170 lines
66 KiB
CSV
170 lines
66 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
|
|
20240830,160428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,479,6,2,1.27,46660833,98522,47.95,468,479,465,614,332,473,473.61,0.30,0,746,483,478,469,464,455,480,466,467,141,500,320,1,1,93464524,448,-1.97,1.14,12,0.11,-243.00,422.00,1198,20230829,-60.02,429,20240805,11.66,855,-43.98,20240202,429,11.66,20240805,969,-50.57,20230906,429,11.66,20240805,0.00,N,036180,500,467 억,,279615,N,N,0,N,00,N
|
|
20240830,150432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,470,-3,5,-0.63,15769215,33602,16.36,468,473,465,614,332,473,469.29,0.30,0,1396,483,478,469,464,455,480,466,467,141,500,320,1,1,93464524,439,-1.93,1.11,12,0.04,-243.00,422.00,1198,20230829,-60.77,429,20240805,9.56,855,-45.03,20240202,429,9.56,20240805,969,-51.50,20230906,429,9.56,20240805,0.00,N,036180,500,467 억,,279615,N,N,0,N,00,N
|
|
20240830,140432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,470,-3,5,-0.63,12932518,27566,13.42,468,473,465,614,332,473,469.15,0.30,0,1396,483,478,469,464,455,480,466,467,141,500,320,1,1,93464524,439,-1.93,1.11,12,0.03,-243.00,422.00,1198,20230829,-60.77,429,20240805,9.56,855,-45.03,20240202,429,9.56,20240805,969,-51.50,20230906,429,9.56,20240805,0.00,N,036180,500,467 억,,279615,N,N,0,N,00,N
|
|
20240830,130429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,470,-3,5,-0.63,12812674,27311,13.29,468,473,465,614,332,473,469.14,0.30,0,1396,483,478,469,464,455,480,466,467,141,500,320,1,1,93464524,439,-1.93,1.11,12,0.03,-243.00,422.00,1198,20230829,-60.77,429,20240805,9.56,855,-45.03,20240202,429,9.56,20240805,969,-51.50,20230906,429,9.56,20240805,0.00,N,036180,500,467 억,,279615,N,N,0,N,00,N
|
|
20240830,120433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,470,-3,5,-0.63,11643319,24800,12.07,468,473,465,614,332,473,469.49,0.30,0,1448,483,478,469,464,455,480,466,467,141,500,320,1,1,93464524,439,-1.93,1.11,12,0.03,-243.00,422.00,1198,20230829,-60.77,429,20240805,9.56,855,-45.03,20240202,429,9.56,20240805,969,-51.50,20230906,429,9.56,20240805,0.00,N,036180,500,467 억,,279615,N,N,0,N,00,N
|
|
20240830,110433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,471,-2,5,-0.42,10818489,23032,11.21,468,473,467,614,332,473,469.72,0.30,0,1438,483,478,469,464,455,480,466,467,141,500,320,1,1,93464524,440,-1.94,1.12,12,0.02,-243.00,422.00,1198,20230829,-60.68,429,20240805,9.79,855,-44.91,20240202,429,9.79,20240805,969,-51.39,20230906,429,9.79,20240805,0.00,N,036180,500,467 억,,279615,N,N,0,N,00,N
|
|
20240830,100434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,470,-3,5,-0.63,9413155,20043,9.76,468,473,467,614,332,473,469.65,0.30,0,1659,483,478,469,464,455,480,466,467,141,500,320,1,1,93464524,439,-1.93,1.11,12,0.02,-243.00,422.00,1198,20230829,-60.77,429,20240805,9.56,855,-45.03,20240202,429,9.56,20240805,969,-51.50,20230906,429,9.56,20240805,0.00,N,036180,500,467 억,,279615,N,N,0,N,00,N
|
|
20240830,090434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,473,0,3,0.00,407185,865,0.42,468,473,467,614,332,473,470.73,0.30,0,200,483,478,469,464,455,480,466,467,141,500,320,1,1,93464524,442,-1.95,1.12,12,0.00,-243.00,422.00,1198,20230829,-60.52,429,20240805,10.26,855,-44.68,20240202,429,10.26,20240805,969,-51.19,20230906,429,10.26,20240805,0.00,N,036180,500,467 억,,279615,N,N,0,N,00,N
|
|
20240829,160434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,473,-3,5,-0.63,96283300,205447,136.55,468,474,460,618,334,476,468.65,0.30,0,-2906,488,481,472,465,456,485,469,467,142,500,320,1,1,93464524,442,-1.95,1.12,12,0.22,-243.00,422.00,1198,20230829,-60.52,429,20240805,10.26,855,-44.68,20240202,429,10.26,20240805,1198,-60.52,20230829,429,10.26,20240805,0.00,N,036180,500,467 억,,282521,N,N,0,N,00,N
|
|
20240829,150437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,471,-5,5,-1.05,48566273,104182,69.24,468,474,460,618,334,476,466.17,0.30,0,-2186,488,481,472,465,456,485,469,467,142,500,320,1,1,93464524,440,-1.94,1.12,12,0.11,-243.00,422.00,1198,20230829,-60.68,429,20240805,9.79,855,-44.91,20240202,429,9.79,20240805,1198,-60.68,20230829,429,9.79,20240805,0.00,N,036180,500,467 억,,282521,N,N,0,N,00,N
|
|
20240829,140440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,472,-4,5,-0.84,47256283,101402,67.40,468,474,460,618,334,476,466.03,0.30,0,-2186,488,481,472,465,456,485,469,467,142,500,320,1,1,93464524,441,-1.94,1.12,12,0.11,-243.00,422.00,1198,20230829,-60.60,429,20240805,10.02,855,-44.80,20240202,429,10.02,20240805,1198,-60.60,20230829,429,10.02,20240805,0.00,N,036180,500,467 억,,282521,N,N,0,N,00,N
|
|
20240829,130439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,472,-4,5,-0.84,22639416,48445,32.20,468,474,462,618,334,476,467.32,0.30,0,-1074,488,481,472,465,456,485,469,467,142,500,320,1,1,93464524,441,-1.94,1.12,12,0.05,-243.00,422.00,1198,20230829,-60.60,429,20240805,10.02,855,-44.80,20240202,429,10.02,20240805,1198,-60.60,20230829,429,10.02,20240805,0.00,N,036180,500,467 억,,282521,N,N,0,N,00,N
|
|
20240829,120436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,469,-7,5,-1.47,8446041,18045,11.99,468,474,462,618,334,476,468.05,0.30,0,-813,488,481,472,465,456,485,469,467,142,500,320,1,1,93464524,438,-1.93,1.11,12,0.02,-243.00,422.00,1198,20230829,-60.85,429,20240805,9.32,855,-45.15,20240202,429,9.32,20240805,1198,-60.85,20230829,429,9.32,20240805,0.00,N,036180,500,467 억,,282521,N,N,0,N,00,N
|
|
20240829,110441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,470,-6,5,-1.26,5035165,10722,7.13,468,474,468,618,334,476,469.61,0.30,0,-802,488,481,472,465,456,485,469,467,142,500,320,1,1,93464524,439,-1.93,1.11,12,0.01,-243.00,422.00,1198,20230829,-60.77,429,20240805,9.56,855,-45.03,20240202,429,9.56,20240805,1198,-60.77,20230829,429,9.56,20240805,0.00,N,036180,500,467 억,,282521,N,N,0,N,00,N
|
|
20240829,100436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,473,-3,5,-0.63,4819638,10265,6.82,468,474,468,618,334,476,469.52,0.30,0,-791,488,481,472,465,456,485,469,467,142,500,320,1,1,93464524,442,-1.95,1.12,12,0.01,-243.00,422.00,1198,20230829,-60.52,429,20240805,10.26,855,-44.68,20240202,429,10.26,20240805,1198,-60.52,20230829,429,10.26,20240805,0.00,N,036180,500,467 억,,282521,N,N,0,N,00,N
|
|
20240829,090438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,474,-2,5,-0.42,2427660,5187,3.45,468,474,468,618,334,476,468.03,0.30,0,-780,488,481,472,465,456,485,469,467,142,500,320,1,1,93464524,443,-1.95,1.12,12,0.01,-243.00,422.00,1198,20230829,-60.43,429,20240805,10.49,855,-44.56,20240202,429,10.49,20240805,1198,-60.43,20230829,429,10.49,20240805,0.00,N,036180,500,467 억,,282521,N,N,0,N,00,N
|
|
20240828,160424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,476,-4,5,-0.83,70886613,150456,68.44,475,479,463,624,336,480,471.15,0.30,0,1694,494,486,472,464,450,491,469,467,144,500,320,1,1,93464524,445,-1.96,1.13,12,0.16,-243.00,422.00,1198,20230829,-60.27,429,20240805,10.96,855,-44.33,20240202,429,10.96,20240805,1198,-60.27,20230829,429,10.96,20240805,0.00,N,036180,500,467 억,,280827,N,N,0,N,00,N
|
|
20240828,150426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,473,-7,5,-1.46,38764159,82158,37.37,475,479,464,624,336,480,471.82,0.30,0,11573,494,486,472,464,450,491,469,467,144,500,320,1,1,93464524,442,-1.95,1.12,12,0.09,-243.00,422.00,1198,20230829,-60.52,429,20240805,10.26,855,-44.68,20240202,429,10.26,20240805,1198,-60.52,20230829,429,10.26,20240805,0.00,N,036180,500,467 억,,280827,N,N,0,N,00,N
|
|
20240828,140429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,473,-7,5,-1.46,37355946,79166,36.01,475,479,464,624,336,480,471.87,0.30,0,12260,494,486,472,464,450,491,469,467,144,500,320,1,1,93464524,442,-1.95,1.12,12,0.08,-243.00,422.00,1198,20230829,-60.52,429,20240805,10.26,855,-44.68,20240202,429,10.26,20240805,1198,-60.52,20230829,429,10.26,20240805,0.00,N,036180,500,467 억,,280827,N,N,0,N,00,N
|
|
20240828,130428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,476,-4,5,-0.83,33768592,71519,32.53,475,479,464,624,336,480,472.16,0.30,0,7525,494,486,472,464,450,491,469,467,144,500,320,1,1,93464524,445,-1.96,1.13,12,0.08,-243.00,422.00,1198,20230829,-60.27,429,20240805,10.96,855,-44.33,20240202,429,10.96,20240805,1198,-60.27,20230829,429,10.96,20240805,0.00,N,036180,500,467 억,,280827,N,N,0,N,00,N
|
|
20240828,120426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,476,-4,5,-0.83,28071732,59549,27.09,475,479,464,624,336,480,471.41,0.30,0,7525,494,486,472,464,450,491,469,467,144,500,320,1,1,93464524,445,-1.96,1.13,12,0.06,-243.00,422.00,1198,20230829,-60.27,429,20240805,10.96,855,-44.33,20240202,429,10.96,20240805,1198,-60.27,20230829,429,10.96,20240805,0.00,N,036180,500,467 억,,280827,N,N,0,N,00,N
