118 lines
51 KiB
CSV
118 lines
51 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
|
|
20240123,120732,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16620,-280,5,-1.66,13651227090,823464,7.43,16730,16970,16310,21950,11830,16900,16577.13,14.20,0,23476,18860,17880,16960,15980,15060,18370,16470,81,5050,500,12160,10,1,16163092,2686,12.14,2.40,12,5.09,1369.00,6913.00,17940,20240122,-7.36,8390,20230213,98.09,17940,-7.36,20240122,10710,55.18,20240117,17940,-7.36,20240122,8390,98.09,20230213,5.05,N,093520,500,80 억,,2294919,N,N,0,N,00,N
|
|
20240123,110730,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16690,-210,5,-1.24,11955793680,721532,6.51,16730,16970,16310,21950,11830,16900,16569.22,14.20,0,26841,18860,17880,16960,15980,15060,18370,16470,81,5050,500,12160,10,1,16163092,2698,12.19,2.41,12,4.46,1369.00,6913.00,17940,20240122,-6.97,8390,20230213,98.93,17940,-6.97,20240122,10710,55.84,20240117,17940,-6.97,20240122,8390,98.93,20230213,5.05,N,093520,500,80 억,,2294919,N,N,0,N,00,N
|
|
20240123,100730,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16440,-460,5,-2.72,9321852890,562415,5.08,16730,16970,16310,21950,11830,16900,16573.68,14.20,0,20136,18860,17880,16960,15980,15060,18370,16470,81,5050,500,12160,10,1,16163092,2657,12.01,2.38,12,3.48,1369.00,6913.00,17940,20240122,-8.36,8390,20230213,95.95,17940,-8.36,20240122,10710,53.50,20240117,17940,-8.36,20240122,8390,95.95,20230213,5.05,N,093520,500,80 억,,2294919,N,N,0,N,00,N
|
|
20240123,090731,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16800,-100,5,-0.59,3219131090,192539,1.74,16730,16970,16520,21950,11830,16900,16717.73,14.20,0,4140,18860,17880,16960,15980,15060,18370,16470,81,5050,500,12160,10,1,16163092,2715,12.27,2.43,12,1.19,1369.00,6913.00,17940,20240122,-6.35,8390,20230213,100.24,17940,-6.35,20240122,10710,56.86,20240117,17940,-6.35,20240122,8390,100.24,20230213,5.05,N,093520,500,80 억,,2294919,N,N,0,N,00,N
|
|
20240119,160725,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14750,3400,1,29.96,169780546270,12543835,6105.66,11550,14750,11490,14750,7950,11350,13534.51,14.08,0,-24492,11790,11570,11160,10940,10530,11680,11050,81,3400,500,8170,10,1,16163092,2384,10.77,2.13,12,77.61,1369.00,6913.00,17500,20230530,-15.71,8390,20230213,75.80,14750,0.00,20240119,10710,37.72,20240117,17500,-15.71,20230530,8390,75.80,20230213,4.70,N,093520,500,80 억,,2275071,N,N,1,N,00,N
|
|
20240119,150727,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14540,3190,2,28.11,158393538240,11769520,5728.77,11550,14740,11490,14750,7950,11350,13457.94,14.08,0,-35315,11790,11570,11160,10940,10530,11680,11050,81,3400,500,8170,10,1,16163092,2350,10.62,2.10,12,72.82,1369.00,6913.00,17500,20230530,-16.91,8390,20230213,73.30,14740,-1.36,20240119,10710,35.76,20240117,17500,-16.91,20230530,8390,73.30,20230213,4.70,N,093520,500,80 억,,2275071,N,N,1,N,00,N
|
|
20240119,140726,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13260,1910,2,16.83,104567844500,8001264,3894.58,11550,13870,11490,14750,7950,11350,13068.92,14.08,0,-25007,11790,11570,11160,10940,10530,11680,11050,81,3400,500,8170,10,1,16163092,2143,9.69,1.92,12,49.50,1369.00,6913.00,17500,20230530,-24.23,8390,20230213,58.05,13870,-4.40,20240119,10710,23.81,20240117,17500,-24.23,20230530,8390,58.05,20230213,4.70,N,093520,500,80 억,,2275071,N,N,1,N,00,N
|
|
20240119,130726,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13250,1900,2,16.74,68267186950,5329928,2594.32,11550,13450,11490,14750,7950,11350,12808.28,14.08,0,47694,11790,11570,11160,10940,10530,11680,11050,81,3400,500,8170,10,1,16163092,2142,9.68,1.92,12,32.98,1369.00,6913.00,17500,20230530,-24.29,8390,20230213,57.93,13450,-1.49,20240119,10710,23.72,20240117,17500,-24.29,20230530,8390,57.93,20230213,4.70,N,093520,500,80 억,,2275071,N,N,1,N,00,N
|
|
20240119,120729,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12840,1490,2,13.13,43515927900,3446844,1677.74,11550,13250,11490,14750,7950,11350,12624.86,14.08,0,28655,11790,11570,11160,10940,10530,11680,11050,81,3400,500,8170,10,1,16163092,2075,9.38,1.86,12,21.33,1369.00,6913.00,17500,20230530,-26.63,8390,20230213,53.04,13250,-3.09,20240119,10710,19.89,20240117,17500,-26.63,20230530,8390,53.04,20230213,4.70,N,093520,500,80 억,,2275071,N,N,1,N,00,N
|
|
20240119,110728,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12200,850,2,7.49,24959454370,2003596,975.24,11550,12950,11490,14750,7950,11350,12457.33,14.08,0,-7624,11790,11570,11160,10940,10530,11680,11050,81,3400,500,8170,10,1,16163092,1972,8.91,1.76,12,12.40,1369.00,6913.00,17500,20230530,-30.29,8390,20230213,45.41,13140,-7.15,20240102,10710,13.91,20240117,17500,-30.29,20230530,8390,45.41,20230213,4.70,N,093520,500,80 억,,2275071,N,N,1,N,00,N
|
|
20240119,100733,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11800,450,2,3.96,2688840350,229644,111.78,11550,11920,11490,14750,7950,11350,11708.73,14.08,0,6708,11790,11570,11160,10940,10530,11680,11050,81,3400,500,8170,10,1,16163092,1907,8.62,1.71,12,1.42,1369.00,6913.00,17500,20230530,-32.57,8390,20230213,40.64,13140,-10.20,20240102,10710,10.18,20240117,17500,-32.57,20230530,8390,40.64,20230213,4.70,N,093520,500,80 억,,2275071,N,N,1,N,00,N
|
|
20240119,090725,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11610,260,2,2.29,648152950,56047,27.28,11550,11630,11490,14750,7950,11350,11564.45,14.08,0,3665,11790,11570,11160,10940,10530,11680,11050,81,3400,500,8170,10,1,16163092,1877,8.48,1.68,12,0.35,1369.00,6913.00,17500,20230530,-33.66,8390,20230213,38.38,13140,-11.64,20240102,10710,8.40,20240117,17500,-33.66,20230530,8390,38.38,20230213,4.70,N,093520,500,80 억,,2275071,N,N,1,N,00,N
|
|
20240118,160724,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11350,350,2,3.18,2252223930,203280,25.44,10950,11380,10750,14300,7700,11000,11079.37,13.97,0,15353,12366,11682,11196,10512,10026,11440,10270,81,3300,500,7920,10,1,16163092,1835,8.29,1.64,12,1.26,1369.00,6913.00,17500,20230530,-35.14,8390,20230213,35.28,13140,-13.62,20240102,10710,5.98,20240117,17500,-35.14,20230530,8390,35.28,20230213,4.75,N,093520,500,80 억,,2257845,N,N,1,N,00,N
|
|
20240118,150725,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11060,60,2,0.55,1774073730,160764,20.12,10950,11240,10750,14300,7700,11000,11035.49,13.97,0,10508,12366,11682,11196,10512,10026,11440,10270,81,3300,500,7920,10,1,16163092,1788,8.08,1.60,12,0.99,1369.00,6913.00,17500,20230530,-36.80,8390,20230213,31.82,13140,-15.83,20240102,10710,3.27,20240117,17500,-36.80,20230530,8390,31.82,20230213,4.75,N,093520,500,80 억,,2257845,N,N,2,N,00,N
|
|
