104 lines
46 KiB
CSV
104 lines
46 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
|
|
20240229,160710,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17110,60,2,0.35,6791661700,394827,67.20,17080,17560,16670,22150,11940,17050,17201.94,14.81,0,-477,18223,17636,17063,16476,15903,17930,16770,81,5100,500,12270,10,1,16163092,2766,12.50,2.48,12,2.44,1369.00,6913.00,19440,20240215,-11.99,8520,20231024,100.82,19440,-11.99,20240215,10710,59.76,20240117,19440,-11.99,20240215,8520,100.82,20231024,4.76,N,093520,500,80 억,,2393060,N,N,3,N,00,N
|
|
20240229,150713,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17180,130,2,0.76,6392439850,371559,63.24,17080,17560,16670,22150,11940,17050,17204.63,14.81,0,-3265,18223,17636,17063,16476,15903,17930,16770,81,5100,500,12270,10,1,16163092,2777,12.55,2.49,12,2.30,1369.00,6913.00,19440,20240215,-11.63,8520,20231024,101.64,19440,-11.63,20240215,10710,60.41,20240117,19440,-11.63,20240215,8520,101.64,20231024,4.76,N,093520,500,80 억,,2393060,N,N,4,N,00,N
|
|
20240229,140714,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17220,170,2,1.00,5853588010,340228,57.91,17080,17560,16670,22150,11940,17050,17205.18,14.81,0,134,18223,17636,17063,16476,15903,17930,16770,81,5100,500,12270,10,1,16163092,2783,12.58,2.49,12,2.10,1369.00,6913.00,19440,20240215,-11.42,8520,20231024,102.11,19440,-11.42,20240215,10710,60.78,20240117,19440,-11.42,20240215,8520,102.11,20231024,4.76,N,093520,500,80 억,,2393060,N,N,4,N,00,N
|
|
20240229,130712,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17210,160,2,0.94,5342217420,310469,52.84,17080,17560,16670,22150,11940,17050,17207.24,14.81,0,3016,18223,17636,17063,16476,15903,17930,16770,81,5100,500,12270,10,1,16163092,2782,12.57,2.49,12,1.92,1369.00,6913.00,19440,20240215,-11.47,8520,20231024,102.00,19440,-11.47,20240215,10710,60.69,20240117,19440,-11.47,20240215,8520,102.00,20231024,4.76,N,093520,500,80 억,,2393060,N,N,4,N,00,N
|
|
20240229,120712,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17310,260,2,1.52,4891679830,284422,48.41,17080,17560,16670,22150,11940,17050,17198.99,14.81,0,6863,18223,17636,17063,16476,15903,17930,16770,81,5100,500,12270,10,1,16163092,2798,12.64,2.50,12,1.76,1369.00,6913.00,19440,20240215,-10.96,8520,20231024,103.17,19440,-10.96,20240215,10710,61.62,20240117,19440,-10.96,20240215,8520,103.17,20231024,4.76,N,093520,500,80 억,,2393060,N,N,4,N,00,N
|
|
20240229,110713,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17400,350,2,2.05,3597562100,210228,35.78,17080,17500,16670,22150,11940,17050,17112.85,14.81,0,-2816,18223,17636,17063,16476,15903,17930,16770,81,5100,500,12270,10,1,16163092,2812,12.71,2.52,12,1.30,1369.00,6913.00,19440,20240215,-10.49,8520,20231024,104.23,19440,-10.49,20240215,10710,62.46,20240117,19440,-10.49,20240215,8520,104.23,20231024,4.76,N,093520,500,80 억,,2393060,N,N,4,N,00,N
|
|
20240229,100714,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17080,30,2,0.18,1588202460,93973,15.99,17080,17200,16670,22150,11940,17050,16899.64,14.81,0,-21542,18223,17636,17063,16476,15903,17930,16770,81,5100,500,12270,10,1,16163092,2761,12.48,2.47,12,0.58,1369.00,6913.00,19440,20240215,-12.14,8520,20231024,100.47,19440,-12.14,20240215,10710,59.48,20240117,19440,-12.14,20240215,8520,100.47,20231024,4.76,N,093520,500,80 억,,2393060,N,N,4,N,00,N
|
|
20240229,090712,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16800,-250,5,-1.47,502612900,29553,5.03,17080,17200,16780,22150,11940,17050,17006.26,14.81,0,-6188,18223,17636,17063,16476,15903,17930,16770,81,5100,500,12270,10,1,16163092,2715,12.27,2.43,12,0.18,1369.00,6913.00,19440,20240215,-13.58,8520,20231024,97.18,19440,-13.58,20240215,10710,56.86,20240117,19440,-13.58,20240215,8520,97.18,20231024,4.76,N,093520,500,80 억,,2393060,N,N,4,N,00,N
|
|
20240228,160631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17050,490,2,2.96,9387682330,552877,174.73,16800,17650,16490,21500,11600,16560,16979.56,14.68,0,20366,17700,17130,16770,16200,15840,16950,16020,81,4940,500,11920,10,1,16163092,2756,12.45,2.47,12,3.42,1369.00,6913.00,19440,20240215,-12.29,8520,20231024,100.12,19440,-12.29,20240215,10710,59.20,20240117,19440,-12.29,20240215,8520,100.12,20231024,4.78,N,093520,500,80 억,,2372684,N,N,4,N,00,N
|
|
20240228,150631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16900,340,2,2.05,8573496420,504981,159.60,16800,17650,16490,21500,11600,16560,16978.03,14.68,0,10284,17700,17130,16770,16200,15840,16950,16020,81,4940,500,11920,10,1,16163092,2732,12.34,2.44,12,3.12,1369.00,6913.00,19440,20240215,-13.07,8520,20231024,98.36,19440,-13.07,20240215,10710,57.80,20240117,19440,-13.07,20240215,8520,98.36,20231024,4.78,N,093520,500,80 억,,2372684,N,N,4,N,00,N
|
|
20240228,140711,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16540,-20,5,-0.12,7395422650,434308,137.26,16800,17650,16540,21500,11600,16560,17028.29,14.68,0,-9793,17700,17130,16770,16200,15840,16950,16020,81,4940,500,11920,10,1,16163092,2673,12.08,2.39,12,2.69,1369.00,6913.00,19440,20240215,-14.92,8520,20231024,94.13,19440,-14.92,20240215,10710,54.44,20240117,19440,-14.92,20240215,8520,94.13,20231024,4.78,N,093520,500,80 억,,2372684,N,N,4,N,00,N
|
|
20240228,130712,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16750,190,2,1.15,6319209510,369510,116.78,16800,17650,16720,21500,11600,16560,17101.90,14.68,0,-543,17700,17130,16770,16200,15840,16950,16020,81,4940,500,11920,10,1,16163092,2707,12.24,2.42,12,2.29,1369.00,6913.00,19440,20240215,-13.84,8520,20231024,96.60,19440,-13.84,20240215,10710,56.40,20240117,19440,-13.84,20240215,8520,96.60,20231024,4.78,N,093520,500,80 억,,2372684,N,N,4,N,00,N
|
|
20240228,120713,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16860,300,2,1.81,5651632990,329729,104.21,16800,17650,16780,21500,11600,16560,17140.61,14.68,0,10925,17700,17130,16770,16200,15840,16950,16020,81,4940,500,11920,10,1,16163092,2725,12.32,2.44,12,2.04,1369.00,6913.00,19440,20240215,-13.27,8520,20231024,97.89,19440,-13.27,20240215,10710,57.42,20240117,19440,-13.27,20240215,8520,97.89,20231024,4.78,N,093520,500,80 억,,2372684,N,N,4,N,00,N