|
|
20240828,110426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,476,-4,5,-0.83,26643621,56531,25.71,475,479,464,624,336,480,471.31,0.30,0,7630,494,486,472,464,450,491,469,467,144,500,320,1,1,93464524,445,-1.96,1.13,12,0.06,-243.00,422.00,1198,20230829,-60.27,429,20240805,10.96,855,-44.33,20240202,429,10.96,20240805,1198,-60.27,20230829,429,10.96,20240805,0.00,N,036180,500,467 억,,280827,N,N,0,N,00,N
|
|
20240828,100446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,478,-2,5,-0.42,12307163,26059,11.85,475,479,470,624,336,480,472.28,0.30,0,10516,494,486,472,464,450,491,469,467,144,500,320,1,1,93464524,447,-1.97,1.13,12,0.03,-243.00,422.00,1198,20230829,-60.10,429,20240805,11.42,855,-44.09,20240202,429,11.42,20240805,1198,-60.10,20230829,429,11.42,20240805,0.00,N,036180,500,467 억,,280827,N,N,0,N,00,N
|
|
20240828,090433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,479,-1,5,-0.21,1251686,2634,1.20,475,479,475,624,336,480,475.20,0.30,0,2246,494,486,472,464,450,491,469,467,144,500,320,1,1,93464524,448,-1.97,1.14,12,0.00,-243.00,422.00,1198,20230829,-60.02,429,20240805,11.66,855,-43.98,20240202,429,11.66,20240805,1198,-60.02,20230829,429,11.66,20240805,0.00,N,036180,500,467 억,,280827,N,N,0,N,00,N
|
|
20240827,160425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,480,0,3,0.00,103409452,219636,86.44,479,480,458,624,336,480,470.82,0.30,0,3693,492,485,476,469,460,481,465,467,144,500,320,1,1,93464524,449,-1.98,1.14,12,0.23,-243.00,422.00,1198,20230829,-59.93,429,20240805,11.89,855,-43.86,20240202,429,11.89,20240805,1198,-59.93,20230829,429,11.89,20240805,0.00,N,036180,500,467 억,,277133,N,N,0,N,00,N
|
|
20240827,150427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,474,-6,5,-1.25,56076340,120070,47.25,479,479,458,624,336,480,467.03,0.30,0,-83,492,485,476,469,460,481,465,467,144,500,320,1,1,93464524,443,-1.95,1.12,12,0.13,-243.00,422.00,1198,20230829,-60.43,429,20240805,10.49,855,-44.56,20240202,429,10.49,20240805,1198,-60.43,20230829,429,10.49,20240805,0.00,N,036180,500,467 억,,277133,N,N,0,N,00,N
|
|
20240827,140427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,474,-6,5,-1.25,55536013,118930,46.80,479,479,458,624,336,480,466.96,0.30,0,-83,492,485,476,469,460,481,465,467,144,500,320,1,1,93464524,443,-1.95,1.12,12,0.13,-243.00,422.00,1198,20230829,-60.43,429,20240805,10.49,855,-44.56,20240202,429,10.49,20240805,1198,-60.43,20230829,429,10.49,20240805,0.00,N,036180,500,467 억,,277133,N,N,0,N,00,N
|
|
20240827,130428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,474,-6,5,-1.25,49272769,105663,41.58,479,479,458,624,336,480,466.32,0.30,0,-83,492,485,476,469,460,481,465,467,144,500,320,1,1,93464524,443,-1.95,1.12,12,0.11,-243.00,422.00,1198,20230829,-60.43,429,20240805,10.49,855,-44.56,20240202,429,10.49,20240805,1198,-60.43,20230829,429,10.49,20240805,0.00,N,036180,500,467 억,,277133,N,N,0,N,00,N
|
|
20240827,120430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,475,-5,5,-1.04,48265821,103534,40.74,479,479,458,624,336,480,466.18,0.30,0,-83,492,485,476,469,460,481,465,467,144,500,320,1,1,93464524,444,-1.95,1.13,12,0.11,-243.00,422.00,1198,20230829,-60.35,429,20240805,10.72,855,-44.44,20240202,429,10.72,20240805,1198,-60.35,20230829,429,10.72,20240805,0.00,N,036180,500,467 억,,277133,N,N,0,N,00,N
|
|
20240827,110428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,473,-7,5,-1.46,43789047,94090,37.03,479,479,458,624,336,480,465.40,0.30,0,0,492,485,476,469,460,481,465,467,144,500,320,1,1,93464524,442,-1.95,1.12,12,0.10,-243.00,422.00,1198,20230829,-60.52,429,20240805,10.26,855,-44.68,20240202,429,10.26,20240805,1198,-60.52,20230829,429,10.26,20240805,0.00,N,036180,500,467 억,,277133,N,N,0,N,00,N
|
|
20240827,100425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,467,-13,5,-2.71,17438246,37513,14.76,479,479,463,624,336,480,464.86,0.30,0,5161,492,485,476,469,460,481,465,467,144,500,320,1,1,93464524,436,-1.92,1.11,12,0.04,-243.00,422.00,1198,20230829,-61.02,429,20240805,8.86,855,-45.38,20240202,429,8.86,20240805,1198,-61.02,20230829,429,8.86,20240805,0.00,N,036180,500,467 억,,277133,N,N,0,N,00,N
|
|
20240827,090425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,479,-1,5,-0.21,9580,20,0.01,479,479,479,624,336,480,479.00,0.30,0,0,492,485,476,469,460,481,465,467,144,500,320,1,1,93464524,448,-1.97,1.14,12,0.00,-243.00,422.00,1198,20230829,-60.02,429,20240805,11.66,855,-43.98,20240202,429,11.66,20240805,1198,-60.02,20230829,429,11.66,20240805,0.00,N,036180,500,467 억,,277133,N,N,0,N,00,N
|
|
20240826,160423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,480,-3,5,-0.62,120670679,253955,103.60,483,483,467,627,339,483,475.17,0.32,0,-21950,497,489,475,467,453,494,472,467,144,500,320,1,1,93464524,449,-1.98,1.14,12,0.27,-243.00,422.00,1198,20230829,-59.93,429,20240805,11.89,855,-43.86,20240202,429,11.89,20240805,1198,-59.93,20230829,429,11.89,20240805,0.00,N,036180,500,467 억,,299078,N,N,0,N,00,N
|
|
20240826,150425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,479,-4,5,-0.83,90365413,190684,77.79,483,483,467,627,339,483,473.90,0.32,0,-21945,497,489,475,467,453,494,472,467,144,500,320,1,1,93464524,448,-1.97,1.14,12,0.20,-243.00,422.00,1198,20230829,-60.02,429,20240805,11.66,855,-43.98,20240202,429,11.66,20240805,1198,-60.02,20230829,429,11.66,20240805,0.00,N,036180,500,467 억,,299078,N,N,0,N,00,N
|
|
20240826,140426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,478,-5,5,-1.04,83099224,175486,71.59,483,483,467,627,339,483,473.54,0.32,0,-21722,497,489,475,467,453,494,472,467,144,500,320,1,1,93464524,447,-1.97,1.13,12,0.19,-243.00,422.00,1198,20230829,-60.10,429,20240805,11.42,855,-44.09,20240202,429,11.42,20240805,1198,-60.10,20230829,429,11.42,20240805,0.00,N,036180,500,467 억,,299078,N,N,0,N,00,N
|
|
20240826,130429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,477,-6,5,-1.24,68318974,144515,58.95,483,483,467,627,339,483,472.75,0.32,0,-16728,497,489,475,467,453,494,472,467,144,500,320,1,1,93464524,446,-1.96,1.13,12,0.15,-243.00,422.00,1198,20230829,-60.18,429,20240805,11.19,855,-44.21,20240202,429,11.19,20240805,1198,-60.18,20230829,429,11.19,20240805,0.00,N,036180,500,467 억,,299078,N,N,0,N,00,N
|
|
20240826,120424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,477,-6,5,-1.24,25628829,54226,22.12,483,483,467,627,339,483,472.63,0.32,0,3844,497,489,475,467,453,494,472,467,144,500,320,1,1,93464524,446,-1.96,1.13,12,0.06,-243.00,422.00,1198,20230829,-60.18,429,20240805,11.19,855,-44.21,20240202,429,11.19,20240805,1198,-60.18,20230829,429,11.19,20240805,0.00,N,036180,500,467 억,,299078,N,N,0,N,00,N
|
|
20240826,110426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,479,-4,5,-0.83,23330816,49404,20.15,483,483,467,627,339,483,472.25,0.32,0,4080,497,489,475,467,453,494,472,467,144,500,320,1,1,93464524,448,-1.97,1.14,12,0.05,-243.00,422.00,1198,20230829,-60.02,429,20240805,11.66,855,-43.98,20240202,429,11.66,20240805,1198,-60.02,20230829,429,11.66,20240805,0.00,N,036180,500,467 억,,299078,N,N,0,N,00,N
|
|
20240826,100427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,478,-5,5,-1.04,6249898,13185,5.38,483,483,470,627,339,483,474.02,0.32,0,2935,497,489,475,467,453,494,472,467,144,500,320,1,1,93464524,447,-1.97,1.13,12,0.01,-243.00,422.00,1198,20230829,-60.10,429,20240805,11.42,855,-44.09,20240202,429,11.42,20240805,1198,-60.10,20230829,429,11.42,20240805,0.00,N,036180,500,467 억,,299078,N,N,0,N,00,N
|
|
20240826,090425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,477,-6,5,-1.24,154570,324,0.13,483,483,477,627,339,483,477.07,0.32,0,0,497,489,475,467,453,494,472,467,144,500,320,1,1,93464524,446,-1.96,1.13,12,0.00,-243.00,422.00,1198,20230829,-60.18,429,20240805,11.19,855,-44.21,20240202,429,11.19,20240805,1198,-60.18,20230829,429,11.19,20240805,0.00,N,036180,500,467 억,,299078,N,N,0,N,00,N
|
|
20240823,160424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,483,18,2,3.87,115881893,244962,129.70,465,483,461,604,326,465,473.06,0.30,0,21291,488,476,463,451,438,470,445,467,139,500,310,1,1,93464524,451,-1.99,1.14,12,0.26,-243.00,422.00,1198,20230829,-59.68,429,20240805,12.59,855,-43.51,20240202,429,12.59,20240805,1198,-59.68,20230829,429,12.59,20240805,0.00,N,036180,500,467 억,,278399,N,N,0,N,00,N
|
|
20240823,150426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,477,12,2,2.58,77014323,163941,86.80,465,480,461,604,326,465,469.77,0.30,0,9910,488,476,463,451,438,470,445,467,139,500,310,1,1,93464524,446,-1.96,1.13,12,0.18,-243.00,422.00,1198,20230829,-60.18,429,20240805,11.19,855,-44.21,20240202,429,11.19,20240805,1198,-60.18,20230829,429,11.19,20240805,0.00,N,036180,500,467 억,,278399,N,N,0,N,00,N
