162 lines
71 KiB
CSV
162 lines
71 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
|
|
20240329,160719,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14090,-270,5,-1.88,2229006170,156921,90.44,14370,14520,14000,18660,10060,14360,14204.74,14.37,0,6323,14766,14562,14436,14232,14106,14500,14170,81,4300,500,10330,10,1,16163092,2277,10.29,2.04,12,0.97,1369.00,6913.00,19440,20240215,-27.52,8520,20231024,65.38,19440,-27.52,20240215,10710,31.56,20240117,19440,-27.52,20240215,8520,65.38,20231024,5.24,N,093520,500,80 억,,2322755,N,N,3,N,00,N
|
|
20240329,150723,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14080,-280,5,-1.95,2083702790,146595,84.49,14370,14520,14000,18660,10060,14360,14213.98,14.37,0,5228,14766,14562,14436,14232,14106,14500,14170,81,4300,500,10330,10,1,16163092,2276,10.28,2.04,12,0.91,1369.00,6913.00,19440,20240215,-27.57,8520,20231024,65.26,19440,-27.57,20240215,10710,31.47,20240117,19440,-27.57,20240215,8520,65.26,20231024,5.24,N,093520,500,80 억,,2322755,N,N,113,N,00,N
|
|
20240329,140718,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14160,-200,5,-1.39,1610403300,112983,65.12,14370,14520,14120,18660,10060,14360,14253.47,14.37,0,8607,14766,14562,14436,14232,14106,14500,14170,81,4300,500,10330,10,1,16163092,2289,10.34,2.05,12,0.70,1369.00,6913.00,19440,20240215,-27.16,8520,20231024,66.20,19440,-27.16,20240215,10710,32.21,20240117,19440,-27.16,20240215,8520,66.20,20231024,5.24,N,093520,500,80 억,,2322755,N,N,113,N,00,N
|
|
20240329,130709,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14120,-240,5,-1.67,1461734390,102488,59.07,14370,14520,14120,18660,10060,14360,14262.46,14.37,0,7510,14766,14562,14436,14232,14106,14500,14170,81,4300,500,10330,10,1,16163092,2282,10.31,2.04,12,0.63,1369.00,6913.00,19440,20240215,-27.37,8520,20231024,65.73,19440,-27.37,20240215,10710,31.84,20240117,19440,-27.37,20240215,8520,65.73,20231024,5.24,N,093520,500,80 억,,2322755,N,N,113,N,00,N
|
|
20240329,120715,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14210,-150,5,-1.04,1281093000,89736,51.72,14370,14520,14180,18660,10060,14360,14276.22,14.37,0,11833,14766,14562,14436,14232,14106,14500,14170,81,4300,500,10330,10,1,16163092,2297,10.38,2.06,12,0.56,1369.00,6913.00,19440,20240215,-26.90,8520,20231024,66.78,19440,-26.90,20240215,10710,32.68,20240117,19440,-26.90,20240215,8520,66.78,20231024,5.24,N,093520,500,80 억,,2322755,N,N,113,N,00,N
|
|
20240329,110705,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14270,-90,5,-0.63,1113837330,77978,44.94,14370,14520,14180,18660,10060,14360,14283.97,14.37,0,16444,14766,14562,14436,14232,14106,14500,14170,81,4300,500,10330,10,1,16163092,2306,10.42,2.06,12,0.48,1369.00,6913.00,19440,20240215,-26.59,8520,20231024,67.49,19440,-26.59,20240215,10710,33.24,20240117,19440,-26.59,20240215,8520,67.49,20231024,5.24,N,093520,500,80 억,,2322755,N,N,113,N,00,N
|
|
20240329,100707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14250,-110,5,-0.77,790968710,55314,31.88,14370,14520,14180,18660,10060,14360,14299.58,14.37,0,9206,14766,14562,14436,14232,14106,14500,14170,81,4300,500,10330,10,1,16163092,2303,10.41,2.06,12,0.34,1369.00,6913.00,19440,20240215,-26.70,8520,20231024,67.25,19440,-26.70,20240215,10710,33.05,20240117,19440,-26.70,20240215,8520,67.25,20231024,5.24,N,093520,500,80 억,,2322755,N,N,113,N,00,N
|
|