|
|
20240228,110643,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16930,370,2,2.23,4750968810,276504,87.39,16800,17650,16780,21500,11600,16560,17182.76,14.68,0,7284,17700,17130,16770,16200,15840,16950,16020,81,4940,500,11920,10,1,16163092,2736,12.37,2.45,12,1.71,1369.00,6913.00,19440,20240215,-12.91,8520,20231024,98.71,19440,-12.91,20240215,10710,58.08,20240117,19440,-12.91,20240215,8520,98.71,20231024,4.78,N,093520,500,80 억,,2372684,N,N,4,N,00,N
|
|
20240228,100710,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17180,620,2,3.74,3513317490,204068,64.50,16800,17650,16780,21500,11600,16560,17217.09,14.68,0,23891,17700,17130,16770,16200,15840,16950,16020,81,4940,500,11920,10,1,16163092,2777,12.55,2.49,12,1.26,1369.00,6913.00,19440,20240215,-11.63,8520,20231024,101.64,19440,-11.63,20240215,10710,60.41,20240117,19440,-11.63,20240215,8520,101.64,20231024,4.78,N,093520,500,80 억,,2372684,N,N,4,N,00,N
|
|
20240228,090714,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16970,410,2,2.48,578547060,34251,10.82,16800,17100,16780,21500,11600,16560,16893.46,14.68,0,2622,17700,17130,16770,16200,15840,16950,16020,81,4940,500,11920,10,1,16163092,2743,12.40,2.45,12,0.21,1369.00,6913.00,19440,20240215,-12.71,8520,20231024,99.18,19440,-12.71,20240215,10710,58.45,20240117,19440,-12.71,20240215,8520,99.18,20231024,4.78,N,093520,500,80 억,,2372684,N,N,4,N,00,N
|
|
20240227,160711,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16560,-550,5,-3.21,5159042950,307066,58.76,17110,17340,16410,22200,11980,17110,16800.69,14.55,0,19231,18230,17670,17270,16710,16310,17950,16990,81,5090,500,12310,10,1,16163092,2677,12.10,2.40,12,1.90,1369.00,6913.00,19440,20240215,-14.81,8520,20231024,94.37,19440,-14.81,20240215,10710,54.62,20240117,19440,-14.81,20240215,8520,94.37,20231024,4.98,N,093520,500,80 억,,2351525,N,N,4,N,00,N
|
|
20240227,150714,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16800,-310,5,-1.81,4642647890,276015,52.82,17110,17340,16410,22200,11980,17110,16818.99,14.55,0,12072,18230,17670,17270,16710,16310,17950,16990,81,5090,500,12310,10,1,16163092,2715,12.27,2.43,12,1.71,1369.00,6913.00,19440,20240215,-13.58,8520,20231024,97.18,19440,-13.58,20240215,10710,56.86,20240117,19440,-13.58,20240215,8520,97.18,20231024,4.98,N,093520,500,80 억,,2351525,N,N,7,N,00,N
|
|
20240227,140710,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16950,-160,5,-0.94,4092929220,243334,46.56,17110,17340,16410,22200,11980,17110,16818.75,14.55,0,8606,18230,17670,17270,16710,16310,17950,16990,81,5090,500,12310,10,1,16163092,2740,12.38,2.45,12,1.51,1369.00,6913.00,19440,20240215,-12.81,8520,20231024,98.94,19440,-12.81,20240215,10710,58.26,20240117,19440,-12.81,20240215,8520,98.94,20231024,4.98,N,093520,500,80 억,,2351525,N,N,7,N,00,N
|
|
20240227,130633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16900,-210,5,-1.23,3404322340,202834,38.81,17110,17340,16410,22200,11980,17110,16781.81,14.55,0,-3190,18230,17670,17270,16710,16310,17950,16990,81,5090,500,12310,10,1,16163092,2732,12.34,2.44,12,1.25,1369.00,6913.00,19440,20240215,-13.07,8520,20231024,98.36,19440,-13.07,20240215,10710,57.80,20240117,19440,-13.07,20240215,8520,98.36,20231024,4.98,N,093520,500,80 억,,2351525,N,N,7,N,00,N
|
|
20240227,120714,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16820,-290,5,-1.69,3054755920,182075,34.84,17110,17340,16410,22200,11980,17110,16775.22,14.55,0,-8179,18230,17670,17270,16710,16310,17950,16990,81,5090,500,12310,10,1,16163092,2719,12.29,2.43,12,1.13,1369.00,6913.00,19440,20240215,-13.48,8520,20231024,97.42,19440,-13.48,20240215,10710,57.05,20240117,19440,-13.48,20240215,8520,97.42,20231024,4.98,N,093520,500,80 억,,2351525,N,N,7,N,00,N
|
|
20240227,110712,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16750,-360,5,-2.10,2760760070,164553,31.49,17110,17340,16410,22200,11980,17110,16774.85,14.55,0,-14544,18230,17670,17270,16710,16310,17950,16990,81,5090,500,12310,10,1,16163092,2707,12.24,2.42,12,1.02,1369.00,6913.00,19440,20240215,-13.84,8520,20231024,96.60,19440,-13.84,20240215,10710,56.40,20240117,19440,-13.84,20240215,8520,96.60,20231024,4.98,N,093520,500,80 억,,2351525,N,N,7,N,00,N
|
|
20240227,100708,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16860,-250,5,-1.46,2135735770,127248,24.35,17110,17340,16410,22200,11980,17110,16780.89,14.55,0,-12743,18230,17670,17270,16710,16310,17950,16990,81,5090,500,12310,10,1,16163092,2725,12.32,2.44,12,0.79,1369.00,6913.00,19440,20240215,-13.27,8520,20231024,97.89,19440,-13.27,20240215,10710,57.42,20240117,19440,-13.27,20240215,8520,97.89,20231024,4.98,N,093520,500,80 억,,2351525,N,N,7,N,00,N
|
|
20240227,090711,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16980,-130,5,-0.76,360816640,21169,4.05,17110,17340,16960,22200,11980,17110,17040.58,14.55,0,-8240,18230,17670,17270,16710,16310,17950,16990,81,5090,500,12310,10,1,16163092,2744,12.40,2.46,12,0.13,1369.00,6913.00,19440,20240215,-12.65,8520,20231024,99.30,19440,-12.65,20240215,10710,58.54,20240117,19440,-12.65,20240215,8520,99.30,20231024,4.98,N,093520,500,80 억,,2351525,N,N,7,N,00,N
|
|
20240226,160709,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17110,340,2,2.03,8909057810,513818,43.23,17000,17830,16870,21800,11740,16770,17341.87,14.18,0,59560,19276,18022,17396,16142,15516,17710,15830,81,5030,500,12070,10,1,16163092,2766,12.50,2.48,12,3.18,1369.00,6913.00,19440,20240215,-11.99,8520,20231024,100.82,19440,-11.99,20240215,10710,59.76,20240117,19440,-11.99,20240215,8520,100.82,20231024,4.93,N,093520,500,80 억,,2291763,N,N,7,N,00,N
|
|
