104 lines
45 KiB
CSV
104 lines
45 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240229,160506,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11320,-80,5,-0.70,348822810,30885,89.10,11410,11470,11230,14820,7980,11400,11294.21,1.73,0,-3647,11606,11502,11396,11292,11186,11555,11345,63,3420,500,8200,10,1,12578946,1424,25.38,1.44,12,0.25,446.00,7875.00,18600,20230605,-39.14,10720,20231020,5.60,14370,-21.22,20240124,11230,0.80,20240229,18600,-39.14,20230605,10720,5.60,20231020,3.82,N,048910,500,63 억,,218021,N,N,0,N,00,N
|
|
20240229,150507,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11290,-110,5,-0.96,337002760,29838,86.08,11410,11470,11230,14820,7980,11400,11294.42,1.73,0,-3549,11606,11502,11396,11292,11186,11555,11345,63,3420,500,8200,10,1,12578946,1420,25.31,1.43,12,0.24,446.00,7875.00,18600,20230605,-39.30,10720,20231020,5.32,14370,-21.43,20240124,11230,0.53,20240229,18600,-39.30,20230605,10720,5.32,20231020,3.82,N,048910,500,63 억,,218021,N,N,0,N,00,N
|
|
20240229,140508,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11300,-100,5,-0.88,248218460,21944,63.30,11410,11470,11250,14820,7980,11400,11311.45,1.73,0,-3475,11606,11502,11396,11292,11186,11555,11345,63,3420,500,8200,10,1,12578946,1421,25.34,1.43,12,0.17,446.00,7875.00,18600,20230605,-39.25,10720,20231020,5.41,14370,-21.36,20240124,11250,0.44,20240229,18600,-39.25,20230605,10720,5.41,20231020,3.82,N,048910,500,63 억,,218021,N,N,0,N,00,N
|
|
20240229,130508,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11330,-70,5,-0.61,153181520,13523,39.01,11410,11470,11290,14820,7980,11400,11327.48,1.73,0,-3351,11606,11502,11396,11292,11186,11555,11345,63,3420,500,8200,10,1,12578946,1425,25.40,1.44,12,0.11,446.00,7875.00,18600,20230605,-39.09,10720,20231020,5.69,14370,-21.16,20240124,11290,0.35,20240229,18600,-39.09,20230605,10720,5.69,20231020,3.82,N,048910,500,63 억,,218021,N,N,0,N,00,N
|
|
20240229,120508,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11340,-60,5,-0.53,133414210,11779,33.98,11410,11470,11290,14820,7980,11400,11326.45,1.73,0,-2671,11606,11502,11396,11292,11186,11555,11345,63,3420,500,8200,10,1,12578946,1426,25.43,1.44,12,0.09,446.00,7875.00,18600,20230605,-39.03,10720,20231020,5.78,14370,-21.09,20240124,11290,0.44,20240229,18600,-39.03,20230605,10720,5.78,20231020,3.82,N,048910,500,63 억,,218021,N,N,0,N,00,N
|
|
20240229,110509,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11350,-50,5,-0.44,113751230,10044,28.97,11410,11470,11290,14820,7980,11400,11325.29,1.73,0,-2557,11606,11502,11396,11292,11186,11555,11345,63,3420,500,8200,10,1,12578946,1428,25.45,1.44,12,0.08,446.00,7875.00,18600,20230605,-38.98,10720,20231020,5.88,14370,-21.02,20240124,11290,0.53,20240229,18600,-38.98,20230605,10720,5.88,20231020,3.82,N,048910,500,63 억,,218021,N,N,0,N,00,N
|
|
20240229,100507,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11340,-60,5,-0.53,80181510,7083,20.43,11410,11470,11290,14820,7980,11400,11320.28,1.73,0,-1139,11606,11502,11396,11292,11186,11555,11345,63,3420,500,8200,10,1,12578946,1426,25.43,1.44,12,0.06,446.00,7875.00,18600,20230605,-39.03,10720,20231020,5.78,14370,-21.09,20240124,11290,0.44,20240229,18600,-39.03,20230605,10720,5.78,20231020,3.82,N,048910,500,63 억,,218021,N,N,0,N,00,N
|
|
20240229,090507,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11460,60,2,0.53,813290,71,0.20,11410,11470,11410,14820,7980,11400,11454.79,1.73,0,-7,11606,11502,11396,11292,11186,11555,11345,63,3420,500,8200,10,1,12578946,1442,25.70,1.46,12,0.00,446.00,7875.00,18600,20230605,-38.39,10720,20231020,6.90,14370,-20.25,20240124,11290,1.51,20240228,18600,-38.39,20230605,10720,6.90,20231020,3.82,N,048910,500,63 억,,218021,N,N,0,N,00,N
|
|
20240228,160440,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11400,-20,5,-0.18,392476270,34465,99.45,11370,11500,11290,14840,8000,11420,11387.68,1.70,0,4073,11673,11546,11463,11336,11253,11505,11295,63,3420,500,8220,10,1,12578946,1434,25.56,1.45,12,0.27,446.00,7875.00,18600,20230605,-38.71,10720,20231020,6.34,14370,-20.67,20240124,11290,0.97,20240228,18600,-38.71,20230605,10720,6.34,20231020,3.87,N,048910,500,63 억,,213850,N,N,0,N,00,N
|
|
20240228,150440,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11410,-10,5,-0.09,377642960,33164,95.69,11370,11500,11290,14840,8000,11420,11387.14,1.70,0,4052,11673,11546,11463,11336,11253,11505,11295,63,3420,500,8220,10,1,12578946,1435,25.58,1.45,12,0.26,446.00,7875.00,18600,20230605,-38.66,10720,20231020,6.44,14370,-20.60,20240124,11290,1.06,20240228,18600,-38.66,20230605,10720,6.44,20231020,3.87,N,048910,500,63 억,,213850,N,N,0,N,00,N
|
|
20240228,140508,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11390,-30,5,-0.26,354070140,31095,89.72,11370,11500,11290,14840,8000,11420,11386.72,1.70,0,3955,11673,11546,11463,11336,11253,11505,11295,63,3420,500,8220,10,1,12578946,1433,25.54,1.45,12,0.25,446.00,7875.00,18600,20230605,-38.76,10720,20231020,6.25,14370,-20.74,20240124,11290,0.89,20240228,18600,-38.76,20230605,10720,6.25,20231020,3.87,N,048910,500,63 억,,213850,N,N,0,N,00,N
|
|
20240228,130509,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11390,-30,5,-0.26,307813430,27030,77.99,11370,11500,11290,14840,8000,11420,11387.84,1.70,0,4643,11673,11546,11463,11336,11253,11505,11295,63,3420,500,8220,10,1,12578946,1433,25.54,1.45,12,0.21,446.00,7875.00,18600,20230605,-38.76,10720,20231020,6.25,14370,-20.74,20240124,11290,0.89,20240228,18600,-38.76,20230605,10720,6.25,20231020,3.87,N,048910,500,63 억,,213850,N,N,0,N,00,N
|
|
20240228,120509,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11340,-80,5,-0.70,244981950,21480,61.98,11370,11500,11310,14840,8000,11420,11405.12,1.70,0,2968,11673,11546,11463,11336,11253,11505,11295,63,3420,500,8220,10,1,12578946,1426,25.43,1.44,12,0.17,446.00,7875.00,18600,20230605,-39.03,10720,20231020,5.78,14370,-21.09,20240124,11310,0.27,20240228,18600,-39.03,20230605,10720,5.78,20231020,3.87,N,048910,500,63 억,,213850,N,N,0,N,00,N