20240329,090705,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14420,60,2,0.42,138040310,9577,5.52,14370,14520,14320,18660,10060,14360,14413.90,14.37,0,1094,14766,14562,14436,14232,14106,14500,14170,81,4300,500,10330,10,1,16163092,2331,10.53,2.09,12,0.06,1369.00,6913.00,19440,20240215,-25.82,8520,20231024,69.25,19440,-25.82,20240215,10710,34.64,20240117,19440,-25.82,20240215,8520,69.25,20231024,5.24,N,093520,500,80 억,,2322755,N,N,113,N,00,N
|
|
20240328,160712,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14360,-80,5,-0.55,2472046470,170962,89.24,14460,14640,14310,18770,10110,14440,14459.90,14.45,0,-13488,15086,14762,14416,14092,13746,14590,13920,81,4330,500,10390,10,1,16163092,2321,10.49,2.08,12,1.06,1369.00,6913.00,19440,20240215,-26.13,8520,20231024,68.54,19440,-26.13,20240215,10710,34.08,20240117,19440,-26.13,20240215,8520,68.54,20231024,5.24,N,093520,500,80 억,,2335559,N,N,113,N,00,N
|
|
20240328,150713,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14430,-10,5,-0.07,2253621990,155767,81.31,14460,14640,14310,18770,10110,14440,14467.90,14.45,0,-12043,15086,14762,14416,14092,13746,14590,13920,81,4330,500,10390,10,1,16163092,2332,10.54,2.09,12,0.96,1369.00,6913.00,19440,20240215,-25.77,8520,20231024,69.37,19440,-25.77,20240215,10710,34.73,20240117,19440,-25.77,20240215,8520,69.37,20231024,5.24,N,093520,500,80 억,,2335559,N,N,19,N,00,N
|
|
20240328,140704,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14420,-20,5,-0.14,1900744750,131208,68.49,14460,14640,14310,18770,10110,14440,14486.50,14.45,0,-9799,15086,14762,14416,14092,13746,14590,13920,81,4330,500,10390,10,1,16163092,2331,10.53,2.09,12,0.81,1369.00,6913.00,19440,20240215,-25.82,8520,20231024,69.25,19440,-25.82,20240215,10710,34.64,20240117,19440,-25.82,20240215,8520,69.25,20231024,5.24,N,093520,500,80 억,,2335559,N,N,19,N,00,N
|
|
20240328,130702,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14530,90,2,0.62,1572113020,108483,56.63,14460,14640,14310,18770,10110,14440,14491.79,14.45,0,-7967,15086,14762,14416,14092,13746,14590,13920,81,4330,500,10390,10,1,16163092,2348,10.61,2.10,12,0.67,1369.00,6913.00,19440,20240215,-25.26,8520,20231024,70.54,19440,-25.26,20240215,10710,35.67,20240117,19440,-25.26,20240215,8520,70.54,20231024,5.24,N,093520,500,80 억,,2335559,N,N,19,N,00,N
|
|
20240328,120707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14570,130,2,0.90,1333464430,92032,48.04,14460,14640,14310,18770,10110,14440,14489.14,14.45,0,-7897,15086,14762,14416,14092,13746,14590,13920,81,4330,500,10390,10,1,16163092,2355,10.64,2.11,12,0.57,1369.00,6913.00,19440,20240215,-25.05,8520,20231024,71.01,19440,-25.05,20240215,10710,36.04,20240117,19440,-25.05,20240215,8520,71.01,20231024,5.24,N,093520,500,80 억,,2335559,N,N,19,N,00,N
|
|
20240328,110707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14490,50,2,0.35,998093820,68891,35.96,14460,14630,14310,18770,10110,14440,14488.01,14.45,0,-6926,15086,14762,14416,14092,13746,14590,13920,81,4330,500,10390,10,1,16163092,2342,10.58,2.10,12,0.43,1369.00,6913.00,19440,20240215,-25.46,8520,20231024,70.07,19440,-25.46,20240215,10710,35.29,20240117,19440,-25.46,20240215,8520,70.07,20231024,5.24,N,093520,500,80 억,,2335559,N,N,19,N,00,N
|
|
20240328,100701,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14440,0,3,0.00,480697210,33350,17.41,14460,14510,14310,18770,10110,14440,14413.71,14.45,0,5872,15086,14762,14416,14092,13746,14590,13920,81,4330,500,10390,10,1,16163092,2334,10.55,2.09,12,0.21,1369.00,6913.00,19440,20240215,-25.72,8520,20231024,69.48,19440,-25.72,20240215,10710,34.83,20240117,19440,-25.72,20240215,8520,69.48,20231024,5.24,N,093520,500,80 억,,2335559,N,N,19,N,00,N