|
|
20240823,140426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,470,5,2,1.08,48323562,103075,54.58,465,480,461,604,326,465,468.82,0.30,0,728,488,476,463,451,438,470,445,467,139,500,310,1,1,93464524,439,-1.93,1.11,12,0.11,-243.00,422.00,1198,20230829,-60.77,429,20240805,9.56,855,-45.03,20240202,429,9.56,20240805,1198,-60.77,20230829,429,9.56,20240805,0.00,N,036180,500,467 억,,278399,N,N,0,N,00,N
|
|
20240823,130425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,471,6,2,1.29,45888721,97881,51.83,465,480,461,604,326,465,468.82,0.30,0,728,488,476,463,451,438,470,445,467,139,500,310,1,1,93464524,440,-1.94,1.12,12,0.10,-243.00,422.00,1198,20230829,-60.68,429,20240805,9.79,855,-44.91,20240202,429,9.79,20240805,1198,-60.68,20230829,429,9.79,20240805,0.00,N,036180,500,467 억,,278399,N,N,0,N,00,N
|
|
20240823,120424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,471,6,2,1.29,30122779,64127,33.95,465,480,461,604,326,465,469.74,0.30,0,805,488,476,463,451,438,470,445,467,139,500,310,1,1,93464524,440,-1.94,1.12,12,0.07,-243.00,422.00,1198,20230829,-60.68,429,20240805,9.79,855,-44.91,20240202,429,9.79,20240805,1198,-60.68,20230829,429,9.79,20240805,0.00,N,036180,500,467 억,,278399,N,N,0,N,00,N
|
|
20240823,110424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,470,5,2,1.08,24286289,51708,27.38,465,480,461,604,326,465,469.68,0.30,0,-712,488,476,463,451,438,470,445,467,139,500,310,1,1,93464524,439,-1.93,1.11,12,0.06,-243.00,422.00,1198,20230829,-60.77,429,20240805,9.56,855,-45.03,20240202,429,9.56,20240805,1198,-60.77,20230829,429,9.56,20240805,0.00,N,036180,500,467 억,,278399,N,N,0,N,00,N
|
|
20240823,100424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,472,7,2,1.51,22547235,47991,25.41,465,480,461,604,326,465,469.82,0.30,0,-324,488,476,463,451,438,470,445,467,139,500,310,1,1,93464524,441,-1.94,1.12,12,0.05,-243.00,422.00,1198,20230829,-60.60,429,20240805,10.02,855,-44.80,20240202,429,10.02,20240805,1198,-60.60,20230829,429,10.02,20240805,0.00,N,036180,500,467 억,,278399,N,N,0,N,00,N
|
|
20240823,090426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,465,0,3,0.00,240405,517,0.27,465,465,465,604,326,465,465.00,0.30,0,-74,488,476,463,451,438,470,445,467,139,500,310,1,1,93464524,435,-1.91,1.10,12,0.00,-243.00,422.00,1198,20230829,-61.19,429,20240805,8.39,855,-45.61,20240202,429,8.39,20240805,1198,-61.19,20230829,429,8.39,20240805,0.00,N,036180,500,467 억,,278399,N,N,0,N,00,N
|
|
20240822,160422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,465,2,2,0.43,86711026,188864,90.86,475,475,450,601,325,463,459.12,0.29,0,5896,497,480,471,454,445,475,449,467,138,500,310,1,1,93464524,435,-1.91,1.10,12,0.20,-243.00,422.00,1198,20230829,-61.19,429,20240805,8.39,855,-45.61,20240202,429,8.39,20240805,1198,-61.19,20230829,429,8.39,20240805,0.00,N,036180,500,467 억,,272503,N,N,0,N,00,N
|
|
20240822,150426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,461,-2,5,-0.43,74675372,162895,78.37,475,475,450,601,325,463,458.43,0.29,0,10924,497,480,471,454,445,475,449,467,138,500,310,1,1,93464524,431,-1.90,1.09,12,0.17,-243.00,422.00,1198,20230829,-61.52,429,20240805,7.46,855,-46.08,20240202,429,7.46,20240805,1198,-61.52,20230829,429,7.46,20240805,0.00,N,036180,500,467 억,,272503,N,N,0,N,00,N
|
|
20240822,140426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,463,0,3,0.00,29221016,63217,30.41,475,475,459,601,325,463,462.23,0.29,0,5298,497,480,471,454,445,475,449,467,138,500,310,1,1,93464524,433,-1.91,1.10,12,0.07,-243.00,422.00,1198,20230829,-61.35,429,20240805,7.93,855,-45.85,20240202,429,7.93,20240805,1198,-61.35,20230829,429,7.93,20240805,0.00,N,036180,500,467 억,,272503,N,N,0,N,00,N
|
|
20240822,130425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,463,0,3,0.00,21224720,45890,22.08,475,475,460,601,325,463,462.51,0.29,0,2869,497,480,471,454,445,475,449,467,138,500,310,1,1,93464524,433,-1.91,1.10,12,0.05,-243.00,422.00,1198,20230829,-61.35,429,20240805,7.93,855,-45.85,20240202,429,7.93,20240805,1198,-61.35,20230829,429,7.93,20240805,0.00,N,036180,500,467 억,,272503,N,N,0,N,00,N
|
|
20240822,120429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,463,0,3,0.00,17934253,38781,18.66,475,475,460,601,325,463,462.45,0.29,0,2869,497,480,471,454,445,475,449,467,138,500,310,1,1,93464524,433,-1.91,1.10,12,0.04,-243.00,422.00,1198,20230829,-61.35,429,20240805,7.93,855,-45.85,20240202,429,7.93,20240805,1198,-61.35,20230829,429,7.93,20240805,0.00,N,036180,500,467 억,,272503,N,N,0,N,00,N
|
|
20240822,110423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,463,0,3,0.00,11971639,25888,12.45,475,475,461,601,325,463,462.44,0.29,0,2914,497,480,471,454,445,475,449,467,138,500,310,1,1,93464524,433,-1.91,1.10,12,0.03,-243.00,422.00,1198,20230829,-61.35,429,20240805,7.93,855,-45.85,20240202,429,7.93,20240805,1198,-61.35,20230829,429,7.93,20240805,0.00,N,036180,500,467 억,,272503,N,N,0,N,00,N
|
|
20240822,100424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,463,0,3,0.00,8543905,18470,8.89,475,475,461,601,325,463,462.58,0.29,0,2914,497,480,471,454,445,475,449,467,138,500,310,1,1,93464524,433,-1.91,1.10,12,0.02,-243.00,422.00,1198,20230829,-61.35,429,20240805,7.93,855,-45.85,20240202,429,7.93,20240805,1198,-61.35,20230829,429,7.93,20240805,0.00,N,036180,500,467 억,,272503,N,N,0,N,00,N
|
|
20240822,090423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,475,12,2,2.59,475,1,0.00,475,475,475,601,325,463,475.00,0.29,0,0,497,480,471,454,445,475,449,467,138,500,310,1,1,93464524,444,-1.95,1.13,12,0.00,-243.00,422.00,1198,20230829,-60.35,429,20240805,10.72,855,-44.44,20240202,429,10.72,20240805,1198,-60.35,20230829,429,10.72,20240805,0.00,N,036180,500,467 억,,272503,N,N,0,N,00,N
|
|
20240821,160423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,463,-23,5,-4.73,98483892,207733,132.48,486,488,462,631,341,486,474.09,0.30,0,-9466,496,491,484,479,472,487,475,467,145,500,330,1,1,93464524,433,-1.91,1.10,12,0.22,-243.00,422.00,1198,20230829,-61.35,429,20240805,7.93,855,-45.85,20240202,429,7.93,20240805,1198,-61.35,20230829,429,7.93,20240805,0.00,N,036180,500,467 억,,281969,N,N,0,N,00,N
|
|
20240821,150426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,476,-10,5,-2.06,87022297,183191,116.83,486,488,462,631,341,486,475.04,0.30,0,-7697,496,491,484,479,472,487,475,467,145,500,330,1,1,93464524,445,-1.96,1.13,12,0.20,-243.00,422.00,1198,20230829,-60.27,429,20240805,10.96,855,-44.33,20240202,429,10.96,20240805,1198,-60.27,20230829,429,10.96,20240805,0.00,N,036180,500,467 억,,281969,N,N,0,N,00,N
|
|
20240821,140423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,476,-10,5,-2.06,84781935,178471,113.82,486,488,462,631,341,486,475.05,0.30,0,-6179,496,491,484,479,472,487,475,467,145,500,330,1,1,93464524,445,-1.96,1.13,12,0.19,-243.00,422.00,1198,20230829,-60.27,429,20240805,10.96,855,-44.33,20240202,429,10.96,20240805,1198,-60.27,20230829,429,10.96,20240805,0.00,N,036180,500,467 억,,281969,N,N,0,N,00,N
|
|
20240821,130425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,479,-7,5,-1.44,83653839,176096,112.30,486,488,462,631,341,486,475.05,0.30,0,-5378,496,491,484,479,472,487,475,467,145,500,330,1,1,93464524,448,-1.97,1.14,12,0.19,-243.00,422.00,1198,20230829,-60.02,429,20240805,11.66,855,-43.98,20240202,429,11.66,20240805,1198,-60.02,20230829,429,11.66,20240805,0.00,N,036180,500,467 억,,281969,N,N,0,N,00,N
|
|
20240821,120428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,479,-7,5,-1.44,82823578,174363,111.20,486,488,462,631,341,486,475.01,0.30,0,-4799,496,491,484,479,472,487,475,467,145,500,330,1,1,93464524,448,-1.97,1.14,12,0.19,-243.00,422.00,1198,20230829,-60.02,429,20240805,11.66,855,-43.98,20240202,429,11.66,20240805,1198,-60.02,20230829,429,11.66,20240805,0.00,N,036180,500,467 억,,281969,N,N,0,N,00,N
|
|
20240821,110422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,467,-19,5,-3.91,38137885,80594,51.40,486,488,462,631,341,486,473.21,0.30,0,971,496,491,484,479,472,487,475,467,145,500,330,1,1,93464524,436,-1.92,1.11,12,0.09,-243.00,422.00,1198,20230829,-61.02,429,20240805,8.86,855,-45.38,20240202,429,8.86,20240805,1198,-61.02,20230829,429,8.86,20240805,0.00,N,036180,500,467 억,,281969,N,N,0,N,00,N
|
|