|
|
20240228,110446,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11420,0,3,0.00,144017650,12592,36.33,11370,11500,11370,14840,8000,11420,11437.23,1.70,0,1117,11673,11546,11463,11336,11253,11505,11295,63,3420,500,8220,10,1,12578946,1437,25.61,1.45,12,0.10,446.00,7875.00,18600,20230605,-38.60,10720,20231020,6.53,14370,-20.53,20240124,11370,0.44,20240228,18600,-38.60,20230605,10720,6.53,20231020,3.87,N,048910,500,63 억,,213850,N,N,0,N,00,N
|
|
20240228,100506,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11460,40,2,0.35,58262140,5090,14.69,11370,11500,11370,14840,8000,11420,11446.39,1.70,0,1336,11673,11546,11463,11336,11253,11505,11295,63,3420,500,8220,10,1,12578946,1442,25.70,1.46,12,0.04,446.00,7875.00,18600,20230605,-38.39,10720,20231020,6.90,14370,-20.25,20240124,11370,0.79,20240228,18600,-38.39,20230605,10720,6.90,20231020,3.87,N,048910,500,63 억,,213850,N,N,0,N,00,N
|
|
20240228,090507,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11460,40,2,0.35,1159840,102,0.29,11370,11460,11370,14840,8000,11420,11370.98,1.70,0,-13,11673,11546,11463,11336,11253,11505,11295,63,3420,500,8220,10,1,12578946,1442,25.70,1.46,12,0.00,446.00,7875.00,18600,20230605,-38.39,10720,20231020,6.90,14370,-20.25,20240124,11370,0.79,20240228,18600,-38.39,20230605,10720,6.90,20231020,3.87,N,048910,500,63 억,,213850,N,N,0,N,00,N
|
|
20240227,160508,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11420,-190,5,-1.64,394872510,34470,93.78,11570,11590,11380,15090,8130,11610,11456.07,1.74,0,-4232,11910,11760,11650,11500,11390,11835,11575,63,3480,500,8350,10,1,12578946,1437,25.61,1.45,12,0.27,446.00,7875.00,18600,20230605,-38.60,10720,20231020,6.53,14370,-20.53,20240124,11380,0.35,20240227,18600,-38.60,20230605,10720,6.53,20231020,3.87,N,048910,500,63 억,,218912,N,N,14,N,00,N
|
|
20240227,150509,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11420,-190,5,-1.64,377126820,32916,89.55,11570,11590,11380,15090,8130,11610,11457.25,1.74,0,-4103,11910,11760,11650,11500,11390,11835,11575,63,3480,500,8350,10,1,12578946,1437,25.61,1.45,12,0.26,446.00,7875.00,18600,20230605,-38.60,10720,20231020,6.53,14370,-20.53,20240124,11380,0.35,20240227,18600,-38.60,20230605,10720,6.53,20231020,3.87,N,048910,500,63 억,,218912,N,N,14,N,00,N
|
|
20240227,140506,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11450,-160,5,-1.38,261836610,22811,62.06,11570,11590,11430,15090,8130,11610,11478.52,1.74,0,-3610,11910,11760,11650,11500,11390,11835,11575,63,3480,500,8350,10,1,12578946,1440,25.67,1.45,12,0.18,446.00,7875.00,18600,20230605,-38.44,10720,20231020,6.81,14370,-20.32,20240124,11390,0.53,20240205,18600,-38.44,20230605,10720,6.81,20231020,3.87,N,048910,500,63 억,,218912,N,N,14,N,00,N
|
|
20240227,130432,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11460,-150,5,-1.29,241546090,21041,57.25,11570,11590,11430,15090,8130,11610,11479.78,1.74,0,-3355,11910,11760,11650,11500,11390,11835,11575,63,3480,500,8350,10,1,12578946,1442,25.70,1.46,12,0.17,446.00,7875.00,18600,20230605,-38.39,10720,20231020,6.90,14370,-20.25,20240124,11390,0.61,20240205,18600,-38.39,20230605,10720,6.90,20231020,3.87,N,048910,500,63 억,,218912,N,N,14,N,00,N
|
|
20240227,120510,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11500,-110,5,-0.95,207857400,18096,49.23,11570,11590,11430,15090,8130,11610,11486.37,1.74,0,-3270,11910,11760,11650,11500,11390,11835,11575,63,3480,500,8350,10,1,12578946,1447,25.78,1.46,12,0.14,446.00,7875.00,18600,20230605,-38.17,10720,20231020,7.28,14370,-19.97,20240124,11390,0.97,20240205,18600,-38.17,20230605,10720,7.28,20231020,3.87,N,048910,500,63 억,,218912,N,N,14,N,00,N
|
|
20240227,110507,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11570,-40,5,-0.34,108930420,9468,25.76,11570,11590,11470,15090,8130,11610,11505.11,1.74,0,-3060,11910,11760,11650,11500,11390,11835,11575,63,3480,500,8350,10,1,12578946,1455,25.94,1.47,12,0.08,446.00,7875.00,18600,20230605,-37.80,10720,20231020,7.93,14370,-19.49,20240124,11390,1.58,20240205,18600,-37.80,20230605,10720,7.93,20231020,3.87,N,048910,500,63 억,,218912,N,N,14,N,00,N
|
|
20240227,100504,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11530,-80,5,-0.69,90882900,7901,21.50,11570,11570,11470,15090,8130,11610,11502.71,1.74,0,-2847,11910,11760,11650,11500,11390,11835,11575,63,3480,500,8350,10,1,12578946,1450,25.85,1.46,12,0.06,446.00,7875.00,18600,20230605,-38.01,10720,20231020,7.56,14370,-19.76,20240124,11390,1.23,20240205,18600,-38.01,20230605,10720,7.56,20231020,3.87,N,048910,500,63 억,,218912,N,N,14,N,00,N
|
|
20240227,090506,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11540,-70,5,-0.60,22107520,1918,5.22,11570,11570,11510,15090,8130,11610,11526.34,1.74,0,-246,11910,11760,11650,11500,11390,11835,11575,63,3480,500,8350,10,1,12578946,1452,25.87,1.47,12,0.02,446.00,7875.00,18600,20230605,-37.96,10720,20231020,7.65,14370,-19.69,20240124,11390,1.32,20240205,18600,-37.96,20230605,10720,7.65,20231020,3.87,N,048910,500,63 억,,218912,N,N,14,N,00,N
|
|
20240226,160505,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11610,30,2,0.26,421989960,36300,100.61,11590,11800,11540,15050,8110,11580,11625.14,1.71,0,3542,11860,11720,11610,11470,11360,11665,11415,63,3470,500,8330,10,1,12578946,1460,26.03,1.47,12,0.29,446.00,7875.00,18600,20230605,-37.58,10720,20231020,8.30,14370,-19.21,20240124,11390,1.93,20240205,18600,-37.58,20230605,10720,8.30,20231020,3.88,N,048910,500,63 억,,215051,N,N,14,N,00,N
|
|