20240118,140726,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10830,-170,5,-1.55,1577100160,142807,17.87,10950,11240,10750,14300,7700,11000,11043.88,13.97,0,7568,12366,11682,11196,10512,10026,11440,10270,81,3300,500,7920,10,1,16163092,1750,7.91,1.57,12,0.88,1369.00,6913.00,17500,20230530,-38.11,8390,20230213,29.08,13140,-17.58,20240102,10710,1.12,20240117,17500,-38.11,20230530,8390,29.08,20230213,4.75,N,093520,500,80 억,,2257845,N,N,2,N,00,N
|
|
20240118,130724,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11110,110,2,1.00,1137101030,102501,12.83,10950,11240,10880,14300,7700,11000,11094.48,13.97,0,8309,12366,11682,11196,10512,10026,11440,10270,81,3300,500,7920,10,1,16163092,1796,8.12,1.61,12,0.63,1369.00,6913.00,17500,20230530,-36.51,8390,20230213,32.42,13140,-15.45,20240102,10710,3.73,20240117,17500,-36.51,20230530,8390,32.42,20230213,4.75,N,093520,500,80 억,,2257845,N,N,2,N,00,N
|
|
20240118,120726,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11100,100,2,0.91,1042536620,94009,11.76,10950,11240,10880,14300,7700,11000,11090.72,13.97,0,7461,12366,11682,11196,10512,10026,11440,10270,81,3300,500,7920,10,1,16163092,1794,8.11,1.61,12,0.58,1369.00,6913.00,17500,20230530,-36.57,8390,20230213,32.30,13140,-15.53,20240102,10710,3.64,20240117,17500,-36.57,20230530,8390,32.30,20230213,4.75,N,093520,500,80 억,,2257845,N,N,2,N,00,N
|
|
20240118,110727,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11160,160,2,1.45,852362340,76977,9.63,10950,11220,10880,14300,7700,11000,11073.91,13.97,0,8331,12366,11682,11196,10512,10026,11440,10270,81,3300,500,7920,10,1,16163092,1804,8.15,1.61,12,0.48,1369.00,6913.00,17500,20230530,-36.23,8390,20230213,33.02,13140,-15.07,20240102,10710,4.20,20240117,17500,-36.23,20230530,8390,33.02,20230213,4.75,N,093520,500,80 억,,2257845,N,N,2,N,00,N
|
|
20240118,100723,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11160,160,2,1.45,668038630,60457,7.57,10950,11220,10880,14300,7700,11000,11050.65,13.97,0,4194,12366,11682,11196,10512,10026,11440,10270,81,3300,500,7920,10,1,16163092,1804,8.15,1.61,12,0.37,1369.00,6913.00,17500,20230530,-36.23,8390,20230213,33.02,13140,-15.07,20240102,10710,4.20,20240117,17500,-36.23,20230530,8390,33.02,20230213,4.75,N,093520,500,80 억,,2257845,N,N,2,N,00,N
|
|
20240118,090724,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10980,-20,5,-0.18,131427890,11972,1.50,10950,11070,10920,14300,7700,11000,10975.93,13.97,0,-2292,12366,11682,11196,10512,10026,11440,10270,81,3300,500,7920,10,1,16163092,1775,8.02,1.59,12,0.07,1369.00,6913.00,17500,20230530,-37.26,8390,20230213,30.87,13140,-16.44,20240102,10710,2.52,20240117,17500,-37.26,20230530,8390,30.87,20230213,4.75,N,093520,500,80 억,,2257845,N,N,2,N,00,N
|
|
20240117,160722,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11000,70,2,0.64,9131392690,794990,637.08,11580,11880,10710,14200,7660,10930,11486.30,14.20,0,-37906,11510,11220,11060,10770,10610,11140,10690,81,3270,500,7860,10,1,16163092,1778,8.04,1.59,12,4.92,1369.00,6913.00,17500,20230530,-37.14,8390,20230213,31.11,13140,-16.29,20240102,10710,2.71,20240117,17500,-37.14,20230530,8390,31.11,20230213,4.74,N,093520,500,80 억,,2295507,N,N,2,N,00,N
|
|
20240117,150725,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11050,120,2,1.10,9004591600,783458,627.84,11580,11880,10710,14200,7660,10930,11493.39,14.20,0,-37975,11510,11220,11060,10770,10610,11140,10690,81,3270,500,7860,10,1,16163092,1786,8.07,1.60,12,4.85,1369.00,6913.00,17500,20230530,-36.86,8390,20230213,31.70,13140,-15.91,20240102,10710,3.17,20240117,17500,-36.86,20230530,8390,31.70,20230213,4.74,N,093520,500,80 억,,2295507,N,N,3,N,00,N
|
|
20240117,140723,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10990,60,2,0.55,8710985020,756776,606.46,11580,11880,10710,14200,7660,10930,11510.65,14.20,0,-38560,11510,11220,11060,10770,10610,11140,10690,81,3270,500,7860,10,1,16163092,1776,8.03,1.59,12,4.68,1369.00,6913.00,17500,20230530,-37.20,8390,20230213,30.99,13140,-16.36,20240102,10710,2.61,20240117,17500,-37.20,20230530,8390,30.99,20230213,4.74,N,093520,500,80 억,,2295507,N,N,3,N,00,N
|
|
20240117,130723,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11070,140,2,1.28,7957414030,687550,550.98,11580,11880,11070,14200,7660,10930,11573.58,14.20,0,-43697,11510,11220,11060,10770,10610,11140,10690,81,3270,500,7860,10,1,16163092,1789,8.09,1.60,12,4.25,1369.00,6913.00,17500,20230530,-36.74,8390,20230213,31.94,13140,-15.75,20240102,10900,1.56,20240116,17500,-36.74,20230530,8390,31.94,20230213,4.74,N,093520,500,80 억,,2295507,N,N,3,N,00,N
|
|
20240117,120724,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11340,410,2,3.75,7567995140,652711,523.06,11580,11880,11110,14200,7660,10930,11594.71,14.20,0,-43511,11510,11220,11060,10770,10610,11140,10690,81,3270,500,7860,10,1,16163092,1833,8.28,1.64,12,4.04,1369.00,6913.00,17500,20230530,-35.20,8390,20230213,35.16,13140,-13.70,20240102,10900,4.04,20240116,17500,-35.20,20230530,8390,35.16,20230213,4.74,N,093520,500,80 억,,2295507,N,N,3,N,00,N
|
|
20240117,110725,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11510,580,2,5.31,6950333730,598084,479.29,11580,11880,11340,14200,7660,10930,11621.00,14.20,0,-48455,11510,11220,11060,10770,10610,11140,10690,81,3270,500,7860,10,1,16163092,1860,8.41,1.66,12,3.70,1369.00,6913.00,17500,20230530,-34.23,8390,20230213,37.19,13140,-12.40,20240102,10900,5.60,20240116,17500,-34.23,20230530,8390,37.19,20230213,4.74,N,093520,500,80 억,,2295507,N,N,3,N,00,N
|
|
20240117,100722,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11470,540,2,4.94,6509653210,559770,448.58,11580,11880,11340,14200,7660,10930,11629.16,14.20,0,-49153,11510,11220,11060,10770,10610,11140,10690,81,3270,500,7860,10,1,16163092,1854,8.38,1.66,12,3.46,1369.00,6913.00,17500,20230530,-34.46,8390,20230213,36.71,13140,-12.71,20240102,10900,5.23,20240116,17500,-34.46,20230530,8390,36.71,20230213,4.74,N,093520,500,80 억,,2295507,N,N,3,N,00,N
|
|
20240117,090725,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11360,430,2,3.93,1608530360,139471,111.77,11580,11700,11350,14200,7660,10930,11533.08,14.20,0,-19587,11510,11220,11060,10770,10610,11140,10690,81,3270,500,7860,10,1,16163092,1836,8.30,1.64,12,0.86,1369.00,6913.00,17500,20230530,-35.09,8390,20230213,35.40,13140,-13.55,20240102,10900,4.22,20240116,17500,-35.09,20230530,8390,35.40,20230213,4.74,N,093520,500,80 억,,2295507,N,N,3,N,00,N
|
|
20240116,160722,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10930,-340,5,-3.02,1357277560,122968,64.82,11310,11350,10900,14650,7890,11270,11038.34,14.22,0,-2212,11823,11546,11283,11006,10743,11685,11145,81,3380,500,8110,10,1,16163092,1767,7.98,1.58,12,0.76,1369.00,6913.00,17500,20230530,-37.54,8390,20230213,30.27,13140,-16.82,20240102,10900,0.28,20240116,17500,-37.54,20230530,8390,30.27,20230213,4.70,N,093520,500,80 억,,2297726,N,N,3,N,00,N