20240821,100427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,474,-12,5,-2.47,28932527,60888,38.83,486,488,470,631,341,486,475.18,0.30,0,-140,496,491,484,479,472,487,475,467,145,500,330,1,1,93464524,443,-1.95,1.12,12,0.07,-243.00,422.00,1198,20230829,-60.43,429,20240805,10.49,855,-44.56,20240202,429,10.49,20240805,1198,-60.43,20230829,429,10.49,20240805,0.00,N,036180,500,467 억,,281969,N,N,0,N,00,N
|
|
20240821,090424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,486,0,3,0.00,852187,1751,1.12,486,488,485,631,341,486,486.69,0.30,0,-1602,496,491,484,479,472,487,475,467,145,500,330,1,1,93464524,454,-2.00,1.15,12,0.00,-243.00,422.00,1198,20230829,-59.43,429,20240805,13.29,855,-43.16,20240202,429,13.29,20240805,1198,-59.43,20230829,429,13.29,20240805,0.00,N,036180,500,467 억,,281969,N,N,0,N,00,N
|
|
20240820,160418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,486,-3,5,-0.61,75819928,156806,77.95,489,489,477,635,343,489,483.53,0.30,0,686,501,494,483,476,465,489,471,467,146,500,330,1,1,93464524,454,-2.00,1.15,12,0.17,-243.00,422.00,1198,20230829,-59.43,429,20240805,13.29,855,-43.16,20240202,429,13.29,20240805,1198,-59.43,20230829,429,13.29,20240805,0.00,N,036180,500,467 억,,281283,N,N,0,N,00,N
|
|
20240820,150422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,484,-5,5,-1.02,54633813,113174,56.26,489,489,477,635,343,489,482.74,0.30,0,1208,501,494,483,476,465,489,471,467,146,500,330,1,1,93464524,452,-1.99,1.15,12,0.12,-243.00,422.00,1198,20230829,-59.60,429,20240805,12.82,855,-43.39,20240202,429,12.82,20240805,1198,-59.60,20230829,429,12.82,20240805,0.00,N,036180,500,467 억,,281283,N,N,0,N,00,N
|
|
20240820,140424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,484,-5,5,-1.02,48882121,101276,50.35,489,489,477,635,343,489,482.66,0.30,0,1208,501,494,483,476,465,489,471,467,146,500,330,1,1,93464524,452,-1.99,1.15,12,0.11,-243.00,422.00,1198,20230829,-59.60,429,20240805,12.82,855,-43.39,20240202,429,12.82,20240805,1198,-59.60,20230829,429,12.82,20240805,0.00,N,036180,500,467 억,,281283,N,N,0,N,00,N
|
|
20240820,130422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,485,-4,5,-0.82,37545179,77700,38.63,489,489,477,635,343,489,483.21,0.30,0,-489,501,494,483,476,465,489,471,467,146,500,330,1,1,93464524,453,-2.00,1.15,12,0.08,-243.00,422.00,1198,20230829,-59.52,429,20240805,13.05,855,-43.27,20240202,429,13.05,20240805,1198,-59.52,20230829,429,13.05,20240805,0.00,N,036180,500,467 억,,281283,N,N,0,N,00,N
|
|
20240820,120424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,483,-6,5,-1.23,28724362,59303,29.48,489,489,481,635,343,489,484.37,0.30,0,-503,501,494,483,476,465,489,471,467,146,500,330,1,1,93464524,451,-1.99,1.14,12,0.06,-243.00,422.00,1198,20230829,-59.68,429,20240805,12.59,855,-43.51,20240202,429,12.59,20240805,1198,-59.68,20230829,429,12.59,20240805,0.00,N,036180,500,467 억,,281283,N,N,0,N,00,N
|
|
20240820,110421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,486,-3,5,-0.61,19456679,40104,19.94,489,489,481,635,343,489,485.16,0.30,0,-1377,501,494,483,476,465,489,471,467,146,500,330,1,1,93464524,454,-2.00,1.15,12,0.04,-243.00,422.00,1198,20230829,-59.43,429,20240805,13.29,855,-43.16,20240202,429,13.29,20240805,1198,-59.43,20230829,429,13.29,20240805,0.00,N,036180,500,467 억,,281283,N,N,0,N,00,N
|
|
20240820,100419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,485,-4,5,-0.82,13616913,28017,13.93,489,489,481,635,343,489,486.02,0.30,0,-1213,501,494,483,476,465,489,471,467,146,500,330,1,1,93464524,453,-2.00,1.15,12,0.03,-243.00,422.00,1198,20230829,-59.52,429,20240805,13.05,855,-43.27,20240202,429,13.05,20240805,1198,-59.52,20230829,429,13.05,20240805,0.00,N,036180,500,467 억,,281283,N,N,0,N,00,N
|
|
20240820,090421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,489,0,3,0.00,1072797,2194,1.09,489,489,484,635,343,489,488.97,0.30,0,-234,501,494,483,476,465,489,471,467,146,500,330,1,1,93464524,457,-2.01,1.16,12,0.00,-243.00,422.00,1198,20230829,-59.18,429,20240805,13.99,855,-42.81,20240202,429,13.99,20240805,1198,-59.18,20230829,429,13.99,20240805,0.00,N,036180,500,467 억,,281283,N,N,0,N,00,N
|
|
20240819,160415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,489,-1,5,-0.20,97508422,201149,96.49,490,490,472,637,343,490,484.76,0.30,0,-1610,502,496,488,482,474,497,483,467,147,500,330,1,1,93464524,457,-2.01,1.16,12,0.22,-243.00,422.00,1198,20230829,-59.18,429,20240805,13.99,855,-42.81,20240202,429,13.99,20240805,1198,-59.18,20230829,429,13.99,20240805,0.00,N,036180,500,467 억,,282903,N,N,0,N,00,N
|
|
20240819,150418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,487,-3,5,-0.61,84497807,174473,83.70,490,490,472,637,343,490,484.30,0.30,0,-782,502,496,488,482,474,497,483,467,147,500,330,1,1,93464524,455,-2.00,1.15,12,0.19,-243.00,422.00,1198,20230829,-59.35,429,20240805,13.52,855,-43.04,20240202,429,13.52,20240805,1198,-59.35,20230829,429,13.52,20240805,0.00,N,036180,500,467 억,,282903,N,N,0,N,00,N
|
|
20240819,140421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,486,-4,5,-0.82,66588831,137127,65.78,490,490,478,637,343,490,485.60,0.30,0,-594,502,496,488,482,474,497,483,467,147,500,330,1,1,93464524,454,-2.00,1.15,12,0.15,-243.00,422.00,1198,20230829,-59.43,429,20240805,13.29,855,-43.16,20240202,429,13.29,20240805,1198,-59.43,20230829,429,13.29,20240805,0.00,N,036180,500,467 억,,282903,N,N,0,N,00,N
|
|
20240819,130418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,486,-4,5,-0.82,64088889,131980,63.31,490,490,478,637,343,490,485.60,0.30,0,3053,502,496,488,482,474,497,483,467,147,500,330,1,1,93464524,454,-2.00,1.15,12,0.14,-243.00,422.00,1198,20230829,-59.43,429,20240805,13.29,855,-43.16,20240202,429,13.29,20240805,1198,-59.43,20230829,429,13.29,20240805,0.00,N,036180,500,467 억,,282903,N,N,0,N,00,N
|
|
20240819,120418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,490,0,3,0.00,46088517,94703,45.43,490,490,478,637,343,490,486.66,0.30,0,388,502,496,488,482,474,497,483,467,147,500,330,1,1,93464524,458,-2.02,1.16,12,0.10,-243.00,422.00,1198,20230829,-59.10,429,20240805,14.22,855,-42.69,20240202,429,14.22,20240805,1198,-59.10,20230829,429,14.22,20240805,0.00,N,036180,500,467 억,,282903,N,N,0,N,00,N
|
|
20240819,110420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,488,-2,5,-0.41,36581301,75288,36.12,490,490,478,637,343,490,485.88,0.30,0,388,502,496,488,482,474,497,483,467,147,500,330,1,1,93464524,456,-2.01,1.16,12,0.08,-243.00,422.00,1198,20230829,-59.27,429,20240805,13.75,855,-42.92,20240202,429,13.75,20240805,1198,-59.27,20230829,429,13.75,20240805,0.00,N,036180,500,467 억,,282903,N,N,0,N,00,N
|
|
20240819,100419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,489,-1,5,-0.20,32249039,66348,31.83,490,490,478,637,343,490,486.06,0.30,0,399,502,496,488,482,474,497,483,467,147,500,330,1,1,93464524,457,-2.01,1.16,12,0.07,-243.00,422.00,1198,20230829,-59.18,429,20240805,13.99,855,-42.81,20240202,429,13.99,20240805,1198,-59.18,20230829,429,13.99,20240805,0.00,N,036180,500,467 억,,282903,N,N,0,N,00,N
|
|
20240819,090420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,490,0,3,0.00,2936988,6044,2.90,490,490,481,637,343,490,485.93,0.30,0,-909,502,496,488,482,474,497,483,467,147,500,330,1,1,93464524,458,-2.02,1.16,12,0.01,-243.00,422.00,1198,20230829,-59.10,429,20240805,14.22,855,-42.69,20240202,429,14.22,20240805,1198,-59.10,20230829,429,14.22,20240805,0.00,N,036180,500,467 억,,282903,N,N,0,N,00,N
|
|
20240816,160415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,490,0,3,0.00,101607625,208461,124.30,490,494,480,637,343,490,487.42,0.32,0,-18189,503,496,483,476,463,500,480,467,147,500,330,1,1,93464524,458,-2.02,1.16,12,0.22,-243.00,422.00,1198,20230829,-59.10,429,20240805,14.22,855,-42.69,20240202,429,14.22,20240805,1198,-59.10,20230829,429,14.22,20240805,0.00,N,036180,500,467 억,,301092,N,N,0,N,00,N
|
|
20240816,150417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,484,-6,5,-1.22,87365998,179211,106.86,490,494,480,637,343,490,487.50,0.32,0,-12500,503,496,483,476,463,500,480,467,147,500,330,1,1,93464524,452,-1.99,1.15,12,0.19,-243.00,422.00,1198,20230829,-59.60,429,20240805,12.82,855,-43.39,20240202,429,12.82,20240805,1198,-59.60,20230829,429,12.82,20240805,0.00,N,036180,500,467 억,,301092,N,N,0,N,00,N
|
|
20240816,140418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,487,-3,5,-0.61,71796720,146867,87.58,490,494,480,637,343,490,488.86,0.32,0,-13607,503,496,483,476,463,500,480,467,147,500,330,1,1,93464524,455,-2.00,1.15,12,0.16,-243.00,422.00,1198,20230829,-59.35,429,20240805,13.52,855,-43.04,20240202,429,13.52,20240805,1198,-59.35,20230829,429,13.52,20240805,0.00,N,036180,500,467 억,,301092,N,N,0,N,00,N
|
|