20240226,150504,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11640,60,2,0.52,390635060,33604,93.13,11590,11800,11540,15050,8110,11580,11624.66,1.71,0,3099,11860,11720,11610,11470,11360,11665,11415,63,3470,500,8330,10,1,12578946,1464,26.10,1.48,12,0.27,446.00,7875.00,18600,20230605,-37.42,10720,20231020,8.58,14370,-19.00,20240124,11390,2.19,20240205,18600,-37.42,20230605,10720,8.58,20231020,3.88,N,048910,500,63 억,,215051,N,N,119,N,00,N
|
|
20240226,140504,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11710,130,2,1.12,323721570,27905,77.34,11590,11730,11540,15050,8110,11580,11600.84,1.71,0,2458,11860,11720,11610,11470,11360,11665,11415,63,3470,500,8330,10,1,12578946,1473,26.26,1.49,12,0.22,446.00,7875.00,18600,20230605,-37.04,10720,20231020,9.24,14370,-18.51,20240124,11390,2.81,20240205,18600,-37.04,20230605,10720,9.24,20231020,3.88,N,048910,500,63 억,,215051,N,N,119,N,00,N
|
|
20240226,130503,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11560,-20,5,-0.17,229800290,19856,55.03,11590,11680,11540,15050,8110,11580,11573.34,1.71,0,3679,11860,11720,11610,11470,11360,11665,11415,63,3470,500,8330,10,1,12578946,1454,25.92,1.47,12,0.16,446.00,7875.00,18600,20230605,-37.85,10720,20231020,7.84,14370,-19.55,20240124,11390,1.49,20240205,18600,-37.85,20230605,10720,7.84,20231020,3.88,N,048910,500,63 억,,215051,N,N,119,N,00,N
|
|
20240226,120501,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11580,0,3,0.00,150511010,12999,36.03,11590,11680,11540,15050,8110,11580,11578.66,1.71,0,335,11860,11720,11610,11470,11360,11665,11415,63,3470,500,8330,10,1,12578946,1457,25.96,1.47,12,0.10,446.00,7875.00,18600,20230605,-37.74,10720,20231020,8.02,14370,-19.42,20240124,11390,1.67,20240205,18600,-37.74,20230605,10720,8.02,20231020,3.88,N,048910,500,63 억,,215051,N,N,119,N,00,N
|
|
20240226,110500,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11540,-40,5,-0.35,124567990,10758,29.82,11590,11680,11540,15050,8110,11580,11579.10,1.71,0,546,11860,11720,11610,11470,11360,11665,11415,63,3470,500,8330,10,1,12578946,1452,25.87,1.47,12,0.09,446.00,7875.00,18600,20230605,-37.96,10720,20231020,7.65,14370,-19.69,20240124,11390,1.32,20240205,18600,-37.96,20230605,10720,7.65,20231020,3.88,N,048910,500,63 억,,215051,N,N,119,N,00,N
|
|
20240226,100457,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11610,30,2,0.26,75457310,6513,18.05,11590,11680,11560,15050,8110,11580,11585.65,1.71,0,-248,11860,11720,11610,11470,11360,11665,11415,63,3470,500,8330,10,1,12578946,1460,26.03,1.47,12,0.05,446.00,7875.00,18600,20230605,-37.58,10720,20231020,8.30,14370,-19.21,20240124,11390,1.93,20240205,18600,-37.58,20230605,10720,8.30,20231020,3.88,N,048910,500,63 억,,215051,N,N,119,N,00,N
|
|
20240226,090457,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11560,-20,5,-0.17,44500100,3842,10.65,11590,11590,11560,15050,8110,11580,11582.54,1.71,0,-1156,11860,11720,11610,11470,11360,11665,11415,63,3470,500,8330,10,1,12578946,1454,25.92,1.47,12,0.03,446.00,7875.00,18600,20230605,-37.85,10720,20231020,7.84,14370,-19.55,20240124,11390,1.49,20240205,18600,-37.85,20230605,10720,7.84,20231020,3.88,N,048910,500,63 억,,215051,N,N,119,N,00,N
|
|
20240223,160500,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11580,-80,5,-0.69,414477840,35731,124.02,11660,11750,11500,15150,8170,11660,11600.02,1.73,0,-2127,11846,11752,11706,11612,11566,11730,11590,63,3490,500,8390,10,1,12578946,1457,25.96,1.47,12,0.28,446.00,7875.00,18600,20230605,-37.74,10720,20231020,8.02,14370,-19.42,20240124,11390,1.67,20240205,18600,-37.74,20230605,10720,8.02,20231020,3.86,N,048910,500,63 억,,217193,N,N,119,N,00,N
|
|
20240223,150457,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11550,-110,5,-0.94,400459630,34519,119.81,11660,11750,11500,15150,8170,11660,11601.14,1.73,0,-2024,11846,11752,11706,11612,11566,11730,11590,63,3490,500,8390,10,1,12578946,1453,25.90,1.47,12,0.27,446.00,7875.00,18600,20230605,-37.90,10720,20231020,7.74,14370,-19.62,20240124,11390,1.40,20240205,18600,-37.90,20230605,10720,7.74,20231020,3.86,N,048910,500,63 억,,217193,N,N,72,N,00,N
|
|
20240223,140458,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11550,-110,5,-0.94,362641620,31247,108.46,11660,11750,11500,15150,8170,11660,11605.65,1.73,0,-2075,11846,11752,11706,11612,11566,11730,11590,63,3490,500,8390,10,1,12578946,1453,25.90,1.47,12,0.25,446.00,7875.00,18600,20230605,-37.90,10720,20231020,7.74,14370,-19.62,20240124,11390,1.40,20240205,18600,-37.90,20230605,10720,7.74,20231020,3.86,N,048910,500,63 억,,217193,N,N,72,N,00,N
|
|
20240223,130456,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11560,-100,5,-0.86,287073600,24696,85.72,11660,11750,11550,15150,8170,11660,11624.30,1.73,0,-2517,11846,11752,11706,11612,11566,11730,11590,63,3490,500,8390,10,1,12578946,1454,25.92,1.47,12,0.20,446.00,7875.00,18600,20230605,-37.85,10720,20231020,7.84,14370,-19.55,20240124,11390,1.49,20240205,18600,-37.85,20230605,10720,7.84,20231020,3.86,N,048910,500,63 억,,217193,N,N,72,N,00,N
|
|
20240223,120455,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11580,-80,5,-0.69,224478170,19289,66.95,11660,11750,11570,15150,8170,11660,11637.63,1.73,0,-1279,11846,11752,11706,11612,11566,11730,11590,63,3490,500,8390,10,1,12578946,1457,25.96,1.47,12,0.15,446.00,7875.00,18600,20230605,-37.74,10720,20231020,8.02,14370,-19.42,20240124,11390,1.67,20240205,18600,-37.74,20230605,10720,8.02,20231020,3.86,N,048910,500,63 억,,217193,N,N,72,N,00,N
|
|
20240223,110454,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11600,-60,5,-0.51,196717500,16894,58.64,11660,11750,11600,15150,8170,11660,11644.22,1.73,0,-1279,11846,11752,11706,11612,11566,11730,11590,63,3490,500,8390,10,1,12578946,1459,26.01,1.47,12,0.13,446.00,7875.00,18600,20230605,-37.63,10720,20231020,8.21,14370,-19.28,20240124,11390,1.84,20240205,18600,-37.63,20230605,10720,8.21,20231020,3.86,N,048910,500,63 억,,217193,N,N,72,N,00,N
|
|