20240226,150707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17240,470,2,2.80,8569075630,494000,41.56,17000,17830,16870,21800,11740,16770,17348.02,14.18,0,55172,19276,18022,17396,16142,15516,17710,15830,81,5030,500,12070,10,1,16163092,2787,12.59,2.49,12,3.06,1369.00,6913.00,19440,20240215,-11.32,8520,20231024,102.35,19440,-11.32,20240215,10710,60.97,20240117,19440,-11.32,20240215,8520,102.35,20231024,4.93,N,093520,500,80 억,,2291763,N,N,4,N,00,N
|
|
20240226,140706,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17230,460,2,2.74,7871075320,453575,38.16,17000,17830,16870,21800,11740,16770,17355.31,14.18,0,47032,19276,18022,17396,16142,15516,17710,15830,81,5030,500,12070,10,1,16163092,2785,12.59,2.49,12,2.81,1369.00,6913.00,19440,20240215,-11.37,8520,20231024,102.23,19440,-11.37,20240215,10710,60.88,20240117,19440,-11.37,20240215,8520,102.23,20231024,4.93,N,093520,500,80 억,,2291763,N,N,4,N,00,N
|
|
20240226,130703,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17240,470,2,2.80,7564378860,435795,36.66,17000,17830,16870,21800,11740,16770,17359.64,14.18,0,48129,19276,18022,17396,16142,15516,17710,15830,81,5030,500,12070,10,1,16163092,2787,12.59,2.49,12,2.70,1369.00,6913.00,19440,20240215,-11.32,8520,20231024,102.35,19440,-11.32,20240215,10710,60.97,20240117,19440,-11.32,20240215,8520,102.35,20231024,4.93,N,093520,500,80 억,,2291763,N,N,4,N,00,N
|
|
20240226,120702,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17130,360,2,2.15,7122671150,410045,34.50,17000,17830,16870,21800,11740,16770,17372.62,14.18,0,45243,19276,18022,17396,16142,15516,17710,15830,81,5030,500,12070,10,1,16163092,2769,12.51,2.48,12,2.54,1369.00,6913.00,19440,20240215,-11.88,8520,20231024,101.06,19440,-11.88,20240215,10710,59.94,20240117,19440,-11.88,20240215,8520,101.06,20231024,4.93,N,093520,500,80 억,,2291763,N,N,4,N,00,N
|
|
20240226,110701,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17140,370,2,2.21,6372609350,366085,30.80,17000,17830,16870,21800,11740,16770,17410.02,14.18,0,62483,19276,18022,17396,16142,15516,17710,15830,81,5030,500,12070,10,1,16163092,2770,12.52,2.48,12,2.26,1369.00,6913.00,19440,20240215,-11.83,8520,20231024,101.17,19440,-11.83,20240215,10710,60.04,20240117,19440,-11.83,20240215,8520,101.17,20231024,4.93,N,093520,500,80 억,,2291763,N,N,4,N,00,N
|
|
20240226,100659,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17580,810,2,4.83,4984150230,286210,24.08,17000,17830,16870,21800,11740,16770,17417.63,14.18,0,63183,19276,18022,17396,16142,15516,17710,15830,81,5030,500,12070,10,1,16163092,2841,12.84,2.54,12,1.77,1369.00,6913.00,19440,20240215,-9.57,8520,20231024,106.34,19440,-9.57,20240215,10710,64.15,20240117,19440,-9.57,20240215,8520,106.34,20231024,4.93,N,093520,500,80 억,,2291763,N,N,4,N,00,N
|
|
20240226,090659,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16950,180,2,1.07,523284990,30785,2.59,17000,17140,16900,21800,11740,16770,17009.47,14.18,0,-1985,19276,18022,17396,16142,15516,17710,15830,81,5030,500,12070,10,1,16163092,2740,12.38,2.45,12,0.19,1369.00,6913.00,19440,20240215,-12.81,8520,20231024,98.94,19440,-12.81,20240215,10710,58.26,20240117,19440,-12.81,20240215,8520,98.94,20231024,4.93,N,093520,500,80 억,,2291763,N,N,4,N,00,N
|
|
20240223,160700,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16770,-1180,5,-6.57,20951736190,1170927,92.14,18650,18650,16770,23300,12570,17950,17896.99,15.07,0,-144283,18876,18412,17786,17322,16696,18645,17555,81,5350,500,12920,10,1,16163092,2711,12.25,2.43,12,7.24,1369.00,6913.00,19440,20240215,-13.73,8520,20231024,96.83,19440,-13.73,20240215,10710,56.58,20240117,19440,-13.73,20240215,8520,96.83,20231024,4.74,N,093520,500,80 억,,2435947,N,N,4,N,00,N
|
|
20240223,150655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16930,-1020,5,-5.68,19403810520,1079022,84.91,18650,18650,16860,23300,12570,17950,17982.78,15.07,0,-155242,18876,18412,17786,17322,16696,18645,17555,81,5350,500,12920,10,1,16163092,2736,12.37,2.45,12,6.68,1369.00,6913.00,19440,20240215,-12.91,8520,20231024,98.71,19440,-12.91,20240215,10710,58.08,20240117,19440,-12.91,20240215,8520,98.71,20231024,4.74,N,093520,500,80 억,,2435947,N,N,6,N,00,N
|
|
20240223,140657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17300,-650,5,-3.62,17370165760,960268,75.56,18650,18650,17300,23300,12570,17950,18088.87,15.07,0,-157431,18876,18412,17786,17322,16696,18645,17555,81,5350,500,12920,10,1,16163092,2796,12.64,2.50,12,5.94,1369.00,6913.00,19440,20240215,-11.01,8520,20231024,103.05,19440,-11.01,20240215,10710,61.53,20240117,19440,-11.01,20240215,8520,103.05,20231024,4.74,N,093520,500,80 억,,2435947,N,N,6,N,00,N
|
|
20240223,130655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17540,-410,5,-2.28,16283920690,897841,70.65,18650,18650,17430,23300,12570,17950,18136.75,15.07,0,-141902,18876,18412,17786,17322,16696,18645,17555,81,5350,500,12920,10,1,16163092,2835,12.81,2.54,12,5.55,1369.00,6913.00,19440,20240215,-9.77,8520,20231024,105.87,19440,-9.77,20240215,10710,63.77,20240117,19440,-9.77,20240215,8520,105.87,20231024,4.74,N,093520,500,80 억,,2435947,N,N,6,N,00,N
|
|
20240223,120656,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17630,-320,5,-1.78,15243598760,838359,65.97,18650,18650,17580,23300,12570,17950,18182.66,15.07,0,-131436,18876,18412,17786,17322,16696,18645,17555,81,5350,500,12920,10,1,16163092,2850,12.88,2.55,12,5.19,1369.00,6913.00,19440,20240215,-9.31,8520,20231024,106.92,19440,-9.31,20240215,10710,64.61,20240117,19440,-9.31,20240215,8520,106.92,20231024,4.74,N,093520,500,80 억,,2435947,N,N,6,N,00,N
|
|
20240223,110650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17740,-210,5,-1.17,14361654460,788445,62.04,18650,18650,17580,23300,12570,17950,18215.16,15.07,0,-116603,18876,18412,17786,17322,16696,18645,17555,81,5350,500,12920,10,1,16163092,2867,12.96,2.57,12,4.88,1369.00,6913.00,19440,20240215,-8.74,8520,20231024,108.22,19440,-8.74,20240215,10710,65.64,20240117,19440,-8.74,20240215,8520,108.22,20231024,4.74,N,093520,500,80 억,,2435947,N,N,6,N,00,N
|
|