20240816,130420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,489,-1,5,-0.20,61528163,125627,74.91,490,494,480,637,343,490,489.77,0.32,0,-18007,503,496,483,476,463,500,480,467,147,500,330,1,1,93464524,457,-2.01,1.16,12,0.13,-243.00,422.00,1198,20230829,-59.18,429,20240805,13.99,855,-42.81,20240202,429,13.99,20240805,1198,-59.18,20230829,429,13.99,20240805,0.00,N,036180,500,467 억,,301092,N,N,0,N,00,N
|
|
20240816,120418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,491,1,2,0.20,60690262,123914,73.89,490,494,480,637,343,490,489.78,0.32,0,-17998,503,496,483,476,463,500,480,467,147,500,330,1,1,93464524,459,-2.02,1.16,12,0.13,-243.00,422.00,1198,20230829,-59.02,429,20240805,14.45,855,-42.57,20240202,429,14.45,20240805,1198,-59.02,20230829,429,14.45,20240805,0.00,N,036180,500,467 억,,301092,N,N,0,N,00,N
|
|
20240816,110420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,492,2,2,0.41,53407493,109092,65.05,490,494,480,637,343,490,489.56,0.32,0,-17209,503,496,483,476,463,500,480,467,147,500,330,1,1,93464524,460,-2.02,1.17,12,0.12,-243.00,422.00,1198,20230829,-58.93,429,20240805,14.69,855,-42.46,20240202,429,14.69,20240805,1198,-58.93,20230829,429,14.69,20240805,0.00,N,036180,500,467 억,,301092,N,N,0,N,00,N
|
|
20240816,100417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,492,2,2,0.41,42676663,87272,52.04,490,494,480,637,343,490,489.01,0.32,0,-17209,503,496,483,476,463,500,480,467,147,500,330,1,1,93464524,460,-2.02,1.17,12,0.09,-243.00,422.00,1198,20230829,-58.93,429,20240805,14.69,855,-42.46,20240202,429,14.69,20240805,1198,-58.93,20230829,429,14.69,20240805,0.00,N,036180,500,467 억,,301092,N,N,0,N,00,N
|
|
20240816,090417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,485,-5,5,-1.02,10357252,21209,12.65,490,490,484,637,343,490,488.34,0.32,0,-722,503,496,483,476,463,500,480,467,147,500,330,1,1,93464524,453,-2.00,1.15,12,0.02,-243.00,422.00,1198,20230829,-59.52,429,20240805,13.05,855,-43.27,20240202,429,13.05,20240805,1198,-59.52,20230829,429,13.05,20240805,0.00,N,036180,500,467 억,,301092,N,N,0,N,00,N
|
|
20240814,160419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,490,10,2,2.08,80472126,167702,73.70,480,490,470,624,336,480,479.85,0.32,0,-1823,498,489,471,462,444,493,466,467,144,500,320,1,1,93464524,458,-2.02,1.16,12,0.18,-243.00,422.00,1198,20230829,-59.10,429,20240805,14.22,855,-42.69,20240202,429,14.22,20240805,1198,-59.10,20230829,429,14.22,20240805,0.00,N,036180,500,467 억,,302915,N,N,0,N,00,N
|
|
20240814,150417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,479,-1,5,-0.21,54029637,113190,49.74,480,488,470,624,336,480,477.34,0.32,0,-1041,498,489,471,462,444,493,466,467,144,500,320,1,1,93464524,448,-1.97,1.14,12,0.12,-243.00,422.00,1198,20230829,-60.02,429,20240805,11.66,855,-43.98,20240202,429,11.66,20240805,1198,-60.02,20230829,429,11.66,20240805,0.00,N,036180,500,467 억,,302915,N,N,0,N,00,N
|
|
20240814,140424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,479,-1,5,-0.21,50600476,106031,46.60,480,488,470,624,336,480,477.22,0.32,0,-1041,498,489,471,462,444,493,466,467,144,500,320,1,1,93464524,448,-1.97,1.14,12,0.11,-243.00,422.00,1198,20230829,-60.02,429,20240805,11.66,855,-43.98,20240202,429,11.66,20240805,1198,-60.02,20230829,429,11.66,20240805,0.00,N,036180,500,467 억,,302915,N,N,0,N,00,N
|
|
20240814,130420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,478,-2,5,-0.42,44972449,94268,41.43,480,488,470,624,336,480,477.07,0.32,0,-2813,498,489,471,462,444,493,466,467,144,500,320,1,1,93464524,447,-1.97,1.13,12,0.10,-243.00,422.00,1198,20230829,-60.10,429,20240805,11.42,855,-44.09,20240202,429,11.42,20240805,1198,-60.10,20230829,429,11.42,20240805,0.00,N,036180,500,467 억,,302915,N,N,0,N,00,N
|
|
20240814,120418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,478,-2,5,-0.42,44331494,92927,40.84,480,488,470,624,336,480,477.06,0.32,0,-2813,498,489,471,462,444,493,466,467,144,500,320,1,1,93464524,447,-1.97,1.13,12,0.10,-243.00,422.00,1198,20230829,-60.10,429,20240805,11.42,855,-44.09,20240202,429,11.42,20240805,1198,-60.10,20230829,429,11.42,20240805,0.00,N,036180,500,467 억,,302915,N,N,0,N,00,N
|
|
20240814,110416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,477,-3,5,-0.62,29810652,62443,27.44,480,488,470,624,336,480,477.41,0.32,0,-1414,498,489,471,462,444,493,466,467,144,500,320,1,1,93464524,446,-1.96,1.13,12,0.07,-243.00,422.00,1198,20230829,-60.18,429,20240805,11.19,855,-44.21,20240202,429,11.19,20240805,1198,-60.18,20230829,429,11.19,20240805,0.00,N,036180,500,467 억,,302915,N,N,0,N,00,N
|
|
20240814,100415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,476,-4,5,-0.83,26364201,55211,24.26,480,488,470,624,336,480,477.52,0.32,0,-2150,498,489,471,462,444,493,466,467,144,500,320,1,1,93464524,445,-1.96,1.13,12,0.06,-243.00,422.00,1198,20230829,-60.27,429,20240805,10.96,855,-44.33,20240202,429,10.96,20240805,1198,-60.27,20230829,429,10.96,20240805,0.00,N,036180,500,467 억,,302915,N,N,0,N,00,N
|
|
20240814,090446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,481,1,2,0.21,6813698,14163,6.22,480,488,478,624,336,480,481.09,0.32,0,-2784,498,489,471,462,444,493,466,467,144,500,320,1,1,93464524,450,-1.98,1.14,12,0.02,-243.00,422.00,1198,20230829,-59.85,429,20240805,12.12,855,-43.74,20240202,429,12.12,20240805,1198,-59.85,20230829,429,12.12,20240805,0.00,N,036180,500,467 억,,302915,N,N,0,N,00,N
|
|
20240813,160411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,480,22,2,4.80,104876895,226101,219.80,458,480,453,595,321,458,463.82,0.31,0,14579,472,464,457,449,442,469,454,467,137,500,310,1,1,93464524,449,-1.98,1.14,12,0.24,-243.00,422.00,1198,20230829,-59.93,429,20240805,11.89,855,-43.86,20240202,429,11.89,20240805,1198,-59.93,20230829,429,11.89,20240805,0.00,N,036180,500,467 억,,288865,N,N,0,N,00,N
|
|
20240813,150414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,465,7,2,1.53,68390264,149093,144.93,458,466,453,595,321,458,458.71,0.31,0,12194,472,464,457,449,442,469,454,467,137,500,310,1,1,93464524,435,-1.91,1.10,12,0.16,-243.00,422.00,1198,20230829,-61.19,429,20240805,8.39,855,-45.61,20240202,429,8.39,20240805,1198,-61.19,20230829,429,8.39,20240805,0.00,N,036180,500,467 억,,288865,N,N,0,N,00,N
|
|
20240813,140414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,457,-1,5,-0.22,21409294,46942,45.63,458,460,453,595,321,458,456.08,0.31,0,-6086,472,464,457,449,442,469,454,467,137,500,310,1,1,93464524,427,-1.88,1.08,12,0.05,-243.00,422.00,1198,20230829,-61.85,429,20240805,6.53,855,-46.55,20240202,429,6.53,20240805,1198,-61.85,20230829,429,6.53,20240805,0.00,N,036180,500,467 억,,288865,N,N,0,N,00,N
|
|
20240813,130415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,457,-1,5,-0.22,13904710,30516,29.66,458,460,453,595,321,458,455.65,0.31,0,-5391,472,464,457,449,442,469,454,467,137,500,310,1,1,93464524,427,-1.88,1.08,12,0.03,-243.00,422.00,1198,20230829,-61.85,429,20240805,6.53,855,-46.55,20240202,429,6.53,20240805,1198,-61.85,20230829,429,6.53,20240805,0.00,N,036180,500,467 억,,288865,N,N,0,N,00,N
|
|
20240813,120412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,457,-1,5,-0.22,9863516,21657,21.05,458,460,453,595,321,458,455.44,0.31,0,-3122,472,464,457,449,442,469,454,467,137,500,310,1,1,93464524,427,-1.88,1.08,12,0.02,-243.00,422.00,1198,20230829,-61.85,429,20240805,6.53,855,-46.55,20240202,429,6.53,20240805,1198,-61.85,20230829,429,6.53,20240805,0.00,N,036180,500,467 억,,288865,N,N,0,N,00,N
|
|
20240813,110412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,457,-1,5,-0.22,7588656,16677,16.21,458,460,453,595,321,458,455.04,0.31,0,-2080,472,464,457,449,442,469,454,467,137,500,310,1,1,93464524,427,-1.88,1.08,12,0.02,-243.00,422.00,1198,20230829,-61.85,429,20240805,6.53,855,-46.55,20240202,429,6.53,20240805,1198,-61.85,20230829,429,6.53,20240805,0.00,N,036180,500,467 억,,288865,N,N,0,N,00,N
|
|
20240813,100410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,457,-1,5,-0.22,5155986,11322,11.01,458,460,454,595,321,458,455.40,0.31,0,-2077,472,464,457,449,442,469,454,467,137,500,310,1,1,93464524,427,-1.88,1.08,12,0.01,-243.00,422.00,1198,20230829,-61.85,429,20240805,6.53,855,-46.55,20240202,429,6.53,20240805,1198,-61.85,20230829,429,6.53,20240805,0.00,N,036180,500,467 억,,288865,N,N,0,N,00,N
|
|
20240813,090413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,460,2,2,0.44,452872,987,0.96,458,460,458,595,321,458,458.84,0.31,0,-536,472,464,457,449,442,469,454,467,137,500,310,1,1,93464524,430,-1.89,1.09,12,0.00,-243.00,422.00,1198,20230829,-61.60,429,20240805,7.23,855,-46.20,20240202,429,7.23,20240805,1198,-61.60,20230829,429,7.23,20240805,0.00,N,036180,500,467 억,,288865,N,N,0,N,00,N
|
|