20240223,100451,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11620,-40,5,-0.34,150439830,12911,44.81,11660,11750,11610,15150,8170,11660,11652.07,1.73,0,-1290,11846,11752,11706,11612,11566,11730,11590,63,3490,500,8390,10,1,12578946,1462,26.05,1.48,12,0.10,446.00,7875.00,18600,20230605,-37.53,10720,20231020,8.40,14370,-19.14,20240124,11390,2.02,20240205,18600,-37.53,20230605,10720,8.40,20231020,3.86,N,048910,500,63 억,,217193,N,N,72,N,00,N
|
|
20240223,090455,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11680,20,2,0.17,50711000,4349,15.09,11660,11680,11660,15150,8170,11660,11660.38,1.73,0,806,11846,11752,11706,11612,11566,11730,11590,63,3490,500,8390,10,1,12578946,1469,26.19,1.48,12,0.03,446.00,7875.00,18600,20230605,-37.20,10720,20231020,8.96,14370,-18.72,20240124,11390,2.55,20240205,18600,-37.20,20230605,10720,8.96,20231020,3.86,N,048910,500,63 억,,217193,N,N,72,N,00,N
|
|
20240222,160447,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11660,-60,5,-0.51,335943230,28697,67.99,11750,11800,11660,15230,8210,11720,11706.88,1.75,0,-3222,11953,11836,11773,11656,11593,11805,11625,63,3510,500,8430,10,1,12578946,1467,26.14,1.48,12,0.23,446.00,7875.00,18600,20230605,-37.31,10720,20231020,8.77,14370,-18.86,20240124,11390,2.37,20240205,18600,-37.31,20230605,10720,8.77,20231020,3.86,N,048910,500,63 억,,220415,N,N,72,N,00,N
|
|
20240222,150456,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11700,-20,5,-0.17,318296660,27184,64.41,11750,11800,11660,15230,8210,11720,11708.94,1.75,0,-3480,11953,11836,11773,11656,11593,11805,11625,63,3510,500,8430,10,1,12578946,1472,26.23,1.49,12,0.22,446.00,7875.00,18600,20230605,-37.10,10720,20231020,9.14,14370,-18.58,20240124,11390,2.72,20240205,18600,-37.10,20230605,10720,9.14,20231020,3.86,N,048910,500,63 억,,220415,N,N,26,N,00,N
|
|
20240222,140454,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11700,-20,5,-0.17,279113260,23829,56.46,11750,11800,11670,15230,8210,11720,11713.16,1.75,0,-2515,11953,11836,11773,11656,11593,11805,11625,63,3510,500,8430,10,1,12578946,1472,26.23,1.49,12,0.19,446.00,7875.00,18600,20230605,-37.10,10720,20231020,9.14,14370,-18.58,20240124,11390,2.72,20240205,18600,-37.10,20230605,10720,9.14,20231020,3.86,N,048910,500,63 억,,220415,N,N,26,N,00,N
|
|
20240222,130445,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11680,-40,5,-0.34,257078630,21944,51.99,11750,11800,11670,15230,8210,11720,11715.20,1.75,0,-2310,11953,11836,11773,11656,11593,11805,11625,63,3510,500,8430,10,1,12578946,1469,26.19,1.48,12,0.17,446.00,7875.00,18600,20230605,-37.20,10720,20231020,8.96,14370,-18.72,20240124,11390,2.55,20240205,18600,-37.20,20230605,10720,8.96,20231020,3.86,N,048910,500,63 억,,220415,N,N,26,N,00,N
|
|
20240222,120452,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11690,-30,5,-0.26,208530390,17793,42.16,11750,11800,11690,15230,8210,11720,11719.80,1.75,0,-2184,11953,11836,11773,11656,11593,11805,11625,63,3510,500,8430,10,1,12578946,1470,26.21,1.48,12,0.14,446.00,7875.00,18600,20230605,-37.15,10720,20231020,9.05,14370,-18.65,20240124,11390,2.63,20240205,18600,-37.15,20230605,10720,9.05,20231020,3.86,N,048910,500,63 억,,220415,N,N,26,N,00,N
|
|
20240222,110449,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11720,0,3,0.00,158543300,13522,32.04,11750,11800,11700,15230,8210,11720,11724.87,1.75,0,-228,11953,11836,11773,11656,11593,11805,11625,63,3510,500,8430,10,1,12578946,1474,26.28,1.49,12,0.11,446.00,7875.00,18600,20230605,-36.99,10720,20231020,9.33,14370,-18.44,20240124,11390,2.90,20240205,18600,-36.99,20230605,10720,9.33,20231020,3.86,N,048910,500,63 억,,220415,N,N,26,N,00,N
|
|
20240222,100445,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11730,10,2,0.09,102104220,8710,20.64,11750,11800,11700,15230,8210,11720,11722.66,1.75,0,-147,11953,11836,11773,11656,11593,11805,11625,63,3510,500,8430,10,1,12578946,1476,26.30,1.49,12,0.07,446.00,7875.00,18600,20230605,-36.94,10720,20231020,9.42,14370,-18.37,20240124,11390,2.99,20240205,18600,-36.94,20230605,10720,9.42,20231020,3.86,N,048910,500,63 억,,220415,N,N,26,N,00,N
|
|
20240222,090453,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11730,10,2,0.09,6376170,543,1.29,11750,11770,11730,15230,8210,11720,11745.81,1.75,0,160,11953,11836,11773,11656,11593,11805,11625,63,3510,500,8430,10,1,12578946,1476,26.30,1.49,12,0.00,446.00,7875.00,18600,20230605,-36.94,10720,20231020,9.42,14370,-18.37,20240124,11390,2.99,20240205,18600,-36.94,20230605,10720,9.42,20231020,3.86,N,048910,500,63 억,,220415,N,N,26,N,00,N
|
|
20240221,160449,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11720,-110,5,-0.93,497321740,42190,33.41,11790,11890,11710,15370,8290,11830,11787.67,1.77,0,-2358,12223,12026,11873,11676,11523,12125,11775,63,3540,500,8510,10,1,12578946,1474,26.28,1.49,12,0.34,446.00,7875.00,18600,20230605,-36.99,10720,20231020,9.33,14370,-18.44,20240124,11390,2.90,20240205,18600,-36.99,20230605,10720,9.33,20231020,3.90,N,048910,500,63 억,,223061,N,N,26,N,00,N
|
|
20240221,150445,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11770,-60,5,-0.51,427792310,36266,28.72,11790,11890,11760,15370,8290,11830,11795.96,1.77,0,-1814,12223,12026,11873,11676,11523,12125,11775,63,3540,500,8510,10,1,12578946,1481,26.39,1.49,12,0.29,446.00,7875.00,18600,20230605,-36.72,10720,20231020,9.79,14370,-18.09,20240124,11390,3.34,20240205,18600,-36.72,20230605,10720,9.79,20231020,3.90,N,048910,500,63 억,,223061,N,N,17,N,00,N
|
|
20240221,140447,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11800,-30,5,-0.25,366689810,31078,24.61,11790,11890,11760,15370,8290,11830,11799.02,1.77,0,-1134,12223,12026,11873,11676,11523,12125,11775,63,3540,500,8510,10,1,12578946,1484,26.46,1.50,12,0.25,446.00,7875.00,18600,20230605,-36.56,10720,20231020,10.07,14370,-17.88,20240124,11390,3.60,20240205,18600,-36.56,20230605,10720,10.07,20231020,3.90,N,048910,500,63 억,,223061,N,N,17,N,00,N