20240223,100650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18040,90,2,0.50,12995969940,711869,56.02,18650,18650,17580,23300,12570,17950,18256.13,15.07,0,-105129,18876,18412,17786,17322,16696,18645,17555,81,5350,500,12920,10,1,16163092,2916,13.18,2.61,12,4.40,1369.00,6913.00,19440,20240215,-7.20,8520,20231024,111.74,19440,-7.20,20240215,10710,68.44,20240117,19440,-7.20,20240215,8520,111.74,20231024,4.74,N,093520,500,80 억,,2435947,N,N,6,N,00,N
|
|
20240223,090654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18220,270,2,1.50,3395606000,184563,14.52,18650,18650,18140,23300,12570,17950,18398.09,15.07,0,-36049,18876,18412,17786,17322,16696,18645,17555,81,5350,500,12920,10,1,16163092,2945,13.31,2.64,12,1.14,1369.00,6913.00,19440,20240215,-6.28,8520,20231024,113.85,19440,-6.28,20240215,10710,70.12,20240117,19440,-6.28,20240215,8520,113.85,20231024,4.74,N,093520,500,80 억,,2435947,N,N,6,N,00,N
|
|
20240222,160645,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17950,630,2,3.64,22119264590,1248575,176.61,17940,18250,17160,22500,12130,17320,17714.63,14.83,0,36178,18220,17770,17350,16900,16480,17995,17125,81,5180,500,12470,10,1,16163092,2901,13.11,2.60,12,7.72,1369.00,6913.00,19440,20240215,-7.66,8520,20231024,110.68,19440,-7.66,20240215,10710,67.60,20240117,19440,-7.66,20240215,8520,110.68,20231024,5.00,N,093520,500,80 억,,2397353,N,N,6,N,00,N
|
|
20240222,150654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17670,350,2,2.02,19710057380,1114059,157.58,17940,18250,17160,22500,12130,17320,17692.13,14.83,0,16770,18220,17770,17350,16900,16480,17995,17125,81,5180,500,12470,10,1,16163092,2856,12.91,2.56,12,6.89,1369.00,6913.00,19440,20240215,-9.10,8520,20231024,107.39,19440,-9.10,20240215,10710,64.99,20240117,19440,-9.10,20240215,8520,107.39,20231024,5.00,N,093520,500,80 억,,2397353,N,N,0,N,00,N
|
|
20240222,140649,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17460,140,2,0.81,17764882710,1002964,141.87,17940,18250,17160,22500,12130,17320,17712.41,14.83,0,619,18220,17770,17350,16900,16480,17995,17125,81,5180,500,12470,10,1,16163092,2822,12.75,2.53,12,6.21,1369.00,6913.00,19440,20240215,-10.19,8520,20231024,104.93,19440,-10.19,20240215,10710,63.03,20240117,19440,-10.19,20240215,8520,104.93,20231024,5.00,N,093520,500,80 억,,2397353,N,N,0,N,00,N
|
|
20240222,130639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17730,410,2,2.37,15808530220,891454,126.09,17940,18250,17160,22500,12130,17320,17733.45,14.83,0,17329,18220,17770,17350,16900,16480,17995,17125,81,5180,500,12470,10,1,16163092,2866,12.95,2.56,12,5.52,1369.00,6913.00,19440,20240215,-8.80,8520,20231024,108.10,19440,-8.80,20240215,10710,65.55,20240117,19440,-8.80,20240215,8520,108.10,20231024,5.00,N,093520,500,80 억,,2397353,N,N,0,N,00,N
|
|
20240222,120649,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17800,480,2,2.77,9623216180,546766,77.34,17940,18180,17160,22500,12130,17320,17600.27,14.83,0,6138,18220,17770,17350,16900,16480,17995,17125,81,5180,500,12470,10,1,16163092,2877,13.00,2.57,12,3.38,1369.00,6913.00,19440,20240215,-8.44,8520,20231024,108.92,19440,-8.44,20240215,10710,66.20,20240117,19440,-8.44,20240215,8520,108.92,20231024,5.00,N,093520,500,80 억,,2397353,N,N,0,N,00,N
|
|
20240222,110645,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17600,280,2,1.62,8223894590,467883,66.18,17940,18180,17160,22500,12130,17320,17576.85,14.83,0,-18291,18220,17770,17350,16900,16480,17995,17125,81,5180,500,12470,10,1,16163092,2845,12.86,2.55,12,2.89,1369.00,6913.00,19440,20240215,-9.47,8520,20231024,106.57,19440,-9.47,20240215,10710,64.33,20240117,19440,-9.47,20240215,8520,106.57,20231024,5.00,N,093520,500,80 억,,2397353,N,N,0,N,00,N
|
|
20240222,100639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17240,-80,5,-0.46,5720714280,325683,46.07,17940,18180,17160,22500,12130,17320,17565.33,14.83,0,-67233,18220,17770,17350,16900,16480,17995,17125,81,5180,500,12470,10,1,16163092,2787,12.59,2.49,12,2.01,1369.00,6913.00,19440,20240215,-11.32,8520,20231024,102.35,19440,-11.32,20240215,10710,60.97,20240117,19440,-11.32,20240215,8520,102.35,20231024,5.00,N,093520,500,80 억,,2397353,N,N,0,N,00,N
|
|
20240222,090651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17740,420,2,2.42,2237929700,125416,17.74,17940,18180,17470,22500,12130,17320,17844.29,14.83,0,-19063,18220,17770,17350,16900,16480,17995,17125,81,5180,500,12470,10,1,16163092,2867,12.96,2.57,12,0.78,1369.00,6913.00,19440,20240215,-8.74,8520,20231024,108.22,19440,-8.74,20240215,10710,65.64,20240117,19440,-8.74,20240215,8520,108.22,20231024,5.00,N,093520,500,80 억,,2397353,N,N,0,N,00,N
|
|
20240221,160645,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17320,-40,5,-0.23,11833546450,678302,49.55,17050,17800,16930,22550,12160,17360,17445.96,14.59,0,39352,18953,18156,17503,16706,16053,18555,17105,81,5190,500,12490,10,1,16163092,2799,12.65,2.51,12,4.20,1369.00,6913.00,19440,20240215,-10.91,8520,20231024,103.29,19440,-10.91,20240215,10710,61.72,20240117,19440,-10.91,20240215,8520,103.29,20231024,4.79,N,093520,500,80 억,,2358794,N,N,7,N,00,N
|
|
20240221,150639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17330,-30,5,-0.17,11212494190,642485,46.94,17050,17800,16930,22550,12160,17360,17451.77,14.59,0,31267,18953,18156,17503,16706,16053,18555,17105,81,5190,500,12490,10,1,16163092,2801,12.66,2.51,12,3.98,1369.00,6913.00,19440,20240215,-10.85,8520,20231024,103.40,19440,-10.85,20240215,10710,61.81,20240117,19440,-10.85,20240215,8520,103.40,20231024,4.79,N,093520,500,80 억,,2358794,N,N,7,N,00,N
|
|
20240221,140641,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17410,50,2,0.29,9830037850,562764,41.11,17050,17800,16930,22550,12160,17360,17467.44,14.59,0,34492,18953,18156,17503,16706,16053,18555,17105,81,5190,500,12490,10,1,16163092,2814,12.72,2.52,12,3.48,1369.00,6913.00,19440,20240215,-10.44,8520,20231024,104.34,19440,-10.44,20240215,10710,62.56,20240117,19440,-10.44,20240215,8520,104.34,20231024,4.79,N,093520,500,80 억,,2358794,N,N,7,N,00,N