|
|
20240116,150721,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11000,-270,5,-2.40,1199790530,108559,57.23,11310,11350,10900,14650,7890,11270,11051.97,14.22,0,-4363,11823,11546,11283,11006,10743,11685,11145,81,3380,500,8110,10,1,16163092,1778,8.04,1.59,12,0.67,1369.00,6913.00,17500,20230530,-37.14,8390,20230213,31.11,13140,-16.29,20240102,10900,0.92,20240116,17500,-37.14,20230530,8390,31.11,20230213,4.70,N,093520,500,80 억,,2297726,N,N,3,N,00,N
|
|
20240116,140722,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10990,-280,5,-2.48,1082411470,97868,51.59,11310,11350,10900,14650,7890,11270,11059.91,14.22,0,-3954,11823,11546,11283,11006,10743,11685,11145,81,3380,500,8110,10,1,16163092,1776,8.03,1.59,12,0.61,1369.00,6913.00,17500,20230530,-37.20,8390,20230213,30.99,13140,-16.36,20240102,10900,0.83,20240116,17500,-37.20,20230530,8390,30.99,20230213,4.70,N,093520,500,80 억,,2297726,N,N,3,N,00,N
|
|
20240116,130724,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11000,-270,5,-2.40,1022517060,92417,48.72,11310,11350,10900,14650,7890,11270,11064.17,14.22,0,-3553,11823,11546,11283,11006,10743,11685,11145,81,3380,500,8110,10,1,16163092,1778,8.04,1.59,12,0.57,1369.00,6913.00,17500,20230530,-37.14,8390,20230213,31.11,13140,-16.29,20240102,10900,0.92,20240116,17500,-37.14,20230530,8390,31.11,20230213,4.70,N,093520,500,80 억,,2297726,N,N,3,N,00,N
|
|
20240116,120722,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10970,-300,5,-2.66,926233350,83681,44.11,11310,11350,10900,14650,7890,11270,11068.62,14.22,0,-6065,11823,11546,11283,11006,10743,11685,11145,81,3380,500,8110,10,1,16163092,1773,8.01,1.59,12,0.52,1369.00,6913.00,17500,20230530,-37.31,8390,20230213,30.75,13140,-16.51,20240102,10900,0.64,20240116,17500,-37.31,20230530,8390,30.75,20230213,4.70,N,093520,500,80 억,,2297726,N,N,3,N,00,N
|
|
20240116,110719,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11090,-180,5,-1.60,797549800,72009,37.96,11310,11350,10900,14650,7890,11270,11075.70,14.22,0,-4760,11823,11546,11283,11006,10743,11685,11145,81,3380,500,8110,10,1,16163092,1792,8.10,1.60,12,0.45,1369.00,6913.00,17500,20230530,-36.63,8390,20230213,32.18,13140,-15.60,20240102,10900,1.74,20240116,17500,-36.63,20230530,8390,32.18,20230213,4.70,N,093520,500,80 억,,2297726,N,N,3,N,00,N
|
|
20240116,100721,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10940,-330,5,-2.93,558765870,50236,26.48,11310,11350,10940,14650,7890,11270,11122.82,14.22,0,-11344,11823,11546,11283,11006,10743,11685,11145,81,3380,500,8110,10,1,16163092,1768,7.99,1.58,12,0.31,1369.00,6913.00,17500,20230530,-37.49,8390,20230213,30.39,13140,-16.74,20240102,10940,0.00,20240116,17500,-37.49,20230530,8390,30.39,20230213,4.70,N,093520,500,80 억,,2297726,N,N,3,N,00,N
|
|
20240116,090719,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11250,-20,5,-0.18,42955610,3827,2.02,11310,11310,11190,14650,7890,11270,11224.36,14.22,0,-274,11823,11546,11283,11006,10743,11685,11145,81,3380,500,8110,10,1,16163092,1818,8.22,1.63,12,0.02,1369.00,6913.00,17500,20230530,-35.71,8390,20230213,34.09,13140,-14.38,20240102,11020,2.09,20240115,17500,-35.71,20230530,8390,34.09,20230213,4.70,N,093520,500,80 억,,2297726,N,N,3,N,00,N
|
|
20240115,160719,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11270,20,2,0.18,2127373330,188684,116.51,11250,11560,11020,14620,7880,11250,11274.80,14.22,0,918,11830,11540,11320,11030,10810,11430,10920,81,3370,500,8100,10,1,16163092,1822,8.23,1.63,12,1.17,1369.00,6913.00,17500,20230530,-35.60,8390,20230213,34.33,13140,-14.23,20240102,11020,2.27,20240115,17500,-35.60,20230530,8390,34.33,20230213,4.73,N,093520,500,80 억,,2297854,N,N,3,N,00,N
|
|
20240115,150720,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11100,-150,5,-1.33,1808405530,160256,98.96,11250,11560,11020,14620,7880,11250,11284.48,14.22,0,3321,11830,11540,11320,11030,10810,11430,10920,81,3370,500,8100,10,1,16163092,1794,8.11,1.61,12,0.99,1369.00,6913.00,17500,20230530,-36.57,8390,20230213,32.30,13140,-15.53,20240102,11020,0.73,20240115,17500,-36.57,20230530,8390,32.30,20230213,4.73,N,093520,500,80 억,,2297854,N,N,3,N,00,N
|
|
20240115,140720,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11100,-150,5,-1.33,1660571140,146923,90.73,11250,11560,11020,14620,7880,11250,11302.32,14.22,0,3601,11830,11540,11320,11030,10810,11430,10920,81,3370,500,8100,10,1,16163092,1794,8.11,1.61,12,0.91,1369.00,6913.00,17500,20230530,-36.57,8390,20230213,32.30,13140,-15.53,20240102,11020,0.73,20240115,17500,-36.57,20230530,8390,32.30,20230213,4.73,N,093520,500,80 억,,2297854,N,N,3,N,00,N
|
|
20240115,130718,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11150,-100,5,-0.89,1540431150,136104,84.05,11250,11560,11020,14620,7880,11250,11318.04,14.22,0,2547,11830,11540,11320,11030,10810,11430,10920,81,3370,500,8100,10,1,16163092,1802,8.14,1.61,12,0.84,1369.00,6913.00,17500,20230530,-36.29,8390,20230213,32.90,13140,-15.14,20240102,11020,1.18,20240115,17500,-36.29,20230530,8390,32.90,20230213,4.73,N,093520,500,80 억,,2297854,N,N,3,N,00,N
|
|
20240115,120719,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11250,0,3,0.00,1397117800,123282,76.13,11250,11560,11020,14620,7880,11250,11332.70,14.22,0,4930,11830,11540,11320,11030,10810,11430,10920,81,3370,500,8100,10,1,16163092,1818,8.22,1.63,12,0.76,1369.00,6913.00,17500,20230530,-35.71,8390,20230213,34.09,13140,-14.38,20240102,11020,2.09,20240115,17500,-35.71,20230530,8390,34.09,20230213,4.73,N,093520,500,80 억,,2297854,N,N,3,N,00,N
|
|
20240115,110718,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11330,80,2,0.71,1240777590,109388,67.55,11250,11560,11020,14620,7880,11250,11342.90,14.22,0,4408,11830,11540,11320,11030,10810,11430,10920,81,3370,500,8100,10,1,16163092,1831,8.28,1.64,12,0.68,1369.00,6913.00,17500,20230530,-35.26,8390,20230213,35.04,13140,-13.77,20240102,11020,2.81,20240115,17500,-35.26,20230530,8390,35.04,20230213,4.73,N,093520,500,80 억,,2297854,N,N,3,N,00,N
|
|
20240115,100716,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11440,190,2,1.69,645184510,57150,35.29,11250,11450,11020,14620,7880,11250,11289.32,14.22,0,9100,11830,11540,11320,11030,10810,11430,10920,81,3370,500,8100,10,1,16163092,1849,8.36,1.65,12,0.35,1369.00,6913.00,17500,20230530,-34.63,8390,20230213,36.35,13140,-12.94,20240102,11020,3.81,20240115,17500,-34.63,20230530,8390,36.35,20230213,4.73,N,093520,500,80 억,,2297854,N,N,3,N,00,N
|
|