|
|
20240328,090718,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14350,-90,5,-0.62,96591660,6711,3.50,14460,14490,14310,18770,10110,14440,14393.04,14.45,0,-313,15086,14762,14416,14092,13746,14590,13920,81,4330,500,10390,10,1,16163092,2319,10.48,2.08,12,0.04,1369.00,6913.00,19440,20240215,-26.18,8520,20231024,68.43,19440,-26.18,20240215,10710,33.99,20240117,19440,-26.18,20240215,8520,68.43,20231024,5.24,N,093520,500,80 억,,2335559,N,N,19,N,00,N
|
|
20240327,160715,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14440,-300,5,-2.04,2706659370,189153,102.36,14640,14740,14070,19160,10320,14740,14308.78,14.29,0,26114,15753,15246,14983,14476,14213,15115,14345,81,4420,500,10610,10,1,16163092,2334,10.55,2.09,12,1.17,1369.00,6913.00,19440,20240215,-25.72,8520,20231024,69.48,19440,-25.72,20240215,10710,34.83,20240117,19440,-25.72,20240215,8520,69.48,20231024,5.19,N,093520,500,80 억,,2309264,N,N,19,N,00,N
|
|
20240327,150717,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14430,-310,5,-2.10,2480029750,173454,93.86,14640,14740,14070,19160,10320,14740,14297.86,14.29,0,24397,15753,15246,14983,14476,14213,15115,14345,81,4420,500,10610,10,1,16163092,2332,10.54,2.09,12,1.07,1369.00,6913.00,19440,20240215,-25.77,8520,20231024,69.37,19440,-25.77,20240215,10710,34.73,20240117,19440,-25.77,20240215,8520,69.37,20231024,5.19,N,093520,500,80 억,,2309264,N,N,23,N,00,N
|
|
20240327,140716,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14370,-370,5,-2.51,2258218470,158066,85.53,14640,14740,14070,19160,10320,14740,14286.50,14.29,0,21016,15753,15246,14983,14476,14213,15115,14345,81,4420,500,10610,10,1,16163092,2323,10.50,2.08,12,0.98,1369.00,6913.00,19440,20240215,-26.08,8520,20231024,68.66,19440,-26.08,20240215,10710,34.17,20240117,19440,-26.08,20240215,8520,68.66,20231024,5.19,N,093520,500,80 억,,2309264,N,N,23,N,00,N
|
|
20240327,130716,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14290,-450,5,-3.05,2094817730,146656,79.36,14640,14740,14070,19160,10320,14740,14283.82,14.29,0,17077,15753,15246,14983,14476,14213,15115,14345,81,4420,500,10610,10,1,16163092,2310,10.44,2.07,12,0.91,1369.00,6913.00,19440,20240215,-26.49,8520,20231024,67.72,19440,-26.49,20240215,10710,33.43,20240117,19440,-26.49,20240215,8520,67.72,20231024,5.19,N,093520,500,80 억,,2309264,N,N,23,N,00,N
|
|
20240327,120719,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14230,-510,5,-3.46,1955701060,136898,74.08,14640,14740,14070,19160,10320,14740,14285.76,14.29,0,15967,15753,15246,14983,14476,14213,15115,14345,81,4420,500,10610,10,1,16163092,2300,10.39,2.06,12,0.85,1369.00,6913.00,19440,20240215,-26.80,8520,20231024,67.02,19440,-26.80,20240215,10710,32.87,20240117,19440,-26.80,20240215,8520,67.02,20231024,5.19,N,093520,500,80 억,,2309264,N,N,23,N,00,N
|
|
20240327,110714,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14110,-630,5,-4.27,1699753070,118810,64.29,14640,14740,14070,19160,10320,14740,14306.41,14.29,0,11021,15753,15246,14983,14476,14213,15115,14345,81,4420,500,10610,10,1,16163092,2281,10.31,2.04,12,0.74,1369.00,6913.00,19440,20240215,-27.42,8520,20231024,65.61,19440,-27.42,20240215,10710,31.75,20240117,19440,-27.42,20240215,8520,65.61,20231024,5.19,N,093520,500,80 억,,2309264,N,N,23,N,00,N