|
|
20240221,130641,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17580,220,2,1.27,8361390370,479311,35.01,17050,17800,16930,22550,12160,17360,17444.62,14.59,0,39197,18953,18156,17503,16706,16053,18555,17105,81,5190,500,12490,10,1,16163092,2841,12.84,2.54,12,2.97,1369.00,6913.00,19440,20240215,-9.57,8520,20231024,106.34,19440,-9.57,20240215,10710,64.15,20240117,19440,-9.57,20240215,8520,106.34,20231024,4.79,N,093520,500,80 억,,2358794,N,N,7,N,00,N
|
|
20240221,120640,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17550,190,2,1.09,7376660960,423228,30.92,17050,17800,16930,22550,12160,17360,17429.54,14.59,0,26864,18953,18156,17503,16706,16053,18555,17105,81,5190,500,12490,10,1,16163092,2837,12.82,2.54,12,2.62,1369.00,6913.00,19440,20240215,-9.72,8520,20231024,105.99,19440,-9.72,20240215,10710,63.87,20240117,19440,-9.72,20240215,8520,105.99,20231024,4.79,N,093520,500,80 억,,2358794,N,N,7,N,00,N
|
|
20240221,110646,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17650,290,2,1.67,6343083670,364160,26.60,17050,17800,16930,22550,12160,17360,17418.41,14.59,0,22022,18953,18156,17503,16706,16053,18555,17105,81,5190,500,12490,10,1,16163092,2853,12.89,2.55,12,2.25,1369.00,6913.00,19440,20240215,-9.21,8520,20231024,107.16,19440,-9.21,20240215,10710,64.80,20240117,19440,-9.21,20240215,8520,107.16,20231024,4.79,N,093520,500,80 억,,2358794,N,N,7,N,00,N
|
|
20240221,100639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17310,-50,5,-0.29,2951843900,171345,12.52,17050,17540,16930,22550,12160,17360,17227.42,14.59,0,9958,18953,18156,17503,16706,16053,18555,17105,81,5190,500,12490,10,1,16163092,2798,12.64,2.50,12,1.06,1369.00,6913.00,19440,20240215,-10.96,8520,20231024,103.17,19440,-10.96,20240215,10710,61.62,20240117,19440,-10.96,20240215,8520,103.17,20231024,4.79,N,093520,500,80 억,,2358794,N,N,7,N,00,N
|
|
20240221,090639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17230,-130,5,-0.75,756538790,44175,3.23,17050,17300,16930,22550,12160,17360,17125.47,14.59,0,-787,18953,18156,17503,16706,16053,18555,17105,81,5190,500,12490,10,1,16163092,2785,12.59,2.49,12,0.27,1369.00,6913.00,19440,20240215,-11.37,8520,20231024,102.23,19440,-11.37,20240215,10710,60.88,20240117,19440,-11.37,20240215,8520,102.23,20231024,4.79,N,093520,500,80 억,,2358794,N,N,7,N,00,N
|
|
20240220,160632,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17360,210,2,1.22,23779531400,1355705,103.44,17150,18300,16850,22250,12010,17150,17540.84,14.64,0,-7294,18596,17872,17296,16572,15996,18235,16935,81,5100,500,12340,10,1,16163092,2806,12.68,2.51,12,8.39,1369.00,6913.00,19440,20240215,-10.70,8520,20231024,103.76,19440,-10.70,20240215,10710,62.09,20240117,19440,-10.70,20240215,8520,103.76,20231024,5.11,N,093520,500,80 억,,2366017,N,N,7,N,00,N
|
|
20240220,150636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17210,60,2,0.35,22256081760,1268263,96.77,17150,18300,16850,22250,12010,17150,17548.67,14.64,0,-35103,18596,17872,17296,16572,15996,18235,16935,81,5100,500,12340,10,1,16163092,2782,12.57,2.49,12,7.85,1369.00,6913.00,19440,20240215,-11.47,8520,20231024,102.00,19440,-11.47,20240215,10710,60.69,20240117,19440,-11.47,20240215,8520,102.00,20231024,5.11,N,093520,500,80 억,,2366017,N,N,10,N,00,N
|
|
20240220,140635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17050,-100,5,-0.58,20821742330,1184574,90.38,17150,18300,16850,22250,12010,17150,17577.64,14.64,0,-43214,18596,17872,17296,16572,15996,18235,16935,81,5100,500,12340,10,1,16163092,2756,12.45,2.47,12,7.33,1369.00,6913.00,19440,20240215,-12.29,8520,20231024,100.12,19440,-12.29,20240215,10710,59.20,20240117,19440,-12.29,20240215,8520,100.12,20231024,5.11,N,093520,500,80 억,,2366017,N,N,10,N,00,N
|
|
20240220,130637,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17110,-40,5,-0.23,19819978100,1125998,85.91,17150,18300,16850,22250,12010,17150,17602.40,14.64,0,-39701,18596,17872,17296,16572,15996,18235,16935,81,5100,500,12340,10,1,16163092,2766,12.50,2.48,12,6.97,1369.00,6913.00,19440,20240215,-11.99,8520,20231024,100.82,19440,-11.99,20240215,10710,59.76,20240117,19440,-11.99,20240215,8520,100.82,20231024,5.11,N,093520,500,80 억,,2366017,N,N,10,N,00,N
|
|
20240220,120631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17150,0,3,0.00,18945352960,1074915,82.02,17150,18300,16850,22250,12010,17150,17625.26,14.64,0,-16896,18596,17872,17296,16572,15996,18235,16935,81,5100,500,12340,10,1,16163092,2772,12.53,2.48,12,6.65,1369.00,6913.00,19440,20240215,-11.78,8520,20231024,101.29,19440,-11.78,20240215,10710,60.13,20240117,19440,-11.78,20240215,8520,101.29,20231024,5.11,N,093520,500,80 억,,2366017,N,N,10,N,00,N
|
|
20240220,110633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17260,110,2,0.64,17982790140,1019066,77.76,17150,18300,16850,22250,12010,17150,17646.65,14.64,0,-1376,18596,17872,17296,16572,15996,18235,16935,81,5100,500,12340,10,1,16163092,2790,12.61,2.50,12,6.30,1369.00,6913.00,19440,20240215,-11.21,8520,20231024,102.58,19440,-11.21,20240215,10710,61.16,20240117,19440,-11.21,20240215,8520,102.58,20231024,5.11,N,093520,500,80 억,,2366017,N,N,10,N,00,N
|
|
20240220,100624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17310,160,2,0.93,14842709120,837891,63.93,17150,18300,16850,22250,12010,17150,17714.79,14.64,0,-8340,18596,17872,17296,16572,15996,18235,16935,81,5100,500,12340,10,1,16163092,2798,12.64,2.50,12,5.18,1369.00,6913.00,19440,20240215,-10.96,8520,20231024,103.17,19440,-10.96,20240215,10710,61.62,20240117,19440,-10.96,20240215,8520,103.17,20231024,5.11,N,093520,500,80 억,,2366017,N,N,10,N,00,N
|
|
20240220,090639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17210,60,2,0.35,558550770,32587,2.49,17150,17390,16850,22250,12010,17150,17140.10,14.64,0,436,18596,17872,17296,16572,15996,18235,16935,81,5100,500,12340,10,1,16163092,2782,12.57,2.49,12,0.20,1369.00,6913.00,19440,20240215,-11.47,8520,20231024,102.00,19440,-11.47,20240215,10710,60.69,20240117,19440,-11.47,20240215,8520,102.00,20231024,5.11,N,093520,500,80 억,,2366017,N,N,10,N,00,N