20240115,090719,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11050,-200,5,-1.78,79820220,7154,4.42,11250,11270,11020,14620,7880,11250,11157.43,14.22,0,-1638,11830,11540,11320,11030,10810,11430,10920,81,3370,500,8100,10,1,16163092,1786,8.07,1.60,12,0.04,1369.00,6913.00,17500,20230530,-36.86,8390,20230213,31.70,13140,-15.91,20240102,11020,0.27,20240115,17500,-36.86,20230530,8390,31.70,20230213,4.73,N,093520,500,80 억,,2297854,N,N,3,N,00,N
|
|
20240112,160714,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11250,-250,5,-2.17,1815561980,160880,93.37,11610,11610,11100,14950,8050,11500,11285.21,14.10,0,20997,12120,11810,11650,11340,11180,11730,11260,81,3450,500,8280,10,1,16163092,1818,8.22,1.63,12,1.00,1369.00,6913.00,17500,20230530,-35.71,8300,20230106,35.54,13140,-14.38,20240102,11100,1.35,20240112,17500,-35.71,20230530,8390,34.09,20230213,4.78,N,093520,500,80 억,,2278574,N,N,3,N,00,N
|
|
20240112,150718,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11230,-270,5,-2.35,1661550350,147212,85.43,11610,11610,11100,14950,8050,11500,11286.64,14.10,0,19208,12120,11810,11650,11340,11180,11730,11260,81,3450,500,8280,10,1,16163092,1815,8.20,1.62,12,0.91,1369.00,6913.00,17500,20230530,-35.83,8300,20230106,35.30,13140,-14.54,20240102,11100,1.17,20240112,17500,-35.83,20230530,8390,33.85,20230213,4.78,N,093520,500,80 억,,2278574,N,N,4,N,00,N
|
|
20240112,140717,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11150,-350,5,-3.04,1377720190,121769,70.67,11610,11610,11140,14950,8050,11500,11314.06,14.10,0,12216,12120,11810,11650,11340,11180,11730,11260,81,3450,500,8280,10,1,16163092,1802,8.14,1.61,12,0.75,1369.00,6913.00,17500,20230530,-36.29,8300,20230106,34.34,13140,-15.14,20240102,11140,0.09,20240112,17500,-36.29,20230530,8390,32.90,20230213,4.78,N,093520,500,80 억,,2278574,N,N,4,N,00,N
|
|
20240112,130713,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11240,-260,5,-2.26,1187949420,104794,60.82,11610,11610,11200,14950,8050,11500,11335.89,14.10,0,15609,12120,11810,11650,11340,11180,11730,11260,81,3450,500,8280,10,1,16163092,1817,8.21,1.63,12,0.65,1369.00,6913.00,17500,20230530,-35.77,8300,20230106,35.42,13140,-14.46,20240102,11200,0.36,20240112,17500,-35.77,20230530,8390,33.97,20230213,4.78,N,093520,500,80 억,,2278574,N,N,4,N,00,N
|
|
20240112,120717,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11270,-230,5,-2.00,978589290,86136,49.99,11610,11610,11250,14950,8050,11500,11360.82,14.10,0,9649,12120,11810,11650,11340,11180,11730,11260,81,3450,500,8280,10,1,16163092,1822,8.23,1.63,12,0.53,1369.00,6913.00,17500,20230530,-35.60,8300,20230106,35.78,13140,-14.23,20240102,11250,0.18,20240112,17500,-35.60,20230530,8390,34.33,20230213,4.78,N,093520,500,80 억,,2278574,N,N,4,N,00,N
|
|
20240112,110713,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11350,-150,5,-1.30,866514770,76209,44.23,11610,11610,11260,14950,8050,11500,11370.07,14.10,0,8566,12120,11810,11650,11340,11180,11730,11260,81,3450,500,8280,10,1,16163092,1835,8.29,1.64,12,0.47,1369.00,6913.00,17500,20230530,-35.14,8300,20230106,36.75,13140,-13.62,20240102,11260,0.80,20240112,17500,-35.14,20230530,8390,35.28,20230213,4.78,N,093520,500,80 억,,2278574,N,N,4,N,00,N
|
|
20240112,100714,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11270,-230,5,-2.00,517378380,45385,26.34,11610,11610,11260,14950,8050,11500,11399.54,14.10,0,5490,12120,11810,11650,11340,11180,11730,11260,81,3450,500,8280,10,1,16163092,1822,8.23,1.63,12,0.28,1369.00,6913.00,17500,20230530,-35.60,8300,20230106,35.78,13140,-14.23,20240102,11260,0.09,20240112,17500,-35.60,20230530,8390,34.33,20230213,4.78,N,093520,500,80 억,,2278574,N,N,4,N,00,N
|
|
20240112,090714,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11550,50,2,0.43,71905370,6222,3.61,11610,11610,11490,14950,8050,11500,11557.56,14.10,0,-125,12120,11810,11650,11340,11180,11730,11260,81,3450,500,8280,10,1,16163092,1867,8.44,1.67,12,0.04,1369.00,6913.00,17500,20230530,-34.00,8300,20230106,39.16,13140,-12.10,20240102,11260,2.58,20240110,17500,-34.00,20230530,8390,37.66,20230213,4.78,N,093520,500,80 억,,2278574,N,N,4,N,00,N
|
|
20240111,160710,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11500,10,2,0.09,1986927140,170484,74.60,11650,11960,11490,14930,8050,11490,11655.28,14.07,0,229,12470,11980,11620,11130,10770,11800,10950,81,3440,500,8270,10,1,16163092,1859,8.40,1.66,12,1.05,1369.00,6913.00,17500,20230530,-34.29,8300,20230106,38.55,13140,-12.48,20240102,11260,2.13,20240110,17500,-34.29,20230530,8390,37.07,20230213,4.80,N,093520,500,80 억,,2274192,N,N,4,N,00,N
|
|
20240111,150715,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11570,80,2,0.70,1851295020,158741,69.46,11650,11960,11490,14930,8050,11490,11662.36,14.07,0,1267,12470,11980,11620,11130,10770,11800,10950,81,3440,500,8270,10,1,16163092,1870,8.45,1.67,12,0.98,1369.00,6913.00,17500,20230530,-33.89,8300,20230106,39.40,13140,-11.95,20240102,11260,2.75,20240110,17500,-33.89,20230530,8390,37.90,20230213,4.80,N,093520,500,80 억,,2274192,N,N,5,N,00,N
|
|
20240111,140712,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11520,30,2,0.26,1731468450,148363,64.92,11650,11960,11490,14930,8050,11490,11670.49,14.07,0,300,12470,11980,11620,11130,10770,11800,10950,81,3440,500,8270,10,1,16163092,1862,8.41,1.67,12,0.92,1369.00,6913.00,17500,20230530,-34.17,8300,20230106,38.80,13140,-12.33,20240102,11260,2.31,20240110,17500,-34.17,20230530,8390,37.31,20230213,4.80,N,093520,500,80 억,,2274192,N,N,5,N,00,N
|
|
20240111,130711,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11540,50,2,0.44,1556980310,133209,58.29,11650,11960,11490,14930,8050,11490,11688.25,14.07,0,305,12470,11980,11620,11130,10770,11800,10950,81,3440,500,8270,10,1,16163092,1865,8.43,1.67,12,0.82,1369.00,6913.00,17500,20230530,-34.06,8300,20230106,39.04,13140,-12.18,20240102,11260,2.49,20240110,17500,-34.06,20230530,8390,37.54,20230213,4.80,N,093520,500,80 억,,2274192,N,N,5,N,00,N
|
|
20240111,120711,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11580,90,2,0.78,1360262810,116147,50.82,11650,11960,11540,14930,8050,11490,11711.56,14.07,0,5941,12470,11980,11620,11130,10770,11800,10950,81,3440,500,8270,10,1,16163092,1872,8.46,1.68,12,0.72,1369.00,6913.00,17500,20230530,-33.83,8300,20230106,39.52,13140,-11.87,20240102,11260,2.84,20240110,17500,-33.83,20230530,8390,38.02,20230213,4.80,N,093520,500,80 억,,2274192,N,N,5,N,00,N
|
|
20240111,110714,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11640,150,2,1.31,1212465680,103432,45.26,11650,11960,11540,14930,8050,11490,11722.35,14.07,0,9737,12470,11980,11620,11130,10770,11800,10950,81,3440,500,8270,10,1,16163092,1881,8.50,1.68,12,0.64,1369.00,6913.00,17500,20230530,-33.49,8300,20230106,40.24,13140,-11.42,20240102,11260,3.37,20240110,17500,-33.49,20230530,8390,38.74,20230213,4.80,N,093520,500,80 억,,2274192,N,N,5,N,00,N