|
|
20240221,130447,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11770,-60,5,-0.51,335037560,28395,22.49,11790,11890,11760,15370,8290,11830,11799.17,1.77,0,-1306,12223,12026,11873,11676,11523,12125,11775,63,3540,500,8510,10,1,12578946,1481,26.39,1.49,12,0.23,446.00,7875.00,18600,20230605,-36.72,10720,20231020,9.79,14370,-18.09,20240124,11390,3.34,20240205,18600,-36.72,20230605,10720,9.79,20231020,3.90,N,048910,500,63 억,,223061,N,N,17,N,00,N
|
|
20240221,120447,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11790,-40,5,-0.34,229547460,19436,15.39,11790,11890,11760,15370,8290,11830,11810.43,1.77,0,169,12223,12026,11873,11676,11523,12125,11775,63,3540,500,8510,10,1,12578946,1483,26.43,1.50,12,0.15,446.00,7875.00,18600,20230605,-36.61,10720,20231020,9.98,14370,-17.95,20240124,11390,3.51,20240205,18600,-36.61,20230605,10720,9.98,20231020,3.90,N,048910,500,63 억,,223061,N,N,17,N,00,N
|
|
20240221,110449,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11810,-20,5,-0.17,210770350,17845,14.13,11790,11890,11760,15370,8290,11830,11811.17,1.77,0,190,12223,12026,11873,11676,11523,12125,11775,63,3540,500,8510,10,1,12578946,1486,26.48,1.50,12,0.14,446.00,7875.00,18600,20230605,-36.51,10720,20231020,10.17,14370,-17.81,20240124,11390,3.69,20240205,18600,-36.51,20230605,10720,10.17,20231020,3.90,N,048910,500,63 억,,223061,N,N,17,N,00,N
|
|
20240221,100444,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11830,0,3,0.00,136591310,11569,9.16,11790,11890,11760,15370,8290,11830,11806.67,1.77,0,152,12223,12026,11873,11676,11523,12125,11775,63,3540,500,8510,10,1,12578946,1488,26.52,1.50,12,0.09,446.00,7875.00,18600,20230605,-36.40,10720,20231020,10.35,14370,-17.68,20240124,11390,3.86,20240205,18600,-36.40,20230605,10720,10.35,20231020,3.90,N,048910,500,63 억,,223061,N,N,17,N,00,N
|
|
20240221,090444,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11850,20,2,0.17,43572320,3699,2.93,11790,11850,11770,15370,8290,11830,11779.49,1.77,0,2635,12223,12026,11873,11676,11523,12125,11775,63,3540,500,8510,10,1,12578946,1491,26.57,1.50,12,0.03,446.00,7875.00,18600,20230605,-36.29,10720,20231020,10.54,14370,-17.54,20240124,11390,4.04,20240205,18600,-36.29,20230605,10720,10.54,20231020,3.90,N,048910,500,63 억,,223061,N,N,17,N,00,N
|
|
20240220,160440,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11830,100,2,0.85,1486801340,125070,210.67,11750,12070,11720,15240,8220,11730,11887.89,1.78,0,-1404,11903,11816,11673,11586,11443,11860,11630,63,3510,500,8440,10,1,12578946,1488,26.52,1.50,12,0.99,446.00,7875.00,18600,20230605,-36.40,10720,20231020,10.35,14370,-17.68,20240124,11390,3.86,20240205,18600,-36.40,20230605,10720,10.35,20231020,3.89,N,048910,500,63 억,,223801,N,N,17,N,00,N
|
|
20240220,150442,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11880,150,2,1.28,1447469770,121748,205.08,11750,12070,11720,15240,8220,11730,11889.06,1.78,0,-1484,11903,11816,11673,11586,11443,11860,11630,63,3510,500,8440,10,1,12578946,1494,26.64,1.51,12,0.97,446.00,7875.00,18600,20230605,-36.13,10720,20231020,10.82,14370,-17.33,20240124,11390,4.30,20240205,18600,-36.13,20230605,10720,10.82,20231020,3.89,N,048910,500,63 억,,223801,N,N,0,N,00,N
|
|
20240220,140443,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11880,150,2,1.28,1331187000,111943,188.56,11750,12070,11720,15240,8220,11730,11891.65,1.78,0,-1145,11903,11816,11673,11586,11443,11860,11630,63,3510,500,8440,10,1,12578946,1494,26.64,1.51,12,0.89,446.00,7875.00,18600,20230605,-36.13,10720,20231020,10.82,14370,-17.33,20240124,11390,4.30,20240205,18600,-36.13,20230605,10720,10.82,20231020,3.89,N,048910,500,63 억,,223801,N,N,0,N,00,N
|
|
20240220,130444,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11960,230,2,1.96,1197937190,100758,169.72,11750,12070,11720,15240,8220,11730,11889.25,1.78,0,-1916,11903,11816,11673,11586,11443,11860,11630,63,3510,500,8440,10,1,12578946,1504,26.82,1.52,12,0.80,446.00,7875.00,18600,20230605,-35.70,10720,20231020,11.57,14370,-16.77,20240124,11390,5.00,20240205,18600,-35.70,20230605,10720,11.57,20231020,3.89,N,048910,500,63 억,,223801,N,N,0,N,00,N
|
|
20240220,120441,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11950,220,2,1.88,872422470,73587,123.95,11750,12000,11720,15240,8220,11730,11855.66,1.78,0,-377,11903,11816,11673,11586,11443,11860,11630,63,3510,500,8440,10,1,12578946,1503,26.79,1.52,12,0.59,446.00,7875.00,18600,20230605,-35.75,10720,20231020,11.47,14370,-16.84,20240124,11390,4.92,20240205,18600,-35.75,20230605,10720,11.47,20231020,3.89,N,048910,500,63 억,,223801,N,N,0,N,00,N
|
|
20240220,110441,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11750,20,2,0.17,441647490,37376,62.96,11750,11880,11720,15240,8220,11730,11816.34,1.78,0,-10086,11903,11816,11673,11586,11443,11860,11630,63,3510,500,8440,10,1,12578946,1478,26.35,1.49,12,0.30,446.00,7875.00,18600,20230605,-36.83,10720,20231020,9.61,14370,-18.23,20240124,11390,3.16,20240205,18600,-36.83,20230605,10720,9.61,20231020,3.89,N,048910,500,63 억,,223801,N,N,0,N,00,N
|
|
20240220,100432,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11830,100,2,0.85,259322140,21945,36.96,11750,11880,11720,15240,8220,11730,11816.91,1.78,0,-4324,11903,11816,11673,11586,11443,11860,11630,63,3510,500,8440,10,1,12578946,1488,26.52,1.50,12,0.17,446.00,7875.00,18600,20230605,-36.40,10720,20231020,10.35,14370,-17.68,20240124,11390,3.86,20240205,18600,-36.40,20230605,10720,10.35,20231020,3.89,N,048910,500,63 억,,223801,N,N,0,N,00,N
|
|
20240220,090443,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11750,20,2,0.17,36311000,3088,5.20,11750,11830,11720,15240,8220,11730,11758.74,1.78,0,-1482,11903,11816,11673,11586,11443,11860,11630,63,3510,500,8440,10,1,12578946,1478,26.35,1.49,12,0.02,446.00,7875.00,18600,20230605,-36.83,10720,20231020,9.61,14370,-18.23,20240124,11390,3.16,20240205,18600,-36.83,20230605,10720,9.61,20231020,3.89,N,048910,500,63 억,,223801,N,N,0,N,00,N