|
|
20240219,160634,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17150,0,3,0.00,22591282950,1292186,177.91,16840,18020,16720,22250,12010,17150,17484.21,14.70,0,-7936,18063,17606,17143,16686,16223,17375,16455,81,5100,500,12340,10,1,16163092,2772,12.53,2.48,12,7.99,1369.00,6913.00,19440,20240215,-11.78,8390,20230213,104.41,19440,-11.78,20240215,10710,60.13,20240117,19440,-11.78,20240215,8520,101.29,20231024,4.65,N,093520,500,80 억,,2375721,N,N,10,N,00,N
|
|
20240219,150639,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17190,40,2,0.23,21683430910,1239419,170.64,16840,18020,16720,22250,12010,17150,17494.91,14.70,0,-18273,18063,17606,17143,16686,16223,17375,16455,81,5100,500,12340,10,1,16163092,2778,12.56,2.49,12,7.67,1369.00,6913.00,19440,20240215,-11.57,8390,20230213,104.89,19440,-11.57,20240215,10710,60.50,20240117,19440,-11.57,20240215,8520,101.76,20231024,4.65,N,093520,500,80 억,,2375721,N,N,13,N,00,N
|
|
20240219,140638,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17180,30,2,0.17,20698183040,1182030,162.74,16840,18020,16720,22250,12010,17150,17510.79,14.70,0,-28675,18063,17606,17143,16686,16223,17375,16455,81,5100,500,12340,10,1,16163092,2777,12.55,2.49,12,7.31,1369.00,6913.00,19440,20240215,-11.63,8390,20230213,104.77,19440,-11.63,20240215,10710,60.41,20240117,19440,-11.63,20240215,8520,101.64,20231024,4.65,N,093520,500,80 억,,2375721,N,N,13,N,00,N
|
|
20240219,130638,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17340,190,2,1.11,19352068930,1103514,151.93,16840,18020,16720,22250,12010,17150,17536.86,14.70,0,-34377,18063,17606,17143,16686,16223,17375,16455,81,5100,500,12340,10,1,16163092,2803,12.67,2.51,12,6.83,1369.00,6913.00,19440,20240215,-10.80,8390,20230213,106.67,19440,-10.80,20240215,10710,61.90,20240117,19440,-10.80,20240215,8520,103.52,20231024,4.65,N,093520,500,80 억,,2375721,N,N,13,N,00,N
|
|
20240219,120636,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17440,290,2,1.69,13750503390,785857,108.20,16840,18020,16720,22250,12010,17150,17497.58,14.70,0,-29328,18063,17606,17143,16686,16223,17375,16455,81,5100,500,12340,10,1,16163092,2819,12.74,2.52,12,4.86,1369.00,6913.00,19440,20240215,-10.29,8390,20230213,107.87,19440,-10.29,20240215,10710,62.84,20240117,19440,-10.29,20240215,8520,104.69,20231024,4.65,N,093520,500,80 억,,2375721,N,N,13,N,00,N
|
|
20240219,110635,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17250,100,2,0.58,5367734440,312087,42.97,16840,17500,16720,22250,12010,17150,17199.52,14.70,0,7963,18063,17606,17143,16686,16223,17375,16455,81,5100,500,12340,10,1,16163092,2788,12.60,2.50,12,1.93,1369.00,6913.00,19440,20240215,-11.27,8390,20230213,105.60,19440,-11.27,20240215,10710,61.06,20240117,19440,-11.27,20240215,8520,102.46,20231024,4.65,N,093520,500,80 억,,2375721,N,N,13,N,00,N
|
|
20240219,100631,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17240,90,2,0.52,3486705580,203700,28.05,16840,17360,16720,22250,12010,17150,17116.82,14.70,0,3997,18063,17606,17143,16686,16223,17375,16455,81,5100,500,12340,10,1,16163092,2787,12.59,2.49,12,1.26,1369.00,6913.00,19440,20240215,-11.32,8390,20230213,105.48,19440,-11.32,20240215,10710,60.97,20240117,19440,-11.32,20240215,8520,102.35,20231024,4.65,N,093520,500,80 억,,2375721,N,N,13,N,00,N
|
|
20240219,090632,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17140,-10,5,-0.06,753886990,44663,6.15,16840,17150,16720,22250,12010,17150,16877.87,14.70,0,3041,18063,17606,17143,16686,16223,17375,16455,81,5100,500,12340,10,1,16163092,2770,12.52,2.48,12,0.28,1369.00,6913.00,19440,20240215,-11.83,8390,20230213,104.29,19440,-11.83,20240215,10710,60.04,20240117,19440,-11.83,20240215,8520,101.17,20231024,4.65,N,093520,500,80 억,,2375721,N,N,13,N,00,N
|
|
20240216,160628,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17150,-360,5,-2.06,12135752290,707677,26.10,17200,17600,16680,22750,12260,17510,17148.59,14.60,0,17126,20303,18906,18043,16646,15783,18475,16215,81,5240,500,12600,10,1,16163092,2772,12.53,2.48,12,4.38,1369.00,6913.00,19440,20240215,-11.78,8390,20230213,104.41,19440,-11.78,20240215,10710,60.13,20240117,19440,-11.78,20240215,8520,101.29,20231024,4.72,N,093520,500,80 억,,2359321,N,N,13,N,00,N
|
|
20240216,150634,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17140,-370,5,-2.11,11051495140,644530,23.77,17200,17600,16680,22750,12260,17510,17146.46,14.60,0,6919,20303,18906,18043,16646,15783,18475,16215,81,5240,500,12600,10,1,16163092,2770,12.52,2.48,12,3.99,1369.00,6913.00,19440,20240215,-11.83,8390,20230213,104.29,19440,-11.83,20240215,10710,60.04,20240117,19440,-11.83,20240215,8520,101.17,20231024,4.72,N,093520,500,80 억,,2359321,N,N,15,N,00,N
|
|
20240216,140637,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17390,-120,5,-0.69,9968447040,581826,21.46,17200,17600,16680,22750,12260,17510,17132.88,14.60,0,8004,20303,18906,18043,16646,15783,18475,16215,81,5240,500,12600,10,1,16163092,2811,12.70,2.52,12,3.60,1369.00,6913.00,19440,20240215,-10.55,8390,20230213,107.27,19440,-10.55,20240215,10710,62.37,20240117,19440,-10.55,20240215,8520,104.11,20231024,4.72,N,093520,500,80 억,,2359321,N,N,15,N,00,N
|
|
20240216,130629,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17000,-510,5,-2.91,8020016390,469836,17.33,17200,17600,16680,22750,12260,17510,17069.59,14.60,0,7631,20303,18906,18043,16646,15783,18475,16215,81,5240,500,12600,10,1,16163092,2748,12.42,2.46,12,2.91,1369.00,6913.00,19440,20240215,-12.55,8390,20230213,102.62,19440,-12.55,20240215,10710,58.73,20240117,19440,-12.55,20240215,8520,99.53,20231024,4.72,N,093520,500,80 억,,2359321,N,N,15,N,00,N
|
|