|
|
20240111,100712,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11660,170,2,1.48,987762910,84073,36.79,11650,11960,11580,14930,8050,11490,11748.87,14.07,0,13147,12470,11980,11620,11130,10770,11800,10950,81,3440,500,8270,10,1,16163092,1885,8.52,1.69,12,0.52,1369.00,6913.00,17500,20230530,-33.37,8300,20230106,40.48,13140,-11.26,20240102,11260,3.55,20240110,17500,-33.37,20230530,8390,38.97,20230213,4.80,N,093520,500,80 억,,2274192,N,N,5,N,00,N
|
|
20240111,090711,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11650,160,2,1.39,432741740,36786,16.10,11650,11960,11580,14930,8050,11490,11763.76,14.07,0,6683,12470,11980,11620,11130,10770,11800,10950,81,3440,500,8270,10,1,16163092,1883,8.51,1.69,12,0.23,1369.00,6913.00,17500,20230530,-33.43,8300,20230106,40.36,13140,-11.34,20240102,11260,3.46,20240110,17500,-33.43,20230530,8390,38.86,20230213,4.80,N,093520,500,80 억,,2274192,N,N,5,N,00,N
|
|
20240110,160709,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11490,-490,5,-4.09,2630382460,228076,73.48,12090,12110,11260,15570,8390,11980,11532.73,14.01,0,8742,12720,12350,12130,11760,11540,12240,11650,81,3590,500,8620,10,1,16163092,1857,8.39,1.66,12,1.41,1369.00,6913.00,17500,20230530,-34.34,7930,20230104,44.89,13140,-12.56,20240102,11260,2.04,20240110,17500,-34.34,20230530,8390,36.95,20230213,4.90,N,093520,500,80 억,,2264765,N,N,5,N,00,N
|
|
20240110,150712,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11540,-440,5,-3.67,2472038660,214313,69.04,12090,12110,11260,15570,8390,11980,11534.45,14.01,0,11787,12720,12350,12130,11760,11540,12240,11650,81,3590,500,8620,10,1,16163092,1865,8.43,1.67,12,1.33,1369.00,6913.00,17500,20230530,-34.06,7930,20230104,45.52,13140,-12.18,20240102,11260,2.49,20240110,17500,-34.06,20230530,8390,37.54,20230213,4.90,N,093520,500,80 억,,2264765,N,N,8,N,00,N
|
|
20240110,140713,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11390,-590,5,-4.92,2004045200,173190,55.79,12090,12110,11260,15570,8390,11980,11571.08,14.01,0,-1186,12720,12350,12130,11760,11540,12240,11650,81,3590,500,8620,10,1,16163092,1841,8.32,1.65,12,1.07,1369.00,6913.00,17500,20230530,-34.91,7930,20230104,43.63,13140,-13.32,20240102,11260,1.15,20240110,17500,-34.91,20230530,8390,35.76,20230213,4.90,N,093520,500,80 억,,2264765,N,N,8,N,00,N
|
|
20240110,130710,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11360,-620,5,-5.18,1737149920,149760,48.25,12090,12110,11260,15570,8390,11980,11599.24,14.01,0,-821,12720,12350,12130,11760,11540,12240,11650,81,3590,500,8620,10,1,16163092,1836,8.30,1.64,12,0.93,1369.00,6913.00,17500,20230530,-35.09,7930,20230104,43.25,13140,-13.55,20240102,11260,0.89,20240110,17500,-35.09,20230530,8390,35.40,20230213,4.90,N,093520,500,80 억,,2264765,N,N,8,N,00,N
|
|
20240110,120711,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11410,-570,5,-4.76,1313209450,112371,36.20,12090,12110,11390,15570,8390,11980,11686.05,14.01,0,-1458,12720,12350,12130,11760,11540,12240,11650,81,3590,500,8620,10,1,16163092,1844,8.33,1.65,12,0.70,1369.00,6913.00,17500,20230530,-34.80,7930,20230104,43.88,13140,-13.17,20240102,11390,0.18,20240110,17500,-34.80,20230530,8390,36.00,20230213,4.90,N,093520,500,80 억,,2264765,N,N,8,N,00,N
|
|
20240110,110710,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11660,-320,5,-2.67,789854910,66938,21.56,12090,12110,11620,15570,8390,11980,11799.46,14.01,0,-2934,12720,12350,12130,11760,11540,12240,11650,81,3590,500,8620,10,1,16163092,1885,8.52,1.69,12,0.41,1369.00,6913.00,17500,20230530,-33.37,7930,20230104,47.04,13140,-11.26,20240102,11540,1.04,20240105,17500,-33.37,20230530,8390,38.97,20230213,4.90,N,093520,500,80 억,,2264765,N,N,8,N,00,N
|
|
20240110,100709,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11640,-340,5,-2.84,604907080,51086,16.46,12090,12110,11630,15570,8390,11980,11840.62,14.01,0,-2744,12720,12350,12130,11760,11540,12240,11650,81,3590,500,8620,10,1,16163092,1881,8.50,1.68,12,0.32,1369.00,6913.00,17500,20230530,-33.49,7930,20230104,46.78,13140,-11.42,20240102,11540,0.87,20240105,17500,-33.49,20230530,8390,38.74,20230213,4.90,N,093520,500,80 억,,2264765,N,N,8,N,00,N
|
|
20240110,090709,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11950,-30,5,-0.25,108608790,9026,2.91,12090,12110,11950,15570,8390,11980,12033.62,14.01,0,-2896,12720,12350,12130,11760,11540,12240,11650,81,3590,500,8620,10,1,16163092,1931,8.73,1.73,12,0.06,1369.00,6913.00,17500,20230530,-31.71,7930,20230104,50.69,13140,-9.06,20240102,11540,3.55,20240105,17500,-31.71,20230530,8390,42.43,20230213,4.90,N,093520,500,80 억,,2264765,N,N,8,N,00,N
|
|
20240109,160708,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11980,110,2,0.93,3771504660,308082,176.67,12330,12500,11910,15430,8310,11870,12242.45,14.10,0,-11574,12316,12092,11926,11702,11536,12010,11620,81,3560,500,8540,10,1,16163092,1936,8.75,1.73,12,1.91,1369.00,6913.00,17500,20230530,-31.54,7740,20230103,54.78,13140,-8.83,20240102,11540,3.81,20240105,17500,-31.54,20230530,8390,42.79,20230213,4.93,N,093520,500,80 억,,2279040,N,N,8,N,00,N
|
|
20240109,150709,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12040,170,2,1.43,3653941060,298277,171.05,12330,12500,11910,15430,8310,11870,12250.16,14.10,0,-13328,12316,12092,11926,11702,11536,12010,11620,81,3560,500,8540,10,1,16163092,1946,8.79,1.74,12,1.85,1369.00,6913.00,17500,20230530,-31.20,7740,20230103,55.56,13140,-8.37,20240102,11540,4.33,20240105,17500,-31.20,20230530,8390,43.50,20230213,4.93,N,093520,500,80 억,,2279040,N,N,12,N,00,N
|
|
20240109,140708,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12000,130,2,1.10,3503455600,285743,163.86,12330,12500,11910,15430,8310,11870,12260.86,14.10,0,-12444,12316,12092,11926,11702,11536,12010,11620,81,3560,500,8540,10,1,16163092,1940,8.77,1.74,12,1.77,1369.00,6913.00,17500,20230530,-31.43,7740,20230103,55.04,13140,-8.68,20240102,11540,3.99,20240105,17500,-31.43,20230530,8390,43.03,20230213,4.93,N,093520,500,80 억,,2279040,N,N,12,N,00,N
|
|
20240109,130708,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12000,130,2,1.10,3285782790,267573,153.44,12330,12500,11980,15430,8310,11870,12279.95,14.10,0,-9608,12316,12092,11926,11702,11536,12010,11620,81,3560,500,8540,10,1,16163092,1940,8.77,1.74,12,1.66,1369.00,6913.00,17500,20230530,-31.43,7740,20230103,55.04,13140,-8.68,20240102,11540,3.99,20240105,17500,-31.43,20230530,8390,43.03,20230213,4.93,N,093520,500,80 억,,2279040,N,N,12,N,00,N
|
|