20240812,160410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,458,4,2,0.88,47101062,102867,52.75,454,465,450,590,318,454,457.88,0.29,0,14496,478,466,457,445,436,461,440,467,136,500,300,1,1,93464524,428,-1.88,1.09,12,0.11,-243.00,422.00,1198,20230829,-61.77,429,20240805,6.76,855,-46.43,20240202,429,6.76,20240805,1198,-61.77,20230829,429,6.76,20240805,0.00,N,036180,500,467 억,,274522,N,N,0,N,00,N
|
|
20240812,150413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,459,5,2,1.10,44563803,97327,49.91,454,465,450,590,318,454,457.88,0.29,0,14450,478,466,457,445,436,461,440,467,136,500,300,1,1,93464524,429,-1.89,1.09,12,0.10,-243.00,422.00,1198,20230829,-61.69,429,20240805,6.99,855,-46.32,20240202,429,6.99,20240805,1198,-61.69,20230829,429,6.99,20240805,0.00,N,036180,500,467 억,,274522,N,N,0,N,00,N
|
|
20240812,140411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,460,6,2,1.32,42479015,92785,47.58,454,465,450,590,318,454,457.82,0.29,0,14105,478,466,457,445,436,461,440,467,136,500,300,1,1,93464524,430,-1.89,1.09,12,0.10,-243.00,422.00,1198,20230829,-61.60,429,20240805,7.23,855,-46.20,20240202,429,7.23,20240805,1198,-61.60,20230829,429,7.23,20240805,0.00,N,036180,500,467 억,,274522,N,N,0,N,00,N
|
|
20240812,130408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,461,7,2,1.54,40399355,88264,45.26,454,465,450,590,318,454,457.71,0.29,0,14105,478,466,457,445,436,461,440,467,136,500,300,1,1,93464524,431,-1.90,1.09,12,0.09,-243.00,422.00,1198,20230829,-61.52,429,20240805,7.46,855,-46.08,20240202,429,7.46,20240805,1198,-61.52,20230829,429,7.46,20240805,0.00,N,036180,500,467 억,,274522,N,N,0,N,00,N
|
|
20240812,120409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,462,8,2,1.76,29752246,65002,33.33,454,465,450,590,318,454,457.71,0.29,0,12595,478,466,457,445,436,461,440,467,136,500,300,1,1,93464524,432,-1.90,1.09,12,0.07,-243.00,422.00,1198,20230829,-61.44,429,20240805,7.69,855,-45.96,20240202,429,7.69,20240805,1198,-61.44,20230829,429,7.69,20240805,0.00,N,036180,500,467 억,,274522,N,N,0,N,00,N
|
|
20240812,110408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,463,9,2,1.98,26593687,58161,29.82,454,465,450,590,318,454,457.24,0.29,0,11757,478,466,457,445,436,461,440,467,136,500,300,1,1,93464524,433,-1.91,1.10,12,0.06,-243.00,422.00,1198,20230829,-61.35,429,20240805,7.93,855,-45.85,20240202,429,7.93,20240805,1198,-61.35,20230829,429,7.93,20240805,0.00,N,036180,500,467 억,,274522,N,N,0,N,00,N
|
|
20240812,100405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,459,5,2,1.10,16523547,36198,18.56,454,459,450,590,318,454,456.48,0.29,0,4837,478,466,457,445,436,461,440,467,136,500,300,1,1,93464524,429,-1.89,1.09,12,0.04,-243.00,422.00,1198,20230829,-61.69,429,20240805,6.99,855,-46.32,20240202,429,6.99,20240805,1198,-61.69,20230829,429,6.99,20240805,0.00,N,036180,500,467 억,,274522,N,N,0,N,00,N
|
|
20240812,090404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,458,4,2,0.88,4164882,9172,4.70,454,458,454,590,318,454,454.09,0.29,0,-744,478,466,457,445,436,461,440,467,136,500,300,1,1,93464524,428,-1.88,1.09,12,0.01,-243.00,422.00,1198,20230829,-61.77,429,20240805,6.76,855,-46.43,20240202,429,6.76,20240805,1198,-61.77,20230829,429,6.76,20240805,0.00,N,036180,500,467 억,,274522,N,N,0,N,00,N
|
|
20240809,160404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,454,-13,5,-2.78,86582063,190967,256.55,467,469,448,607,327,467,453.39,0.31,0,-14953,490,478,468,456,446,478,456,467,140,500,310,1,1,93464524,424,-1.87,1.08,12,0.20,-243.00,422.00,1198,20230829,-62.10,429,20240805,5.83,855,-46.90,20240202,429,5.83,20240805,1198,-62.10,20230829,429,5.83,20240805,0.00,N,036180,500,467 억,,289475,N,N,0,N,00,N
|
|
20240809,150413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,452,-15,5,-3.21,69260560,152698,205.13,467,469,448,607,327,467,453.58,0.31,0,-7715,490,478,468,456,446,478,456,467,140,500,310,1,1,93464524,422,-1.86,1.07,12,0.16,-243.00,422.00,1198,20230829,-62.27,429,20240805,5.36,855,-47.13,20240202,429,5.36,20240805,1198,-62.27,20230829,429,5.36,20240805,0.00,N,036180,500,467 억,,289475,N,N,0,N,00,N
|
|
20240809,140413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,452,-15,5,-3.21,68091537,150110,201.66,467,469,448,607,327,467,453.61,0.31,0,-6279,490,478,468,456,446,478,456,467,140,500,310,1,1,93464524,422,-1.86,1.07,12,0.16,-243.00,422.00,1198,20230829,-62.27,429,20240805,5.36,855,-47.13,20240202,429,5.36,20240805,1198,-62.27,20230829,429,5.36,20240805,0.00,N,036180,500,467 억,,289475,N,N,0,N,00,N
|
|
20240809,130411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,453,-14,5,-3.00,62111176,136860,183.86,467,469,448,607,327,467,453.83,0.31,0,-7696,490,478,468,456,446,478,456,467,140,500,310,1,1,93464524,423,-1.86,1.07,12,0.15,-243.00,422.00,1198,20230829,-62.19,429,20240805,5.59,855,-47.02,20240202,429,5.59,20240805,1198,-62.19,20230829,429,5.59,20240805,0.00,N,036180,500,467 억,,289475,N,N,0,N,00,N
|
|
20240809,120411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,456,-11,5,-2.36,60684707,133725,179.65,467,469,448,607,327,467,453.80,0.31,0,-7682,490,478,468,456,446,478,456,467,140,500,310,1,1,93464524,426,-1.88,1.08,12,0.14,-243.00,422.00,1198,20230829,-61.94,429,20240805,6.29,855,-46.67,20240202,429,6.29,20240805,1198,-61.94,20230829,429,6.29,20240805,0.00,N,036180,500,467 억,,289475,N,N,0,N,00,N
|
|
20240809,110406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,455,-12,5,-2.57,44648947,98211,131.94,467,469,450,607,327,467,454.62,0.31,0,-5439,490,478,468,456,446,478,456,467,140,500,310,1,1,93464524,425,-1.87,1.08,12,0.11,-243.00,422.00,1198,20230829,-62.02,429,20240805,6.06,855,-46.78,20240202,429,6.06,20240805,1198,-62.02,20230829,429,6.06,20240805,0.00,N,036180,500,467 억,,289475,N,N,0,N,00,N
|
|
20240809,100413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,458,-9,5,-1.93,25930807,56817,76.33,467,469,452,607,327,467,456.39,0.31,0,-4338,490,478,468,456,446,478,456,467,140,500,310,1,1,93464524,428,-1.88,1.09,12,0.06,-243.00,422.00,1198,20230829,-61.77,429,20240805,6.76,855,-46.43,20240202,429,6.76,20240805,1198,-61.77,20230829,429,6.76,20240805,0.00,N,036180,500,467 억,,289475,N,N,0,N,00,N
|
|
20240809,090407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,469,2,2,0.43,126194,270,0.36,467,469,467,607,327,467,467.39,0.31,0,-127,490,478,468,456,446,478,456,467,140,500,310,1,1,93464524,438,-1.93,1.11,12,0.00,-243.00,422.00,1198,20230829,-60.85,429,20240805,9.32,855,-45.15,20240202,429,9.32,20240805,1198,-60.85,20230829,429,9.32,20240805,0.00,N,036180,500,467 억,,289475,N,N,0,N,00,N
|
|
20240808,160402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,467,-5,5,-1.06,34783574,74437,43.55,467,480,458,613,331,472,467.29,0.31,0,-4033,492,481,473,462,454,478,459,467,141,500,320,1,1,93464524,436,-1.92,1.11,12,0.08,-243.00,422.00,1198,20230829,-61.02,429,20240805,8.86,855,-45.38,20240202,429,8.86,20240805,1198,-61.02,20230829,429,8.86,20240805,0.00,N,036180,500,467 억,,293508,N,N,0,N,00,N
|
|
20240808,150406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,466,-6,5,-1.27,31739868,67906,39.73,467,480,458,613,331,472,467.41,0.31,0,-1392,492,481,473,462,454,478,459,467,141,500,320,1,1,93464524,436,-1.92,1.10,12,0.07,-243.00,422.00,1198,20230829,-61.10,429,20240805,8.62,855,-45.50,20240202,429,8.62,20240805,1198,-61.10,20230829,429,8.62,20240805,0.00,N,036180,500,467 억,,293508,N,N,0,N,00,N
|
|
20240808,140406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,467,-5,5,-1.06,30509867,65257,38.18,467,480,458,613,331,472,467.53,0.31,0,-946,492,481,473,462,454,478,459,467,141,500,320,1,1,93464524,436,-1.92,1.11,12,0.07,-243.00,422.00,1198,20230829,-61.02,429,20240805,8.86,855,-45.38,20240202,429,8.86,20240805,1198,-61.02,20230829,429,8.86,20240805,0.00,N,036180,500,467 억,,293508,N,N,0,N,00,N
|
|
20240808,130407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,467,-5,5,-1.06,24086149,51494,30.13,467,480,458,613,331,472,467.75,0.31,0,-923,492,481,473,462,454,478,459,467,141,500,320,1,1,93464524,436,-1.92,1.11,12,0.06,-243.00,422.00,1198,20230829,-61.02,429,20240805,8.86,855,-45.38,20240202,429,8.86,20240805,1198,-61.02,20230829,429,8.86,20240805,0.00,N,036180,500,467 억,,293508,N,N,0,N,00,N
|
|
20240808,120411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,467,-5,5,-1.06,23304470,49820,29.15,467,480,458,613,331,472,467.77,0.31,0,-846,492,481,473,462,454,478,459,467,141,500,320,1,1,93464524,436,-1.92,1.11,12,0.05,-243.00,422.00,1198,20230829,-61.02,429,20240805,8.86,855,-45.38,20240202,429,8.86,20240805,1198,-61.02,20230829,429,8.86,20240805,0.00,N,036180,500,467 억,,293508,N,N,0,N,00,N
|
|