|
|
20240219,160443,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11730,170,2,1.47,689475560,59042,183.24,11600,11760,11530,15020,8100,11560,11677.39,1.62,0,17962,11766,11662,11586,11482,11406,11625,11445,63,3460,500,8320,10,1,12578946,1476,26.30,1.49,12,0.47,446.00,7875.00,18600,20230605,-36.94,10720,20231020,9.42,14370,-18.37,20240124,11390,2.99,20240205,18600,-36.94,20230605,10720,9.42,20231020,3.86,N,048910,500,63 억,,204094,N,N,174,N,00,N
|
|
20240219,150445,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11740,180,2,1.56,636221500,54503,169.15,11600,11760,11530,15020,8100,11560,11673.15,1.62,0,17375,11766,11662,11586,11482,11406,11625,11445,63,3460,500,8320,10,1,12578946,1477,26.32,1.49,12,0.43,446.00,7875.00,18600,20230605,-36.88,10720,20231020,9.51,14370,-18.30,20240124,11390,3.07,20240205,18600,-36.88,20230605,10720,9.51,20231020,3.86,N,048910,500,63 억,,204094,N,N,174,N,00,N
|
|
20240219,140445,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11700,140,2,1.21,533424950,45736,141.94,11600,11760,11530,15020,8100,11560,11663.13,1.62,0,11094,11766,11662,11586,11482,11406,11625,11445,63,3460,500,8320,10,1,12578946,1472,26.23,1.49,12,0.36,446.00,7875.00,18600,20230605,-37.10,10720,20231020,9.14,14370,-18.58,20240124,11390,2.72,20240205,18600,-37.10,20230605,10720,9.14,20231020,3.86,N,048910,500,63 억,,204094,N,N,174,N,00,N
|
|
20240219,130444,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11690,130,2,1.12,466628580,40039,124.26,11600,11760,11530,15020,8100,11560,11654.35,1.62,0,10352,11766,11662,11586,11482,11406,11625,11445,63,3460,500,8320,10,1,12578946,1470,26.21,1.48,12,0.32,446.00,7875.00,18600,20230605,-37.15,10720,20231020,9.05,14370,-18.65,20240124,11390,2.63,20240205,18600,-37.15,20230605,10720,9.05,20231020,3.86,N,048910,500,63 억,,204094,N,N,174,N,00,N
|
|
20240219,120444,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11600,40,2,0.35,307302430,26422,82.00,11600,11710,11530,15020,8100,11560,11630.55,1.62,0,7271,11766,11662,11586,11482,11406,11625,11445,63,3460,500,8320,10,1,12578946,1459,26.01,1.47,12,0.21,446.00,7875.00,18600,20230605,-37.63,10720,20231020,8.21,14370,-19.28,20240124,11390,1.84,20240205,18600,-37.63,20230605,10720,8.21,20231020,3.86,N,048910,500,63 억,,204094,N,N,174,N,00,N
|
|
20240219,110443,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11630,70,2,0.61,231904760,19924,61.84,11600,11710,11530,15020,8100,11560,11639.47,1.62,0,5738,11766,11662,11586,11482,11406,11625,11445,63,3460,500,8320,10,1,12578946,1463,26.08,1.48,12,0.16,446.00,7875.00,18600,20230605,-37.47,10720,20231020,8.49,14370,-19.07,20240124,11390,2.11,20240205,18600,-37.47,20230605,10720,8.49,20231020,3.86,N,048910,500,63 억,,204094,N,N,174,N,00,N
|
|
20240219,100439,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11660,100,2,0.87,186803070,16049,49.81,11600,11710,11530,15020,8100,11560,11639.55,1.62,0,4608,11766,11662,11586,11482,11406,11625,11445,63,3460,500,8320,10,1,12578946,1467,26.14,1.48,12,0.13,446.00,7875.00,18600,20230605,-37.31,10720,20231020,8.77,14370,-18.86,20240124,11390,2.37,20240205,18600,-37.31,20230605,10720,8.77,20231020,3.86,N,048910,500,63 억,,204094,N,N,174,N,00,N
|
|
20240219,090441,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11550,-10,5,-0.09,7766470,672,2.09,11600,11600,11530,15020,8100,11560,11557.25,1.62,0,-481,11766,11662,11586,11482,11406,11625,11445,63,3460,500,8320,10,1,12578946,1453,25.90,1.47,12,0.01,446.00,7875.00,18600,20230605,-37.90,10720,20231020,7.74,14370,-19.62,20240124,11390,1.40,20240205,18600,-37.90,20230605,10720,7.74,20231020,3.86,N,048910,500,63 억,,204094,N,N,174,N,00,N
|
|
20240216,160439,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11560,-30,5,-0.26,371299480,32190,81.75,11590,11690,11510,15060,8120,11590,11534.54,1.66,0,-4601,11856,11722,11626,11492,11396,11675,11445,63,3470,500,8340,10,1,12578946,1454,25.92,1.47,12,0.26,446.00,7875.00,18600,20230605,-37.85,10720,20231020,7.84,14370,-19.55,20240124,11390,1.49,20240205,18600,-37.85,20230605,10720,7.84,20231020,3.89,N,048910,500,63 억,,208695,N,N,174,N,00,N
|
|
20240216,150441,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11520,-70,5,-0.60,324947300,28168,71.54,11590,11690,11510,15060,8120,11590,11536.04,1.66,0,-4800,11856,11722,11626,11492,11396,11675,11445,63,3470,500,8340,10,1,12578946,1449,25.83,1.46,12,0.22,446.00,7875.00,18600,20230605,-38.06,10720,20231020,7.46,14370,-19.83,20240124,11390,1.14,20240205,18600,-38.06,20230605,10720,7.46,20231020,3.89,N,048910,500,63 억,,208695,N,N,77,N,00,N
|
|
20240216,140444,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11530,-60,5,-0.52,248645130,21547,54.72,11590,11690,11510,15060,8120,11590,11539.66,1.66,0,-4752,11856,11722,11626,11492,11396,11675,11445,63,3470,500,8340,10,1,12578946,1450,25.85,1.46,12,0.17,446.00,7875.00,18600,20230605,-38.01,10720,20231020,7.56,14370,-19.76,20240124,11390,1.23,20240205,18600,-38.01,20230605,10720,7.56,20231020,3.89,N,048910,500,63 억,,208695,N,N,77,N,00,N
|
|
20240216,130439,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11520,-70,5,-0.60,197823680,17136,43.52,11590,11690,11510,15060,8120,11590,11544.33,1.66,0,-4485,11856,11722,11626,11492,11396,11675,11445,63,3470,500,8340,10,1,12578946,1449,25.83,1.46,12,0.14,446.00,7875.00,18600,20230605,-38.06,10720,20231020,7.46,14370,-19.83,20240124,11390,1.14,20240205,18600,-38.06,20230605,10720,7.46,20231020,3.89,N,048910,500,63 억,,208695,N,N,77,N,00,N
|
|