20240216,120631,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17060,-450,5,-2.57,7049411360,412492,15.21,17200,17600,16680,22750,12260,17510,17089.56,14.60,0,17636,20303,18906,18043,16646,15783,18475,16215,81,5240,500,12600,10,1,16163092,2757,12.46,2.47,12,2.55,1369.00,6913.00,19440,20240215,-12.24,8390,20230213,103.34,19440,-12.24,20240215,10710,59.29,20240117,19440,-12.24,20240215,8520,100.23,20231024,4.72,N,093520,500,80 억,,2359321,N,N,15,N,00,N
|
|
20240216,110640,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17320,-190,5,-1.09,6384790370,373747,13.78,17200,17600,16680,22750,12260,17510,17082.91,14.60,0,21000,20303,18906,18043,16646,15783,18475,16215,81,5240,500,12600,10,1,16163092,2799,12.65,2.51,12,2.31,1369.00,6913.00,19440,20240215,-10.91,8390,20230213,106.44,19440,-10.91,20240215,10710,61.72,20240117,19440,-10.91,20240215,8520,103.29,20231024,4.72,N,093520,500,80 억,,2359321,N,N,15,N,00,N
|
|
20240216,100632,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17000,-510,5,-2.91,4997275660,292846,10.80,17200,17600,16680,22750,12260,17510,17064.14,14.60,0,20756,20303,18906,18043,16646,15783,18475,16215,81,5240,500,12600,10,1,16163092,2748,12.42,2.46,12,1.81,1369.00,6913.00,19440,20240215,-12.55,8390,20230213,102.62,19440,-12.55,20240215,10710,58.73,20240117,19440,-12.55,20240215,8520,99.53,20231024,4.72,N,093520,500,80 억,,2359321,N,N,15,N,00,N
|
|
20240216,090625,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17520,10,2,0.06,1025490390,59206,2.18,17200,17580,17170,22750,12260,17510,17319.92,14.60,0,11857,20303,18906,18043,16646,15783,18475,16215,81,5240,500,12600,10,1,16163092,2832,12.80,2.53,12,0.37,1369.00,6913.00,19440,20240215,-9.88,8390,20230213,108.82,19440,-9.88,20240215,10710,63.59,20240117,19440,-9.88,20240215,8520,105.63,20231024,4.72,N,093520,500,80 억,,2359321,N,N,15,N,00,N
|
|
20240215,160627,55,40.00,KOSDAQ,신고가,유통,N,N,N,Y,40,N,17510,-330,5,-1.85,49313628680,2686590,65.49,18200,19440,17180,23150,12490,17840,18356.48,14.82,0,-36873,19580,18710,17800,16930,16020,19145,17365,81,5310,500,12840,10,1,16163092,2830,12.79,2.53,12,16.62,1369.00,6913.00,19440,20240215,-9.93,8390,20230213,108.70,19440,-9.93,20240215,10710,63.49,20240117,19440,-9.93,20240215,8520,105.52,20231024,4.85,N,093520,500,80 억,,2394640,N,N,15,N,00,N
|
|
20240215,150632,55,40.00,KOSDAQ,신고가,유통,N,N,N,Y,40,N,17220,-620,5,-3.48,47511623140,2583130,62.96,18200,19440,17180,23150,12490,17840,18393.07,14.82,0,-51890,19580,18710,17800,16930,16020,19145,17365,81,5310,500,12840,10,1,16163092,2783,12.58,2.49,12,15.98,1369.00,6913.00,19440,20240215,-11.42,8390,20230213,105.24,19440,-11.42,20240215,10710,60.78,20240117,19440,-11.42,20240215,8520,102.11,20231024,4.85,N,093520,500,80 억,,2394640,N,N,2,N,00,N
|
|
20240215,140628,55,40.00,KOSDAQ,신고가,유통,N,N,N,Y,40,N,17710,-130,5,-0.73,43827520280,2371584,57.81,18200,19440,17460,23150,12490,17840,18480.30,14.82,0,-72563,19580,18710,17800,16930,16020,19145,17365,81,5310,500,12840,10,1,16163092,2862,12.94,2.56,12,14.67,1369.00,6913.00,19440,20240215,-8.90,8390,20230213,111.08,19440,-8.90,20240215,10710,65.36,20240117,19440,-8.90,20240215,8520,107.86,20231024,4.85,N,093520,500,80 억,,2394640,N,N,2,N,00,N
|
|
20240215,130622,55,40.00,KOSDAQ,신고가,유통,N,N,N,Y,40,N,17800,-40,5,-0.22,42728399230,2309428,56.29,18200,19440,17460,23150,12490,17840,18501.76,14.82,0,-75844,19580,18710,17800,16930,16020,19145,17365,81,5310,500,12840,10,1,16163092,2877,13.00,2.57,12,14.29,1369.00,6913.00,19440,20240215,-8.44,8390,20230213,112.16,19440,-8.44,20240215,10710,66.20,20240117,19440,-8.44,20240215,8520,108.92,20231024,4.85,N,093520,500,80 억,,2394640,N,N,2,N,00,N
|
|
20240215,120627,55,40.00,KOSDAQ,신고가,유통,N,N,N,Y,40,N,17750,-90,5,-0.50,40421785490,2180007,53.14,18200,19440,17460,23150,12490,17840,18542.08,14.82,0,-55990,19580,18710,17800,16930,16020,19145,17365,81,5310,500,12840,10,1,16163092,2869,12.97,2.57,12,13.49,1369.00,6913.00,19440,20240215,-8.69,8390,20230213,111.56,19440,-8.69,20240215,10710,65.73,20240117,19440,-8.69,20240215,8520,108.33,20231024,4.85,N,093520,500,80 억,,2394640,N,N,2,N,00,N
|
|
20240215,110624,55,40.00,KOSDAQ,신고가,유통,N,N,N,Y,40,N,17640,-200,5,-1.12,38450788840,2067920,50.41,18200,19440,17570,23150,12490,17840,18593.99,14.82,0,-59420,19580,18710,17800,16930,16020,19145,17365,81,5310,500,12840,10,1,16163092,2851,12.89,2.55,12,12.79,1369.00,6913.00,19440,20240215,-9.26,8390,20230213,110.25,19440,-9.26,20240215,10710,64.71,20240117,19440,-9.26,20240215,8520,107.04,20231024,4.85,N,093520,500,80 억,,2394640,N,N,2,N,00,N
|
|
20240215,100623,55,40.00,KOSDAQ,신고가,유통,N,N,N,Y,40,N,17980,140,2,0.78,34775352590,1861643,45.38,18200,19440,17850,23150,12490,17840,18679.98,14.82,0,-61156,19580,18710,17800,16930,16020,19145,17365,81,5310,500,12840,10,1,16163092,2906,13.13,2.60,12,11.52,1369.00,6913.00,19440,20240215,-7.51,8390,20230213,114.30,19440,-7.51,20240215,10710,67.88,20240117,19440,-7.51,20240215,8520,111.03,20231024,4.85,N,093520,500,80 억,,2394640,N,N,2,N,00,N
|
|
20240215,090624,55,40.00,KOSDAQ,신고가,유통,N,N,N,Y,40,N,18980,1140,2,6.39,15187987040,804521,19.61,18200,19440,18030,23150,12490,17840,18878.44,14.82,0,-2291,19580,18710,17800,16930,16020,19145,17365,81,5310,500,12840,10,1,16163092,3068,13.86,2.75,12,4.98,1369.00,6913.00,19440,20240215,-2.37,8390,20230213,126.22,19440,-2.37,20240215,10710,77.22,20240117,19440,-2.37,20240215,8520,122.77,20231024,4.85,N,093520,500,80 억,,2394640,N,N,2,N,00,N
|
|
20240214,160620,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17840,140,2,0.79,72867682020,4075525,35.01,17200,18670,16890,23000,12390,17700,17879.40,14.59,0,30608,20366,19032,17366,16032,14366,19700,16700,81,5300,500,12740,10,1,16163092,2883,13.03,2.58,12,25.22,1369.00,6913.00,19220,20240125,-7.18,8390,20230213,112.63,19220,-7.18,20240125,10710,66.57,20240117,19220,-7.18,20240125,8520,109.39,20231024,4.93,N,093520,500,80 억,,2357727,N,N,2,N,00,N
|
|