20240109,120714,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12150,280,2,2.36,2863694270,232637,133.41,12330,12500,12030,15430,8310,11870,12309.71,14.10,0,-6827,12316,12092,11926,11702,11536,12010,11620,81,3560,500,8540,10,1,16163092,1964,8.88,1.76,12,1.44,1369.00,6913.00,17500,20230530,-30.57,7740,20230103,56.98,13140,-7.53,20240102,11540,5.29,20240105,17500,-30.57,20230530,8390,44.82,20230213,4.93,N,093520,500,80 억,,2279040,N,N,12,N,00,N
|
|
20240109,110710,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12360,490,2,4.13,2374135160,192736,110.52,12330,12500,12030,15430,8310,11870,12318.07,14.10,0,-2485,12316,12092,11926,11702,11536,12010,11620,81,3560,500,8540,10,1,16163092,1998,9.03,1.79,12,1.19,1369.00,6913.00,17500,20230530,-29.37,7740,20230103,59.69,13140,-5.94,20240102,11540,7.11,20240105,17500,-29.37,20230530,8390,47.32,20230213,4.93,N,093520,500,80 억,,2279040,N,N,12,N,00,N
|
|
20240109,100709,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12360,490,2,4.13,1852045730,150457,86.28,12330,12500,12030,15430,8310,11870,12309.47,14.10,0,2596,12316,12092,11926,11702,11536,12010,11620,81,3560,500,8540,10,1,16163092,1998,9.03,1.79,12,0.93,1369.00,6913.00,17500,20230530,-29.37,7740,20230103,59.69,13140,-5.94,20240102,11540,7.11,20240105,17500,-29.37,20230530,8390,47.32,20230213,4.93,N,093520,500,80 억,,2279040,N,N,12,N,00,N
|
|
20240109,090709,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12170,300,2,2.53,487958810,39870,22.86,12330,12360,12030,15430,8310,11870,12238.75,14.10,0,-1197,12316,12092,11926,11702,11536,12010,11620,81,3560,500,8540,10,1,16163092,1967,8.89,1.76,12,0.25,1369.00,6913.00,17500,20230530,-30.46,7740,20230103,57.24,13140,-7.38,20240102,11540,5.46,20240105,17500,-30.46,20230530,8390,45.05,20230213,4.93,N,093520,500,80 억,,2279040,N,N,12,N,00,N
|
|
20240108,160707,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11870,110,2,0.94,2061776710,173257,78.68,12010,12150,11760,15280,8240,11760,11900.46,14.08,-2982,1040,12160,11960,11750,11550,11340,11855,11445,81,3520,500,8460,10,1,16163092,1919,8.67,1.72,12,1.07,1369.00,6913.00,17500,20230530,-32.17,7740,20230103,53.36,13140,-9.67,20240102,11540,2.86,20240105,17500,-32.17,20230530,8390,41.48,20230213,4.63,N,093520,500,80 억,,2276105,N,N,12,N,00,N
|
|
20240108,150709,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11970,210,2,1.79,1868854460,157049,71.32,12010,12150,11760,15280,8240,11760,11899.82,14.08,-2982,-2131,12160,11960,11750,11550,11340,11855,11445,81,3520,500,8460,10,1,16163092,1935,8.74,1.73,12,0.97,1369.00,6913.00,17500,20230530,-31.60,7740,20230103,54.65,13140,-8.90,20240102,11540,3.73,20240105,17500,-31.60,20230530,8390,42.67,20230213,4.63,N,093520,500,80 억,,2276105,N,N,14,N,00,N
|
|
20240108,140708,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11930,170,2,1.45,1451007720,122151,55.47,12010,12070,11760,15280,8240,11760,11878.80,14.08,-2982,-3978,12160,11960,11750,11550,11340,11855,11445,81,3520,500,8460,10,1,16163092,1928,8.71,1.73,12,0.76,1369.00,6913.00,17500,20230530,-31.83,7740,20230103,54.13,13140,-9.21,20240102,11540,3.38,20240105,17500,-31.83,20230530,8390,42.19,20230213,4.63,N,093520,500,80 억,,2276105,N,N,14,N,00,N
|
|
20240108,130707,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11840,80,2,0.68,1235062760,103892,47.18,12010,12070,11760,15280,8240,11760,11887.95,14.08,-2982,-6635,12160,11960,11750,11550,11340,11855,11445,81,3520,500,8460,10,1,16163092,1914,8.65,1.71,12,0.64,1369.00,6913.00,17500,20230530,-32.34,7740,20230103,52.97,13140,-9.89,20240102,11540,2.60,20240105,17500,-32.34,20230530,8390,41.12,20230213,4.63,N,093520,500,80 억,,2276105,N,N,14,N,00,N
|
|
20240108,120708,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11860,100,2,0.85,1077302590,90610,41.15,12010,12070,11760,15280,8240,11760,11889.44,14.08,-2982,-3315,12160,11960,11750,11550,11340,11855,11445,81,3520,500,8460,10,1,16163092,1917,8.66,1.72,12,0.56,1369.00,6913.00,17500,20230530,-32.23,7740,20230103,53.23,13140,-9.74,20240102,11540,2.77,20240105,17500,-32.23,20230530,8390,41.36,20230213,4.63,N,093520,500,80 억,,2276105,N,N,14,N,00,N
|
|
20240108,110709,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11880,120,2,1.02,939903150,79017,35.89,12010,12070,11760,15280,8240,11760,11894.95,14.08,-2982,-162,12160,11960,11750,11550,11340,11855,11445,81,3520,500,8460,10,1,16163092,1920,8.68,1.72,12,0.49,1369.00,6913.00,17500,20230530,-32.11,7740,20230103,53.49,13140,-9.59,20240102,11540,2.95,20240105,17500,-32.11,20230530,8390,41.60,20230213,4.63,N,093520,500,80 억,,2276105,N,N,14,N,00,N
|
|
20240108,100709,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11930,170,2,1.45,753088170,63330,28.76,12010,12070,11760,15280,8240,11760,11891.49,14.08,-2982,977,12160,11960,11750,11550,11340,11855,11445,81,3520,500,8460,10,1,16163092,1928,8.71,1.73,12,0.39,1369.00,6913.00,17500,20230530,-31.83,7740,20230103,54.13,13140,-9.21,20240102,11540,3.38,20240105,17500,-31.83,20230530,8390,42.19,20230213,4.63,N,093520,500,80 억,,2276105,N,N,14,N,00,N
|
|
20240108,090707,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11840,80,2,0.68,244804940,20431,9.28,12010,12070,11840,15280,8240,11760,11982.03,14.08,-2982,-2252,12160,11960,11750,11550,11340,11855,11445,81,3520,500,8460,10,1,16163092,1914,8.65,1.71,12,0.13,1369.00,6913.00,17500,20230530,-32.34,7740,20230103,52.97,13140,-9.89,20240102,11540,2.60,20240105,17500,-32.34,20230530,8390,41.12,20230213,4.63,N,093520,500,80 억,,2276105,N,N,14,N,00,N
|
|
20240105,160707,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11760,-20,5,-0.17,2534693510,215718,52.38,11950,11950,11540,15310,8250,11780,11750.02,14.07,0,2636,13046,12412,12066,11432,11086,12240,11260,81,3530,500,8480,10,1,16163092,1901,8.59,1.70,12,1.33,1369.00,6913.00,17500,20230530,-32.80,7740,20230103,51.94,13140,-10.50,20240102,11540,1.91,20240105,17500,-32.80,20230530,8300,41.69,20230106,4.53,N,093520,500,80 억,,2273766,N,N,14,N,00,N
|
|
20240105,150708,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11810,30,2,0.25,2309731700,196606,47.74,11950,11950,11540,15310,8250,11780,11748.02,14.07,0,284,13046,12412,12066,11432,11086,12240,11260,81,3530,500,8480,10,1,16163092,1909,8.63,1.71,12,1.22,1369.00,6913.00,17500,20230530,-32.51,7740,20230103,52.58,13140,-10.12,20240102,11540,2.34,20240105,17500,-32.51,20230530,8300,42.29,20230106,4.53,N,093520,500,80 억,,2273766,N,N,21,N,00,N
|
|
20240105,140705,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11870,90,2,0.76,2069106110,176251,42.80,11950,11950,11540,15310,8250,11780,11739.53,14.07,0,2227,13046,12412,12066,11432,11086,12240,11260,81,3530,500,8480,10,1,16163092,1919,8.67,1.72,12,1.09,1369.00,6913.00,17500,20230530,-32.17,7740,20230103,53.36,13140,-9.67,20240102,11540,2.86,20240105,17500,-32.17,20230530,8300,43.01,20230106,4.53,N,093520,500,80 억,,2273766,N,N,21,N,00,N