20240216,120441,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11530,-60,5,-0.52,161076070,13947,35.42,11590,11690,11510,15060,8120,11590,11549.16,1.66,0,-3337,11856,11722,11626,11492,11396,11675,11445,63,3470,500,8340,10,1,12578946,1450,25.85,1.46,12,0.11,446.00,7875.00,18600,20230605,-38.01,10720,20231020,7.56,14370,-19.76,20240124,11390,1.23,20240205,18600,-38.01,20230605,10720,7.56,20231020,3.89,N,048910,500,63 억,,208695,N,N,77,N,00,N
|
|
20240216,110442,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11550,-40,5,-0.35,126645040,10963,27.84,11590,11690,11510,15060,8120,11590,11552.04,1.66,0,-2448,11856,11722,11626,11492,11396,11675,11445,63,3470,500,8340,10,1,12578946,1453,25.90,1.47,12,0.09,446.00,7875.00,18600,20230605,-37.90,10720,20231020,7.74,14370,-19.62,20240124,11390,1.40,20240205,18600,-37.90,20230605,10720,7.74,20231020,3.89,N,048910,500,63 억,,208695,N,N,77,N,00,N
|
|
20240216,100439,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11540,-50,5,-0.43,86012520,7439,18.89,11590,11690,11510,15060,8120,11590,11562.38,1.66,0,-990,11856,11722,11626,11492,11396,11675,11445,63,3470,500,8340,10,1,12578946,1452,25.87,1.47,12,0.06,446.00,7875.00,18600,20230605,-37.96,10720,20231020,7.65,14370,-19.69,20240124,11390,1.32,20240205,18600,-37.96,20230605,10720,7.65,20231020,3.89,N,048910,500,63 억,,208695,N,N,77,N,00,N
|
|
20240216,090435,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11540,-50,5,-0.43,13634780,1180,3.00,11590,11590,11530,15060,8120,11590,11554.90,1.66,0,-102,11856,11722,11626,11492,11396,11675,11445,63,3470,500,8340,10,1,12578946,1452,25.87,1.47,12,0.01,446.00,7875.00,18600,20230605,-37.96,10720,20231020,7.65,14370,-19.69,20240124,11390,1.32,20240205,18600,-37.96,20230605,10720,7.65,20231020,3.89,N,048910,500,63 억,,208695,N,N,77,N,00,N
|
|
20240215,160438,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11590,-110,5,-0.94,454688180,39133,119.36,11720,11760,11530,15210,8190,11700,11619.08,1.70,0,-5095,11860,11780,11660,11580,11460,11820,11620,63,3510,500,8420,10,1,12578946,1458,25.99,1.47,12,0.31,446.00,7875.00,18600,20230605,-37.69,10720,20231020,8.12,14370,-19.35,20240124,11390,1.76,20240205,18600,-37.69,20230605,10720,8.12,20231020,3.89,N,048910,500,63 억,,214103,N,N,77,N,00,N
|
|
20240215,150440,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11580,-120,5,-1.03,430763930,37067,113.06,11720,11760,11530,15210,8190,11700,11621.22,1.70,0,-4473,11860,11780,11660,11580,11460,11820,11620,63,3510,500,8420,10,1,12578946,1457,25.96,1.47,12,0.29,446.00,7875.00,18600,20230605,-37.74,10720,20231020,8.02,14370,-19.42,20240124,11390,1.67,20240205,18600,-37.74,20230605,10720,8.02,20231020,3.89,N,048910,500,63 억,,214103,N,N,604,N,00,N
|
|
20240215,140438,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11590,-110,5,-0.94,384317530,33060,100.84,11720,11760,11530,15210,8190,11700,11624.85,1.70,0,-3791,11860,11780,11660,11580,11460,11820,11620,63,3510,500,8420,10,1,12578946,1458,25.99,1.47,12,0.26,446.00,7875.00,18600,20230605,-37.69,10720,20231020,8.12,14370,-19.35,20240124,11390,1.76,20240205,18600,-37.69,20230605,10720,8.12,20231020,3.89,N,048910,500,63 억,,214103,N,N,604,N,00,N
|
|
20240215,130434,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11610,-90,5,-0.77,249435340,21417,65.33,11720,11760,11600,15210,8190,11700,11646.61,1.70,0,-2634,11860,11780,11660,11580,11460,11820,11620,63,3510,500,8420,10,1,12578946,1460,26.03,1.47,12,0.17,446.00,7875.00,18600,20230605,-37.58,10720,20231020,8.30,14370,-19.21,20240124,11390,1.93,20240205,18600,-37.58,20230605,10720,8.30,20231020,3.89,N,048910,500,63 억,,214103,N,N,604,N,00,N
|
|
20240215,120438,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11610,-90,5,-0.77,222333370,19085,58.21,11720,11760,11600,15210,8190,11700,11649.64,1.70,0,-2163,11860,11780,11660,11580,11460,11820,11620,63,3510,500,8420,10,1,12578946,1460,26.03,1.47,12,0.15,446.00,7875.00,18600,20230605,-37.58,10720,20231020,8.30,14370,-19.21,20240124,11390,1.93,20240205,18600,-37.58,20230605,10720,8.30,20231020,3.89,N,048910,500,63 억,,214103,N,N,604,N,00,N
|
|
20240215,110436,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11600,-100,5,-0.85,180558530,15490,47.25,11720,11760,11600,15210,8190,11700,11656.46,1.70,0,-1996,11860,11780,11660,11580,11460,11820,11620,63,3510,500,8420,10,1,12578946,1459,26.01,1.47,12,0.12,446.00,7875.00,18600,20230605,-37.63,10720,20231020,8.21,14370,-19.28,20240124,11390,1.84,20240205,18600,-37.63,20230605,10720,8.21,20231020,3.89,N,048910,500,63 억,,214103,N,N,604,N,00,N
|
|
20240215,100434,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11670,-30,5,-0.26,68242310,5835,17.80,11720,11760,11610,15210,8190,11700,11695.34,1.70,0,-997,11860,11780,11660,11580,11460,11820,11620,63,3510,500,8420,10,1,12578946,1468,26.17,1.48,12,0.05,446.00,7875.00,18600,20230605,-37.26,10720,20231020,8.86,14370,-18.79,20240124,11390,2.46,20240205,18600,-37.26,20230605,10720,8.86,20231020,3.89,N,048910,500,63 억,,214103,N,N,604,N,00,N
|
|
20240215,090434,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11710,10,2,0.09,5577150,476,1.45,11720,11720,11710,15210,8190,11700,11716.70,1.70,0,-36,11860,11780,11660,11580,11460,11820,11620,63,3510,500,8420,10,1,12578946,1473,26.26,1.49,12,0.00,446.00,7875.00,18600,20230605,-37.04,10720,20231020,9.24,14370,-18.51,20240124,11390,2.81,20240205,18600,-37.04,20230605,10720,9.24,20231020,3.89,N,048910,500,63 억,,214103,N,N,604,N,00,N
|
|
20240214,160431,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11700,70,2,0.60,381305030,32670,107.58,11610,11740,11540,15110,8150,11630,11671.41,1.69,0,1677,11710,11670,11590,11550,11470,11690,11570,63,3480,500,8370,10,1,12578946,1472,26.23,1.49,12,0.26,446.00,7875.00,18600,20230605,-37.10,10720,20231020,9.14,14370,-18.58,20240124,11390,2.72,20240205,18600,-37.10,20230605,10720,9.14,20231020,3.90,N,048910,500,63 억,,212288,N,N,604,N,00,N
|
|