20240808,110407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,468,-4,5,-0.85,22484545,48064,28.12,467,480,458,613,331,472,467.80,0.31,0,-733,492,481,473,462,454,478,459,467,141,500,320,1,1,93464524,437,-1.93,1.11,12,0.05,-243.00,422.00,1198,20230829,-60.93,429,20240805,9.09,855,-45.26,20240202,429,9.09,20240805,1198,-60.93,20230829,429,9.09,20240805,0.00,N,036180,500,467 억,,293508,N,N,0,N,00,N
|
|
20240808,100405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,466,-6,5,-1.27,13827112,29530,17.28,467,480,458,613,331,472,468.24,0.31,0,-175,492,481,473,462,454,478,459,467,141,500,320,1,1,93464524,436,-1.92,1.10,12,0.03,-243.00,422.00,1198,20230829,-61.10,429,20240805,8.62,855,-45.50,20240202,429,8.62,20240805,1198,-61.10,20230829,429,8.62,20240805,0.00,N,036180,500,467 억,,293508,N,N,0,N,00,N
|
|
20240808,090403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,470,-2,5,-0.42,8281391,17520,10.25,467,480,465,613,331,472,472.68,0.31,0,-1148,492,481,473,462,454,478,459,467,141,500,320,1,1,93464524,439,-1.93,1.11,12,0.02,-243.00,422.00,1198,20230829,-60.77,429,20240805,9.56,855,-45.03,20240202,429,9.56,20240805,1198,-60.77,20230829,429,9.56,20240805,0.00,N,036180,500,467 억,,293508,N,N,0,N,00,N
|
|
20240807,160358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,472,-8,5,-1.67,80327712,170921,39.27,475,484,465,624,336,480,469.97,0.38,0,-65989,500,490,470,460,440,495,465,467,144,500,320,1,1,93464524,441,-1.94,1.12,12,0.18,-243.00,422.00,1198,20230829,-60.60,429,20240805,10.02,855,-44.80,20240202,429,10.02,20240805,1198,-60.60,20230829,429,10.02,20240805,0.00,N,036180,500,467 억,,359497,N,N,0,N,00,N
|
|
20240807,150403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,470,-10,5,-2.08,63692553,135531,31.14,475,484,465,624,336,480,469.95,0.38,0,-55070,500,490,470,460,440,495,465,467,144,500,320,1,1,93464524,439,-1.93,1.11,12,0.15,-243.00,422.00,1198,20230829,-60.77,429,20240805,9.56,855,-45.03,20240202,429,9.56,20240805,1198,-60.77,20230829,429,9.56,20240805,0.00,N,036180,500,467 억,,359497,N,N,0,N,00,N
|
|
20240807,140405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,472,-8,5,-1.67,37814220,80375,18.47,475,484,465,624,336,480,470.47,0.38,0,-9500,500,490,470,460,440,495,465,467,144,500,320,1,1,93464524,441,-1.94,1.12,12,0.09,-243.00,422.00,1198,20230829,-60.60,429,20240805,10.02,855,-44.80,20240202,429,10.02,20240805,1198,-60.60,20230829,429,10.02,20240805,0.00,N,036180,500,467 억,,359497,N,N,0,N,00,N
|
|
20240807,130404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,471,-9,5,-1.88,31659791,67299,15.46,475,484,465,624,336,480,470.43,0.38,0,-6286,500,490,470,460,440,495,465,467,144,500,320,1,1,93464524,440,-1.94,1.12,12,0.07,-243.00,422.00,1198,20230829,-60.68,429,20240805,9.79,855,-44.91,20240202,429,9.79,20240805,1198,-60.68,20230829,429,9.79,20240805,0.00,N,036180,500,467 억,,359497,N,N,0,N,00,N
|
|
20240807,120406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,469,-11,5,-2.29,25596566,54385,12.49,475,484,465,624,336,480,470.65,0.38,0,-10590,500,490,470,460,440,495,465,467,144,500,320,1,1,93464524,438,-1.93,1.11,12,0.06,-243.00,422.00,1198,20230829,-60.85,429,20240805,9.32,855,-45.15,20240202,429,9.32,20240805,1198,-60.85,20230829,429,9.32,20240805,0.00,N,036180,500,467 억,,359497,N,N,0,N,00,N
|
|
20240807,110406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,470,-10,5,-2.08,22397376,47550,10.92,475,484,465,624,336,480,471.03,0.38,0,-7467,500,490,470,460,440,495,465,467,144,500,320,1,1,93464524,439,-1.93,1.11,12,0.05,-243.00,422.00,1198,20230829,-60.77,429,20240805,9.56,855,-45.03,20240202,429,9.56,20240805,1198,-60.77,20230829,429,9.56,20240805,0.00,N,036180,500,467 억,,359497,N,N,0,N,00,N
|
|
20240807,100400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,472,-8,5,-1.67,16883273,35774,8.22,475,484,465,624,336,480,471.94,0.38,0,-4974,500,490,470,460,440,495,465,467,144,500,320,1,1,93464524,441,-1.94,1.12,12,0.04,-243.00,422.00,1198,20230829,-60.60,429,20240805,10.02,855,-44.80,20240202,429,10.02,20240805,1198,-60.60,20230829,429,10.02,20240805,0.00,N,036180,500,467 억,,359497,N,N,0,N,00,N
|
|
20240807,090401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,484,4,2,0.83,1334273,2797,0.64,475,484,475,624,336,480,477.04,0.38,0,-2793,500,490,470,460,440,495,465,467,144,500,320,1,1,93464524,452,-1.99,1.15,12,0.00,-243.00,422.00,1198,20230829,-59.60,429,20240805,12.82,855,-43.39,20240202,429,12.82,20240805,1198,-59.60,20230829,429,12.82,20240805,0.00,N,036180,500,467 억,,359497,N,N,0,N,00,N
|
|
20240806,160357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,480,0,3,0.00,201172054,434006,75.33,480,480,450,624,336,480,463.52,0.37,0,13906,530,505,467,442,404,486,423,467,144,500,320,1,1,93464524,449,-1.98,1.14,12,0.46,-243.00,422.00,1198,20230829,-59.93,429,20240805,11.89,855,-43.86,20240202,429,11.89,20240805,1198,-59.93,20230829,429,11.89,20240805,0.00,N,036180,500,467 억,,345591,N,N,0,N,00,N
|
|
20240806,150403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,469,-11,5,-2.29,164204179,356046,61.80,480,480,450,624,336,480,461.19,0.37,0,16826,530,505,467,442,404,486,423,467,144,500,320,1,1,93464524,438,-1.93,1.11,12,0.38,-243.00,422.00,1198,20230829,-60.85,429,20240805,9.32,855,-45.15,20240202,429,9.32,20240805,1198,-60.85,20230829,429,9.32,20240805,0.00,N,036180,500,467 억,,345591,N,N,0,N,00,N
|
|
20240806,140400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,474,-6,5,-1.25,150831566,327491,56.84,480,480,450,624,336,480,460.57,0.37,0,36361,530,505,467,442,404,486,423,467,144,500,320,1,1,93464524,443,-1.95,1.12,12,0.35,-243.00,422.00,1198,20230829,-60.43,429,20240805,10.49,855,-44.56,20240202,429,10.49,20240805,1198,-60.43,20230829,429,10.49,20240805,0.00,N,036180,500,467 억,,345591,N,N,0,N,00,N
|
|
20240806,130400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,460,-20,5,-4.17,115179934,250762,43.52,480,480,450,624,336,480,459.32,0.37,0,47724,530,505,467,442,404,486,423,467,144,500,320,1,1,93464524,430,-1.89,1.09,12,0.27,-243.00,422.00,1198,20230829,-61.60,429,20240805,7.23,855,-46.20,20240202,429,7.23,20240805,1198,-61.60,20230829,429,7.23,20240805,0.00,N,036180,500,467 억,,345591,N,N,0,N,00,N
|
|
20240806,120403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,454,-26,5,-5.42,104355587,227225,39.44,480,480,450,624,336,480,459.26,0.37,0,46546,530,505,467,442,404,486,423,467,144,500,320,1,1,93464524,424,-1.87,1.08,12,0.24,-243.00,422.00,1198,20230829,-62.10,429,20240805,5.83,855,-46.90,20240202,429,5.83,20240805,1198,-62.10,20230829,429,5.83,20240805,0.00,N,036180,500,467 억,,345591,N,N,0,N,00,N
|
|
20240806,110359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,462,-18,5,-3.75,62792074,136919,23.76,480,480,450,624,336,480,458.61,0.37,0,24183,530,505,467,442,404,486,423,467,144,500,320,1,1,93464524,432,-1.90,1.09,12,0.15,-243.00,422.00,1198,20230829,-61.44,429,20240805,7.69,855,-45.96,20240202,429,7.69,20240805,1198,-61.44,20230829,429,7.69,20240805,0.00,N,036180,500,467 억,,345591,N,N,0,N,00,N
|
|
20240806,100358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,462,-18,5,-3.75,51512189,112436,19.51,480,480,450,624,336,480,458.15,0.37,0,23418,530,505,467,442,404,486,423,467,144,500,320,1,1,93464524,432,-1.90,1.09,12,0.12,-243.00,422.00,1198,20230829,-61.44,429,20240805,7.69,855,-45.96,20240202,429,7.69,20240805,1198,-61.44,20230829,429,7.69,20240805,0.00,N,036180,500,467 억,,345591,N,N,0,N,00,N
|
|
20240806,090358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,462,-18,5,-3.75,869924,1869,0.32,480,480,462,624,336,480,465.45,0.37,0,-193,530,505,467,442,404,486,423,467,144,500,320,1,1,93464524,432,-1.90,1.09,12,0.00,-243.00,422.00,1198,20230829,-61.44,429,20240805,7.69,855,-45.96,20240202,429,7.69,20240805,1198,-61.44,20230829,429,7.69,20240805,0.00,N,036180,500,467 억,,345591,N,N,0,N,00,N
|
|
20240805,160353,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,480,-3,5,-0.62,254863327,575809,349.00,491,492,429,627,339,483,442.62,0.40,0,-24808,495,489,477,471,459,492,474,467,144,500,320,1,1,93464524,449,-1.98,1.14,12,0.62,-243.00,422.00,1198,20230829,-59.93,429,20240805,11.89,855,-43.86,20240202,429,11.89,20240805,1198,-59.93,20230829,429,11.89,20240805,0.00,N,036180,500,467 억,,370398,N,N,0,N,00,N
|
|
20240805,150358,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,441,-42,5,-8.70,205163380,466048,282.48,491,492,429,627,339,483,440.22,0.40,0,-25757,495,489,477,471,459,492,474,467,144,500,320,1,1,93464524,412,-1.81,1.05,12,0.50,-243.00,422.00,1198,20230829,-63.19,429,20240805,2.80,855,-48.42,20240202,429,2.80,20240805,1198,-63.19,20230829,429,2.80,20240805,0.00,N,036180,500,467 억,,370398,N,N,0,N,00,N