20240214,150620,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17910,210,2,1.19,70165493310,3924789,33.72,17200,18670,16890,23000,12390,17700,17877.53,14.59,0,15340,20366,19032,17366,16032,14366,19700,16700,81,5300,500,12740,10,1,16163092,2895,13.08,2.59,12,24.28,1369.00,6913.00,19220,20240125,-6.82,8390,20230213,113.47,19220,-6.82,20240125,10710,67.23,20240117,19220,-6.82,20240125,8520,110.21,20231024,4.93,N,093520,500,80 억,,2357727,N,N,2,N,00,N
|
|
20240214,140619,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17790,90,2,0.51,67112425960,3753843,32.25,17200,18670,16890,23000,12390,17700,17878.34,14.59,0,-6586,20366,19032,17366,16032,14366,19700,16700,81,5300,500,12740,10,1,16163092,2875,12.99,2.57,12,23.22,1369.00,6913.00,19220,20240125,-7.44,8390,20230213,112.04,19220,-7.44,20240125,10710,66.11,20240117,19220,-7.44,20240125,8520,108.80,20231024,4.93,N,093520,500,80 억,,2357727,N,N,2,N,00,N
|
|
20240214,130620,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,18410,710,2,4.01,56803075650,3178945,27.31,17200,18670,16890,23000,12390,17700,17868.55,14.59,0,-11571,20366,19032,17366,16032,14366,19700,16700,81,5300,500,12740,10,1,16163092,2976,13.45,2.66,12,19.67,1369.00,6913.00,19220,20240125,-4.21,8390,20230213,119.43,19220,-4.21,20240125,10710,71.90,20240117,19220,-4.21,20240125,8520,116.08,20231024,4.93,N,093520,500,80 억,,2357727,N,N,2,N,00,N
|
|
20240214,120615,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17880,180,2,1.02,38682188170,2191280,18.83,17200,18300,16890,23000,12390,17700,17652.78,14.59,0,-7342,20366,19032,17366,16032,14366,19700,16700,81,5300,500,12740,10,1,16163092,2890,13.06,2.59,12,13.56,1369.00,6913.00,19220,20240125,-6.97,8390,20230213,113.11,19220,-6.97,20240125,10710,66.95,20240117,19220,-6.97,20240125,8520,109.86,20231024,4.93,N,093520,500,80 억,,2357727,N,N,2,N,00,N
|
|
20240214,110621,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,18190,490,2,2.77,30493832250,1732248,14.88,17200,18300,16890,23000,12390,17700,17603.60,14.59,0,-6120,20366,19032,17366,16032,14366,19700,16700,81,5300,500,12740,10,1,16163092,2940,13.29,2.63,12,10.72,1369.00,6913.00,19220,20240125,-5.36,8390,20230213,116.81,19220,-5.36,20240125,10710,69.84,20240117,19220,-5.36,20240125,8520,113.50,20231024,4.93,N,093520,500,80 억,,2357727,N,N,2,N,00,N
|
|
20240214,090612,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17100,-600,5,-3.39,3352337260,195296,1.68,17200,17390,16980,23000,12390,17700,17164.67,14.59,0,5370,20366,19032,17366,16032,14366,19700,16700,81,5300,500,12740,10,1,16163092,2764,12.49,2.47,12,1.21,1369.00,6913.00,19220,20240125,-11.03,8390,20230213,103.81,19220,-11.03,20240125,10710,59.66,20240117,19220,-11.03,20240125,8520,100.70,20231024,4.93,N,093520,500,80 억,,2357727,N,N,2,N,00,N
|
|
20240213,160613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17700,2510,2,16.52,202567606920,11561425,186.84,16400,18700,15700,19740,10640,15190,17521.17,14.94,0,-61536,18110,16650,14740,13280,11370,17380,14010,81,4550,500,10930,10,1,16163092,2861,12.93,2.56,12,71.53,1369.00,6913.00,19220,20240125,-7.91,8390,20230213,110.97,19220,-7.91,20240125,10710,65.27,20240117,19220,-7.91,20240125,8390,110.97,20230213,5.05,N,093520,500,80 억,,2415470,N,N,2,N,00,N
|
|
20240213,150611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17790,2600,2,17.12,198103498950,11309044,182.76,16400,18700,15700,19740,10640,15190,17517.49,14.94,0,-83812,18110,16650,14740,13280,11370,17380,14010,81,4550,500,10930,10,1,16163092,2875,12.99,2.57,12,69.97,1369.00,6913.00,19220,20240125,-7.44,8390,20230213,112.04,19220,-7.44,20240125,10710,66.11,20240117,19220,-7.44,20240125,8390,112.04,20230213,5.05,N,093520,500,80 억,,2415470,N,N,1,N,00,N
|
|
20240213,140619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17690,2500,2,16.46,176653538790,10117238,163.50,16400,18700,15700,19740,10640,15190,17460.90,14.94,0,-84265,18110,16650,14740,13280,11370,17380,14010,81,4550,500,10930,10,1,16163092,2859,12.92,2.56,12,62.59,1369.00,6913.00,19220,20240125,-7.96,8390,20230213,110.85,19220,-7.96,20240125,10710,65.17,20240117,19220,-7.96,20240125,8390,110.85,20230213,5.05,N,093520,500,80 억,,2415470,N,N,1,N,00,N
|
|
20240213,130611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18560,3370,2,22.19,142427964950,8240503,133.17,16400,18560,15700,19740,10640,15190,17284.17,14.94,0,-59944,18110,16650,14740,13280,11370,17380,14010,81,4550,500,10930,10,1,16163092,3000,13.56,2.68,12,50.98,1369.00,6913.00,19220,20240125,-3.43,8390,20230213,121.22,19220,-3.43,20240125,10710,73.30,20240117,19220,-3.43,20240125,8390,121.22,20230213,5.05,N,093520,500,80 억,,2415470,N,N,1,N,00,N
|
|
20240213,120619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16990,1800,2,11.85,99012361520,5801669,93.76,16400,17980,15700,19740,10640,15190,17066.54,14.94,0,-55873,18110,16650,14740,13280,11370,17380,14010,81,4550,500,10930,10,1,16163092,2746,12.41,2.46,12,35.89,1369.00,6913.00,19220,20240125,-11.60,8390,20230213,102.50,19220,-11.60,20240125,10710,58.64,20240117,19220,-11.60,20240125,8390,102.50,20230213,5.05,N,093520,500,80 억,,2415470,N,N,1,N,00,N
|
|
20240213,110617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17280,2090,2,13.76,91821146670,5378741,86.92,16400,17980,15700,19740,10640,15190,17071.51,14.94,0,-60768,18110,16650,14740,13280,11370,17380,14010,81,4550,500,10930,10,1,16163092,2793,12.62,2.50,12,33.28,1369.00,6913.00,19220,20240125,-10.09,8390,20230213,105.96,19220,-10.09,20240125,10710,61.34,20240117,19220,-10.09,20240125,8390,105.96,20230213,5.05,N,093520,500,80 억,,2415470,N,N,1,N,00,N
|
|
20240213,100517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17190,2000,2,13.17,55704881560,3323992,53.72,16400,17780,15700,19740,10640,15190,16758.95,14.94,0,-63674,18110,16650,14740,13280,11370,17380,14010,81,4550,500,10930,10,1,16163092,2778,12.56,2.49,12,20.57,1369.00,6913.00,19220,20240125,-10.56,8390,20230213,104.89,19220,-10.56,20240125,10710,60.50,20240117,19220,-10.56,20240125,8390,104.89,20230213,5.05,N,093520,500,80 억,,2415470,N,N,1,N,00,N
|