|
|
20240105,130707,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11840,60,2,0.51,1642322610,140118,34.02,11950,11950,11540,15310,8250,11780,11720.98,14.07,0,8375,13046,12412,12066,11432,11086,12240,11260,81,3530,500,8480,10,1,16163092,1914,8.65,1.71,12,0.87,1369.00,6913.00,17500,20230530,-32.34,7740,20230103,52.97,13140,-9.89,20240102,11540,2.60,20240105,17500,-32.34,20230530,8300,42.65,20230106,4.53,N,093520,500,80 억,,2273766,N,N,21,N,00,N
|
|
20240105,120706,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11650,-130,5,-1.10,1373938780,117246,28.47,11950,11950,11540,15310,8250,11780,11718.41,14.07,0,1702,13046,12412,12066,11432,11086,12240,11260,81,3530,500,8480,10,1,16163092,1883,8.51,1.69,12,0.73,1369.00,6913.00,17500,20230530,-33.43,7740,20230103,50.52,13140,-11.34,20240102,11540,0.95,20240105,17500,-33.43,20230530,8300,40.36,20230106,4.53,N,093520,500,80 억,,2273766,N,N,21,N,00,N
|
|
20240105,110705,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11660,-120,5,-1.02,941020770,79980,19.42,11950,11950,11630,15310,8250,11780,11765.69,14.07,0,-3773,13046,12412,12066,11432,11086,12240,11260,81,3530,500,8480,10,1,16163092,1885,8.52,1.69,12,0.49,1369.00,6913.00,17500,20230530,-33.37,7740,20230103,50.65,13140,-11.26,20240102,11630,0.26,20240105,17500,-33.37,20230530,8300,40.48,20230106,4.53,N,093520,500,80 억,,2273766,N,N,21,N,00,N
|
|
20240105,100709,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11690,-90,5,-0.76,685841840,58140,14.12,11950,11950,11670,15310,8250,11780,11796.40,14.07,0,-5559,13046,12412,12066,11432,11086,12240,11260,81,3530,500,8480,10,1,16163092,1889,8.54,1.69,12,0.36,1369.00,6913.00,17500,20230530,-33.20,7740,20230103,51.03,13140,-11.04,20240102,11670,0.17,20240105,17500,-33.20,20230530,8300,40.84,20230106,4.53,N,093520,500,80 억,,2273766,N,N,21,N,00,N
|
|
20240105,090705,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11860,80,2,0.68,94837360,7964,1.93,11950,11950,11830,15310,8250,11780,11908.84,14.07,0,-3646,13046,12412,12066,11432,11086,12240,11260,81,3530,500,8480,10,1,16163092,1917,8.66,1.72,12,0.05,1369.00,6913.00,17500,20230530,-32.23,7740,20230103,53.23,13140,-9.74,20240102,11720,1.19,20240104,17500,-32.23,20230530,8300,42.89,20230106,4.53,N,093520,500,80 억,,2273766,N,N,21,N,00,N
|
|
20240104,160703,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11780,-930,5,-7.32,4927958080,405068,155.38,12580,12700,11720,16520,8900,12710,12166.58,13.98,0,14887,13036,12872,12666,12502,12296,12895,12525,81,3810,500,9150,10,1,16163092,1904,8.60,1.70,12,2.51,1369.00,6913.00,17500,20230530,-32.69,7740,20230103,52.20,13140,-10.35,20240102,11720,0.51,20240104,17500,-32.69,20230530,7930,48.55,20230104,4.41,N,093520,500,80 억,,2258845,N,N,21,N,00,N
|
|
20240104,150705,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11820,-890,5,-7.00,4478224670,366934,140.75,12580,12700,11720,16520,8900,12710,12204.44,13.98,0,3384,13036,12872,12666,12502,12296,12895,12525,81,3810,500,9150,10,1,16163092,1910,8.63,1.71,12,2.27,1369.00,6913.00,17500,20230530,-32.46,7740,20230103,52.71,13140,-10.05,20240102,11720,0.85,20240104,17500,-32.46,20230530,7930,49.05,20230104,4.41,N,093520,500,80 억,,2258845,N,N,5,N,00,N
|
|
20240104,140705,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12050,-660,5,-5.19,3595657570,292755,112.29,12580,12700,12000,16520,8900,12710,12282.14,13.98,0,5142,13036,12872,12666,12502,12296,12895,12525,81,3810,500,9150,10,1,16163092,1948,8.80,1.74,12,1.81,1369.00,6913.00,17500,20230530,-31.14,7740,20230103,55.68,13140,-8.30,20240102,12000,0.42,20240104,17500,-31.14,20230530,7930,51.95,20230104,4.41,N,093520,500,80 억,,2258845,N,N,5,N,00,N
|
|
20240104,130705,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12130,-580,5,-4.56,3308986360,269033,103.20,12580,12700,12000,16520,8900,12710,12299.56,13.98,0,10429,13036,12872,12666,12502,12296,12895,12525,81,3810,500,9150,10,1,16163092,1961,8.86,1.75,12,1.66,1369.00,6913.00,17500,20230530,-30.69,7740,20230103,56.72,13140,-7.69,20240102,12000,1.08,20240104,17500,-30.69,20230530,7930,52.96,20230104,4.41,N,093520,500,80 억,,2258845,N,N,5,N,00,N
|
|
20240104,120703,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12170,-540,5,-4.25,3099560520,251778,96.58,12580,12700,12000,16520,8900,12710,12310.69,13.98,0,16639,13036,12872,12666,12502,12296,12895,12525,81,3810,500,9150,10,1,16163092,1967,8.89,1.76,12,1.56,1369.00,6913.00,17500,20230530,-30.46,7740,20230103,57.24,13140,-7.38,20240102,12000,1.42,20240104,17500,-30.46,20230530,7930,53.47,20230104,4.41,N,093520,500,80 억,,2258845,N,N,5,N,00,N
|
|
20240104,110702,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12070,-640,5,-5.04,2387148250,192680,73.91,12580,12700,12050,16520,8900,12710,12389.19,13.98,0,11097,13036,12872,12666,12502,12296,12895,12525,81,3810,500,9150,10,1,16163092,1951,8.82,1.75,12,1.19,1369.00,6913.00,17500,20230530,-31.03,7740,20230103,55.94,13140,-8.14,20240102,12050,0.17,20240104,17500,-31.03,20230530,7930,52.21,20230104,4.41,N,093520,500,80 억,,2258845,N,N,5,N,00,N
|
|
20240104,100702,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12600,-110,5,-0.87,951123740,75811,29.08,12580,12700,12450,16520,8900,12710,12545.99,13.98,0,-2452,13036,12872,12666,12502,12296,12895,12525,81,3810,500,9150,10,1,16163092,2037,9.20,1.82,12,0.47,1369.00,6913.00,17500,20230530,-28.00,7740,20230103,62.79,13140,-4.11,20240102,12300,2.44,20240102,17500,-28.00,20230530,7930,58.89,20230104,4.41,N,093520,500,80 억,,2258845,N,N,5,N,00,N
|
|
20240104,090705,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12510,-200,5,-1.57,161995320,12919,4.96,12580,12660,12450,16520,8900,12710,12539.31,13.98,0,-3454,13036,12872,12666,12502,12296,12895,12525,81,3810,500,9150,10,1,16163092,2022,9.14,1.81,12,0.08,1369.00,6913.00,17500,20230530,-28.51,7740,20230103,61.63,13140,-4.79,20240102,12300,1.71,20240102,17500,-28.51,20230530,7930,57.76,20230104,4.41,N,093520,500,80 억,,2258845,N,N,5,N,00,N
|
|
20240103,160701,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12710,-230,5,-1.78,3271201740,258580,53.99,12710,12830,12460,16820,9060,12940,12650.44,14.06,0,-13104,13633,13286,12793,12446,11953,13460,12620,81,3880,500,9310,10,1,16163092,2054,9.28,1.84,12,1.60,1369.00,6913.00,17500,20230530,-27.37,7740,20230103,64.21,13140,-3.27,20240102,12300,3.33,20240102,17500,-27.37,20230530,7740,64.21,20230103,4.36,N,093520,500,80 억,,2271986,N,N,5,N,00,N
|
|
