829,478,30.96,20240528,0.18,N,036180,500,457 억,,433924,N,N,0,N,00,N
|
|
20240701,110418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,624,2,2,0.32,142361103,229257,89.60,622,628,615,808,436,622,620.97,0.47,0,-11768,630,625,617,612,604,628,615,457,186,500,420,1,1,91464525,571,-2.57,1.48,12,0.25,-243.00,422.00,1198,20230829,-47.91,478,20240528,30.54,855,-27.02,20240202,478,30.54,20240528,1198,-47.91,20230829,478,30.54,20240528,0.18,N,036180,500,457 억,,433924,N,N,0,N,00,N
|
|
20240701,100417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,627,5,2,0.80,111788663,180113,70.39,622,628,615,808,436,622,620.66,0.47,0,-25875,630,625,617,612,604,628,615,457,186,500,420,1,1,91464525,573,-2.58,1.49,12,0.20,-243.00,422.00,1198,20230829,-47.66,478,20240528,31.17,855,-26.67,20240202,478,31.17,20240528,1198,-47.66,20230829,478,31.17,20240528,0.18,N,036180,500,457 억,,433924,N,N,0,N,00,N
|
|
20240701,090417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,628,6,2,0.96,10027504,16099,6.29,622,628,622,808,436,622,622.87,0.47,0,2309,630,625,617,612,604,628,615,457,186,500,420,1,1,91464525,574,-2.58,1.49,12,0.02,-243.00,422.00,1198,20230829,-47.58,478,20240528,31.38,855,-26.55,20240202,478,31.38,20240528,1198,-47.58,20230829,478,31.38,20240528,0.18,N,036180,500,457 억,,433924,N,N,0,N,00,N
|