20240214,150433,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11690,60,2,0.52,329199770,28217,92.91,11610,11740,11540,15110,8150,11630,11666.72,1.69,0,1999,11710,11670,11590,11550,11470,11690,11570,63,3480,500,8370,10,1,12578946,1470,26.21,1.48,12,0.22,446.00,7875.00,18600,20230605,-37.15,10720,20231020,9.05,14370,-18.65,20240124,11390,2.63,20240205,18600,-37.15,20230605,10720,9.05,20231020,3.90,N,048910,500,63 억,,212288,N,N,0,N,00,N
|
|
20240214,140430,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11660,30,2,0.26,264012130,22640,74.55,11610,11740,11540,15110,8150,11630,11661.31,1.69,0,1245,11710,11670,11590,11550,11470,11690,11570,63,3480,500,8370,10,1,12578946,1467,26.14,1.48,12,0.18,446.00,7875.00,18600,20230605,-37.31,10720,20231020,8.77,14370,-18.86,20240124,11390,2.37,20240205,18600,-37.31,20230605,10720,8.77,20231020,3.90,N,048910,500,63 억,,212288,N,N,0,N,00,N
|
|
20240214,130433,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11680,50,2,0.43,207632430,17818,58.67,11610,11740,11540,15110,8150,11630,11652.96,1.69,0,-132,11710,11670,11590,11550,11470,11690,11570,63,3480,500,8370,10,1,12578946,1469,26.19,1.48,12,0.14,446.00,7875.00,18600,20230605,-37.20,10720,20231020,8.96,14370,-18.72,20240124,11390,2.55,20240205,18600,-37.20,20230605,10720,8.96,20231020,3.90,N,048910,500,63 억,,212288,N,N,0,N,00,N
|
|
20240214,120429,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11640,10,2,0.09,175825850,15083,49.67,11610,11740,11540,15110,8150,11630,11657.22,1.69,0,-277,11710,11670,11590,11550,11470,11690,11570,63,3480,500,8370,10,1,12578946,1464,26.10,1.48,12,0.12,446.00,7875.00,18600,20230605,-37.42,10720,20231020,8.58,14370,-19.00,20240124,11390,2.19,20240205,18600,-37.42,20230605,10720,8.58,20231020,3.90,N,048910,500,63 억,,212288,N,N,0,N,00,N
|
|
20240214,110435,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11660,30,2,0.26,135297550,11600,38.20,11610,11740,11540,15110,8150,11630,11663.58,1.69,0,-613,11710,11670,11590,11550,11470,11690,11570,63,3480,500,8370,10,1,12578946,1467,26.14,1.48,12,0.09,446.00,7875.00,18600,20230605,-37.31,10720,20231020,8.77,14370,-18.86,20240124,11390,2.37,20240205,18600,-37.31,20230605,10720,8.77,20231020,3.90,N,048910,500,63 억,,212288,N,N,0,N,00,N
|
|
20240214,090426,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11610,-20,5,-0.17,6265210,541,1.78,11610,11610,11540,15110,8150,11630,11580.79,1.69,0,-225,11710,11670,11590,11550,11470,11690,11570,63,3480,500,8370,10,1,12578946,1460,26.03,1.47,12,0.00,446.00,7875.00,18600,20230605,-37.58,10720,20231020,8.30,14370,-19.21,20240124,11390,1.93,20240205,18600,-37.58,20230605,10720,8.30,20231020,3.90,N,048910,500,63 억,,212288,N,N,0,N,00,N
|
|
20240213,160428,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11630,130,2,1.13,351309410,30318,97.51,11540,11630,11510,14950,8050,11500,11586.61,1.65,0,4359,11733,11616,11513,11396,11293,11675,11455,63,3450,500,8280,10,1,12578946,1463,26.08,1.48,12,0.24,446.00,7875.00,18600,20230605,-37.47,10720,20231020,8.49,14370,-19.07,20240124,11390,2.11,20240205,18600,-37.47,20230605,10720,8.49,20231020,3.91,N,048910,500,63 억,,207919,N,N,45,N,00,N
|
|
20240213,150425,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11590,90,2,0.78,330517630,28529,91.76,11540,11630,11510,14950,8050,11500,11585.32,1.65,0,4453,11733,11616,11513,11396,11293,11675,11455,63,3450,500,8280,10,1,12578946,1458,25.99,1.47,12,0.23,446.00,7875.00,18600,20230605,-37.69,10720,20231020,8.12,14370,-19.35,20240124,11390,1.76,20240205,18600,-37.69,20230605,10720,8.12,20231020,3.91,N,048910,500,63 억,,207919,N,N,45,N,00,N
|
|
20240213,140433,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11590,90,2,0.78,296853020,25628,82.43,11540,11630,11510,14950,8050,11500,11583.15,1.65,0,3976,11733,11616,11513,11396,11293,11675,11455,63,3450,500,8280,10,1,12578946,1458,25.99,1.47,12,0.20,446.00,7875.00,18600,20230605,-37.69,10720,20231020,8.12,14370,-19.35,20240124,11390,1.76,20240205,18600,-37.69,20230605,10720,8.12,20231020,3.91,N,048910,500,63 억,,207919,N,N,45,N,00,N
|
|
20240213,130428,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11600,100,2,0.87,257145090,22201,71.41,11540,11630,11510,14950,8050,11500,11582.59,1.65,0,3526,11733,11616,11513,11396,11293,11675,11455,63,3450,500,8280,10,1,12578946,1459,26.01,1.47,12,0.18,446.00,7875.00,18600,20230605,-37.63,10720,20231020,8.21,14370,-19.28,20240124,11390,1.84,20240205,18600,-37.63,20230605,10720,8.21,20231020,3.91,N,048910,500,63 억,,207919,N,N,45,N,00,N
|
|
20240213,120432,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11550,50,2,0.43,215486600,18604,59.84,11540,11630,11510,14950,8050,11500,11582.81,1.65,0,2934,11733,11616,11513,11396,11293,11675,11455,63,3450,500,8280,10,1,12578946,1453,25.90,1.47,12,0.15,446.00,7875.00,18600,20230605,-37.90,10720,20231020,7.74,14370,-19.62,20240124,11390,1.40,20240205,18600,-37.90,20230605,10720,7.74,20231020,3.91,N,048910,500,63 억,,207919,N,N,45,N,00,N
|
|
20240213,110430,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11560,60,2,0.52,162089890,13981,44.97,11540,11630,11520,14950,8050,11500,11593.58,1.65,0,2672,11733,11616,11513,11396,11293,11675,11455,63,3450,500,8280,10,1,12578946,1454,25.92,1.47,12,0.11,446.00,7875.00,18600,20230605,-37.85,10720,20231020,7.84,14370,-19.55,20240124,11390,1.49,20240205,18600,-37.85,20230605,10720,7.84,20231020,3.91,N,048910,500,63 억,,207919,N,N,45,N,00,N
|
|
20240213,100351,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11600,100,2,0.87,83736140,7227,23.24,11540,11630,11520,14950,8050,11500,11586.57,1.65,0,2850,11733,11616,11513,11396,11293,11675,11455,63,3450,500,8280,10,1,12578946,1459,26.01,1.47,12,0.06,446.00,7875.00,18600,20230605,-37.63,10720,20231020,8.21,14370,-19.28,20240124,11390,1.84,20240205,18600,-37.63,20230605,10720,8.21,20231020,3.91,N,048910,500,63 억,,207919,N,N,45,N,00,N
|