|
|
20240805,140400,58,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,437,-46,5,-9.52,183569833,417133,252.83,491,492,429,627,339,483,440.08,0.40,0,-22271,495,489,477,471,459,492,474,467,144,500,320,1,1,93464524,408,-1.80,1.04,12,0.45,-243.00,422.00,1198,20230829,-63.52,429,20240805,1.86,855,-48.89,20240202,429,1.86,20240805,1198,-63.52,20230829,429,1.86,20240805,0.00,N,036180,500,467 억,,370398,N,N,0,N,00,N
|
|
20240805,130357,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,437,-46,5,-9.52,128043279,290097,175.83,491,492,429,627,339,483,441.38,0.40,0,-8676,495,489,477,471,459,492,474,467,144,500,320,1,1,93464524,408,-1.80,1.04,12,0.31,-243.00,422.00,1198,20230829,-63.52,429,20240805,1.86,855,-48.89,20240202,429,1.86,20240805,1198,-63.52,20230829,429,1.86,20240805,0.00,N,036180,500,467 억,,370398,N,N,0,N,00,N
|
|
20240805,120356,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,443,-40,5,-8.28,106373692,240681,145.88,491,492,429,627,339,483,441.97,0.40,0,9361,495,489,477,471,459,492,474,467,144,500,320,1,1,93464524,414,-1.82,1.05,12,0.26,-243.00,422.00,1198,20230829,-63.02,429,20240805,3.26,855,-48.19,20240202,429,3.26,20240805,1198,-63.02,20230829,429,3.26,20240805,0.00,N,036180,500,467 억,,370398,N,N,0,N,00,N
|
|
20240805,110401,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,442,-41,5,-8.49,96916153,219430,133.00,491,492,429,627,339,483,441.67,0.40,0,12558,495,489,477,471,459,492,474,467,144,500,320,1,1,93464524,413,-1.82,1.05,12,0.23,-243.00,422.00,1198,20230829,-63.11,429,20240805,3.03,855,-48.30,20240202,429,3.03,20240805,1198,-63.11,20230829,429,3.03,20240805,0.00,N,036180,500,467 억,,370398,N,N,0,N,00,N
|
|
20240805,100356,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,441,-42,5,-8.70,68543381,154371,93.57,491,492,429,627,339,483,444.02,0.40,0,-3365,495,489,477,471,459,492,474,467,144,500,320,1,1,93464524,412,-1.81,1.05,12,0.17,-243.00,422.00,1198,20230829,-63.19,429,20240805,2.80,855,-48.42,20240202,429,2.80,20240805,1198,-63.19,20230829,429,2.80,20240805,0.00,N,036180,500,467 억,,370398,N,N,0,N,00,N
|
|
20240805,090354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,483,0,3,0.00,212183,437,0.26,491,492,482,627,339,483,485.54,0.40,0,148,495,489,477,471,459,492,474,467,144,500,320,1,1,93464524,451,-1.99,1.14,12,0.00,-243.00,422.00,1198,20230829,-59.68,465,20240802,3.87,855,-43.51,20240202,465,3.87,20240802,1198,-59.68,20230829,465,3.87,20240802,0.00,N,036180,500,467 억,,370398,N,N,0,N,00,N
|
|
20240802,160350,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,483,-4,5,-0.82,77579393,164687,84.23,472,483,465,633,341,487,471.07,0.47,0,-68146,501,494,487,480,473,490,476,467,146,500,330,1,1,93464524,451,-1.99,1.14,12,0.18,-243.00,422.00,1198,20230829,-59.68,465,20240802,3.87,855,-43.51,20240202,465,3.87,20240802,1198,-59.68,20230829,465,3.87,20240802,0.00,N,036180,500,467 억,,438544,N,N,0,N,00,N
|
|
20240802,150349,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,472,-15,5,-3.08,63162795,134365,68.73,472,480,465,633,341,487,470.08,0.47,0,-66365,501,494,487,480,473,490,476,467,146,500,330,1,1,93464524,441,-1.94,1.12,12,0.14,-243.00,422.00,1198,20230829,-60.60,465,20240802,1.51,855,-44.80,20240202,465,1.51,20240802,1198,-60.60,20230829,465,1.51,20240802,0.00,N,036180,500,467 억,,438544,N,N,0,N,00,N
|
|
20240802,140353,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,472,-15,5,-3.08,51420229,109368,55.94,472,480,465,633,341,487,470.16,0.47,0,-59223,501,494,487,480,473,490,476,467,146,500,330,1,1,93464524,441,-1.94,1.12,12,0.12,-243.00,422.00,1198,20230829,-60.60,465,20240802,1.51,855,-44.80,20240202,465,1.51,20240802,1198,-60.60,20230829,465,1.51,20240802,0.00,N,036180,500,467 억,,438544,N,N,0,N,00,N
|
|
20240802,130353,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,473,-14,5,-2.87,47540371,101124,51.72,472,480,465,633,341,487,470.12,0.47,0,-58669,501,494,487,480,473,490,476,467,146,500,330,1,1,93464524,442,-1.95,1.12,12,0.11,-243.00,422.00,1198,20230829,-60.52,465,20240802,1.72,855,-44.68,20240202,465,1.72,20240802,1198,-60.52,20230829,465,1.72,20240802,0.00,N,036180,500,467 억,,438544,N,N,0,N,00,N
|
|
20240802,120352,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,472,-15,5,-3.08,45103642,95955,49.08,472,480,465,633,341,487,470.05,0.47,0,-55557,501,494,487,480,473,490,476,467,146,500,330,1,1,93464524,441,-1.94,1.12,12,0.10,-243.00,422.00,1198,20230829,-60.60,465,20240802,1.51,855,-44.80,20240202,465,1.51,20240802,1198,-60.60,20230829,465,1.51,20240802,0.00,N,036180,500,467 억,,438544,N,N,0,N,00,N
|
|
20240802,110351,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,471,-16,5,-3.29,43292886,92103,47.11,472,480,465,633,341,487,470.05,0.47,0,-54665,501,494,487,480,473,490,476,467,146,500,330,1,1,93464524,440,-1.94,1.12,12,0.10,-243.00,422.00,1198,20230829,-60.68,465,20240802,1.29,855,-44.91,20240202,465,1.29,20240802,1198,-60.68,20230829,465,1.29,20240802,0.00,N,036180,500,467 억,,438544,N,N,0,N,00,N
|
|
20240802,100350,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,471,-16,5,-3.29,19677060,41664,21.31,472,480,469,633,341,487,472.28,0.47,0,-39318,501,494,487,480,473,490,476,467,146,500,330,1,1,93464524,440,-1.94,1.12,12,0.04,-243.00,422.00,1198,20230829,-60.68,469,20240802,0.43,855,-44.91,20240202,469,0.43,20240802,1198,-60.68,20230829,469,0.43,20240802,0.00,N,036180,500,467 억,,438544,N,N,0,N,00,N
|
|
20240802,090354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,477,-10,5,-2.05,1596506,3339,1.71,472,480,472,633,341,487,478.14,0.47,0,-3031,501,494,487,480,473,490,476,467,146,500,330,1,1,93464524,446,-1.96,1.13,12,0.00,-243.00,422.00,1198,20230829,-60.18,471,20240729,1.27,855,-44.21,20240202,471,1.27,20240729,1198,-60.18,20230829,471,1.27,20240729,0.00,N,036180,500,467 억,,438544,N,N,0,N,00,N
|
|
20240801,160349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,487,-7,5,-1.42,94476814,195510,58.23,494,494,480,642,346,494,483.23,0.49,0,-19995,503,498,489,484,475,501,487,467,148,500,330,1,1,93464524,455,-2.00,1.15,12,0.21,-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,,458539,N,N,0,N,00,N
|
|
20240801,150358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,487,-7,5,-1.42,93689614,193892,57.74,494,494,480,642,346,494,483.21,0.49,0,-19524,503,498,489,484,475,501,487,467,148,500,330,1,1,93464524,455,-2.00,1.15,12,0.21,-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,,458539,N,N,0,N,00,N
|
|
20240801,140355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,489,-5,5,-1.01,93198065,192885,57.44,494,494,480,642,346,494,483.18,0.49,0,-19809,503,498,489,484,475,501,487,467,148,500,330,1,1,93464524,457,-2.01,1.16,12,0.21,-243.00,422.00,1198,20230829,-59.18,471,20240729,3.82,855,-42.81,20240202,471,3.82,20240729,1198,-59.18,20230829,471,3.82,20240729,0.00,N,036180,500,467 억,,458539,N,N,0,N,00,N
|
|
20240801,130351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,484,-10,5,-2.02,89330550,184940,55.08,494,494,480,642,346,494,483.02,0.49,0,-16833,503,498,489,484,475,501,487,467,148,500,330,1,1,93464524,452,-1.99,1.15,12,0.20,-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,,458539,N,N,0,N,00,N
|
|
20240801,120352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,483,-11,5,-2.23,88053485,182299,54.29,494,494,480,642,346,494,483.02,0.49,0,-16833,503,498,489,484,475,501,487,467,148,500,330,1,1,93464524,451,-1.99,1.14,12,0.20,-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,,458539,N,N,0,N,00,N
|
|
20240801,110354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,481,-13,5,-2.63,80639040,166888,49.70,494,494,480,642,346,494,483.19,0.49,0,-2971,503,498,489,484,475,501,487,467,148,500,330,1,1,93464524,450,-1.98,1.14,12,0.18,-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,036180,500,467 억,,458539,N,N,0,N,00,N
|
|
20240801,100352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,489,-5,5,-1.01,25976768,53403,15.90,494,494,483,642,346,494,486.43,0.49,0,-10388,503,498,489,484,475,501,487,467,148,500,330,1,1,93464524,457,-2.01,1.16,12,0.06,-243.00,422.00,1198,20230829,-59.18,471,20240729,3.82,855,-42.81,20240202,471,3.82,20240729,1198,-59.18,20230829,471,3.82,20240729,0.00,N,036180,500,467 억,,458539,N,N,0,N,00,N
|
|
20240801,090346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,494,0,3,0.00,2470494,5001,1.49,494,494,494,642,346,494,494.00,0.49,0,-4400,503,498,489,484,475,501,487,467,148,500,330,1,1,93464524,462,-2.03,1.17,12,0.01,-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,,458539,N,N,0,N,00,N
|