20240103,150701,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12700,-240,5,-1.85,3150028330,249039,52.00,12710,12830,12460,16820,9060,12940,12648.62,14.06,0,-13522,13633,13286,12793,12446,11953,13460,12620,81,3880,500,9310,10,1,16163092,2053,9.28,1.84,12,1.54,1369.00,6913.00,17500,20230530,-27.43,7740,20230103,64.08,13140,-3.35,20240102,12300,3.25,20240102,17500,-27.43,20230530,7740,64.08,20230103,4.36,N,093520,500,80 억,,2271986,N,N,8,N,00,N
|
|
20240103,140658,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12540,-400,5,-3.09,2840437700,224598,46.90,12710,12830,12460,16820,9060,12940,12646.63,14.06,0,-14492,13633,13286,12793,12446,11953,13460,12620,81,3880,500,9310,10,1,16163092,2027,9.16,1.81,12,1.39,1369.00,6913.00,17500,20230530,-28.34,7740,20230103,62.02,13140,-4.57,20240102,12300,1.95,20240102,17500,-28.34,20230530,7740,62.02,20230103,4.36,N,093520,500,80 억,,2271986,N,N,8,N,00,N
|
|
20240103,130701,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12490,-450,5,-3.48,2633264690,208061,43.45,12710,12830,12460,16820,9060,12940,12656.08,14.06,0,-16151,13633,13286,12793,12446,11953,13460,12620,81,3880,500,9310,10,1,16163092,2019,9.12,1.81,12,1.29,1369.00,6913.00,17500,20230530,-28.63,7740,20230103,61.37,13140,-4.95,20240102,12300,1.54,20240102,17500,-28.63,20230530,7740,61.37,20230103,4.36,N,093520,500,80 억,,2271986,N,N,8,N,00,N
|
|
20240103,120703,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12610,-330,5,-2.55,2123783260,167469,34.97,12710,12830,12600,16820,9060,12940,12681.50,14.06,0,-12804,13633,13286,12793,12446,11953,13460,12620,81,3880,500,9310,10,1,16163092,2038,9.21,1.82,12,1.04,1369.00,6913.00,17500,20230530,-27.94,7740,20230103,62.92,13140,-4.03,20240102,12300,2.52,20240102,17500,-27.94,20230530,7740,62.92,20230103,4.36,N,093520,500,80 억,,2271986,N,N,8,N,00,N
|
|
20240103,110659,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12660,-280,5,-2.16,1765190380,139103,29.05,12710,12830,12600,16820,9060,12940,12689.63,14.06,0,-8196,13633,13286,12793,12446,11953,13460,12620,81,3880,500,9310,10,1,16163092,2046,9.25,1.83,12,0.86,1369.00,6913.00,17500,20230530,-27.66,7740,20230103,63.57,13140,-3.65,20240102,12300,2.93,20240102,17500,-27.66,20230530,7740,63.57,20230103,4.36,N,093520,500,80 억,,2271986,N,N,8,N,00,N
|
|
20240103,100700,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12660,-280,5,-2.16,1381078250,108726,22.70,12710,12830,12600,16820,9060,12940,12702.15,14.06,0,-4621,13633,13286,12793,12446,11953,13460,12620,81,3880,500,9310,10,1,16163092,2046,9.25,1.83,12,0.67,1369.00,6913.00,17500,20230530,-27.66,7740,20230103,63.57,13140,-3.65,20240102,12300,2.93,20240102,17500,-27.66,20230530,7740,63.57,20230103,4.36,N,093520,500,80 억,,2271986,N,N,8,N,00,N
|
|
20240103,090700,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12690,-250,5,-1.93,348547300,27480,5.74,12710,12750,12600,16820,9060,12940,12682.74,14.06,0,-1488,13633,13286,12793,12446,11953,13460,12620,81,3880,500,9310,10,1,16163092,2051,9.27,1.84,12,0.17,1369.00,6913.00,17500,20230530,-27.49,7740,20230103,63.95,13140,-3.42,20240102,12300,3.17,20240102,17500,-27.49,20230530,7740,63.95,20230103,4.36,N,093520,500,80 억,,2271986,N,N,8,N,00,N
|
|
20240102,160659,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12940,440,2,3.52,6117643210,474377,180.62,12500,13140,12300,16250,8750,12500,12896.12,14.17,0,-18586,12820,12660,12530,12370,12240,12595,12305,81,3750,500,9000,10,1,16163092,2092,9.45,1.87,12,2.93,1369.00,6913.00,17500,20230530,-26.06,7740,20230103,67.18,13140,-1.52,20240102,12300,5.20,20240102,17500,-26.06,20230530,7740,67.18,20230103,4.37,N,093520,500,80 억,,2290742,N,N,8,N,00,N
|
|
20240102,150659,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12930,430,2,3.44,5840924510,452979,172.47,12500,13140,12300,16250,8750,12500,12894.47,14.17,0,-18624,12820,12660,12530,12370,12240,12595,12305,81,3750,500,9000,10,1,16163092,2090,9.44,1.87,12,2.80,1369.00,6913.00,17500,20230530,-26.11,7740,20230103,67.05,13140,-1.60,20240102,12300,5.12,20240102,17500,-26.11,20230530,7740,67.05,20230103,4.37,N,093520,500,80 억,,2290742,N,N,6,N,00,N
|
|
20240102,140700,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12940,440,2,3.52,5224731250,405383,154.35,12500,13140,12300,16250,8750,12500,12888.39,14.17,0,-17045,12820,12660,12530,12370,12240,12595,12305,81,3750,500,9000,10,1,16163092,2092,9.45,1.87,12,2.51,1369.00,6913.00,17500,20230530,-26.06,7740,20230103,67.18,13140,-1.52,20240102,12300,5.20,20240102,17500,-26.06,20230530,7740,67.18,20230103,4.37,N,093520,500,80 억,,2290742,N,N,6,N,00,N
|
|
20240102,130655,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12910,410,2,3.28,4820382860,374134,142.45,12500,13140,12300,16250,8750,12500,12884.11,14.17,0,-18666,12820,12660,12530,12370,12240,12595,12305,81,3750,500,9000,10,1,16163092,2087,9.43,1.87,12,2.31,1369.00,6913.00,17500,20230530,-26.23,7740,20230103,66.80,13140,-1.75,20240102,12300,4.96,20240102,17500,-26.23,20230530,7740,66.80,20230103,4.37,N,093520,500,80 억,,2290742,N,N,6,N,00,N
|
|
20240102,120655,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12880,380,2,3.04,4351391310,337832,128.63,12500,13140,12300,16250,8750,12500,12880.35,14.17,0,-18120,12820,12660,12530,12370,12240,12595,12305,81,3750,500,9000,10,1,16163092,2082,9.41,1.86,12,2.09,1369.00,6913.00,17500,20230530,-26.40,7740,20230103,66.41,13140,-1.98,20240102,12300,4.72,20240102,17500,-26.40,20230530,7740,66.41,20230103,4.37,N,093520,500,80 억,,2290742,N,N,6,N,00,N
|
|
20240102,110656,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12880,380,2,3.04,3648066470,283421,107.91,12500,13140,12300,16250,8750,12500,12871.55,14.17,0,-12440,12820,12660,12530,12370,12240,12595,12305,81,3750,500,9000,10,1,16163092,2082,9.41,1.86,12,1.75,1369.00,6913.00,17500,20230530,-26.40,7740,20230103,66.41,13140,-1.98,20240102,12300,4.72,20240102,17500,-26.40,20230530,7740,66.41,20230103,4.37,N,093520,500,80 억,,2290742,N,N,6,N,00,N
|
|
20240102,100647,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12490,-10,5,-0.08,209791940,16828,6.41,12500,12550,12300,16250,8750,12500,12466.83,14.17,0,-1274,12820,12660,12530,12370,12240,12595,12305,81,3750,500,9000,10,1,16163092,2019,9.12,1.81,12,0.10,1369.00,6913.00,17500,20230530,-28.63,7740,20230103,61.37,12550,-0.48,20240102,12300,1.54,20240102,17500,-28.63,20230530,7740,61.37,20230103,4.37,N,093520,500,80 억,,2290742,N,N,6,N,00,N
|
|
20240102,090640,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12500,0,3,0.00,0,0,0.00,0,0,0,16250,8750,12500,0.00,14.17,0,0,12820,12660,12530,12370,12240,12595,12305,81,3750,500,9000,10,1,16163092,2020,9.13,1.81,12,0.00,1369.00,6913.00,17500,20230530,-28.57,7740,20230103,61.50,0,0.00,0,0,0.00,0,17500,-28.57,20230530,7740,61.50,20230103,4.37,N,093520,500,80 억,,2290742,N,N,6,N,00,N
|