|
|
20240327,100711,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14290,-450,5,-3.05,1077855650,75011,40.59,14640,14740,14150,19160,10320,14740,14369.20,14.29,0,16287,15753,15246,14983,14476,14213,15115,14345,81,4420,500,10610,10,1,16163092,2310,10.44,2.07,12,0.46,1369.00,6913.00,19440,20240215,-26.49,8520,20231024,67.72,19440,-26.49,20240215,10710,33.43,20240117,19440,-26.49,20240215,8520,67.72,20231024,5.19,N,093520,500,80 억,,2309264,N,N,23,N,00,N
|
|
20240327,090716,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14410,-330,5,-2.24,178456500,12257,6.63,14640,14740,14410,19160,10320,14740,14559.26,14.29,0,-1036,15753,15246,14983,14476,14213,15115,14345,81,4420,500,10610,10,1,16163092,2329,10.53,2.08,12,0.08,1369.00,6913.00,19440,20240215,-25.87,8520,20231024,69.13,19440,-25.87,20240215,10710,34.55,20240117,19440,-25.87,20240215,8520,69.13,20231024,5.19,N,093520,500,80 억,,2309264,N,N,23,N,00,N
|
|
20240326,160610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14740,-520,5,-3.41,2743423190,182519,211.17,15260,15490,14720,19830,10690,15260,15031.44,14.22,0,10158,15700,15480,15330,15110,14960,15405,15035,81,4570,500,10980,10,1,16163092,2382,10.77,2.13,12,1.13,1369.00,6913.00,19440,20240215,-24.18,8520,20231024,73.00,19440,-24.18,20240215,10710,37.63,20240117,19440,-24.18,20240215,8520,73.00,20231024,5.19,N,093520,500,80 억,,2298513,N,N,23,N,00,N
|
|
20240326,150707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14820,-440,5,-2.88,2531955920,168191,194.59,15260,15490,14720,19830,10690,15260,15054.01,14.22,0,9363,15700,15480,15330,15110,14960,15405,15035,81,4570,500,10980,10,1,16163092,2395,10.83,2.14,12,1.04,1369.00,6913.00,19440,20240215,-23.77,8520,20231024,73.94,19440,-23.77,20240215,10710,38.38,20240117,19440,-23.77,20240215,8520,73.94,20231024,5.19,N,093520,500,80 억,,2298513,N,N,6,N,00,N
|
|
20240326,140702,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14920,-340,5,-2.23,2226035470,147613,170.78,15260,15490,14720,19830,10690,15260,15080.17,14.22,0,9697,15700,15480,15330,15110,14960,15405,15035,81,4570,500,10980,10,1,16163092,2412,10.90,2.16,12,0.91,1369.00,6913.00,19440,20240215,-23.25,8520,20231024,75.12,19440,-23.25,20240215,10710,39.31,20240117,19440,-23.25,20240215,8520,75.12,20231024,5.19,N,093520,500,80 억,,2298513,N,N,6,N,00,N
|
|
20240326,130701,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14910,-350,5,-2.29,1534353080,100954,116.80,15260,15490,14860,19830,10690,15260,15198.52,14.22,0,11556,15700,15480,15330,15110,14960,15405,15035,81,4570,500,10980,10,1,16163092,2410,10.89,2.16,12,0.62,1369.00,6913.00,19440,20240215,-23.30,8520,20231024,75.00,19440,-23.30,20240215,10710,39.22,20240117,19440,-23.30,20240215,8520,75.00,20231024,5.19,N,093520,500,80 억,,2298513,N,N,6,N,00,N
|
|
20240326,120703,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15210,-50,5,-0.33,1009973250,65997,76.36,15260,15490,15100,19830,10690,15260,15303.34,14.22,0,19041,15700,15480,15330,15110,14960,15405,15035,81,4570,500,10980,10,1,16163092,2458,11.11,2.20,12,0.41,1369.00,6913.00,19440,20240215,-21.76,8520,20231024,78.52,19440,-21.76,20240215,10710,42.02,20240117,19440,-21.76,20240215,8520,78.52,20231024,5.19,N,093520,500,80 억,,2298513,N,N,6,N,00,N
|
|
20240326,110657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15180,-80,5,-0.52,836307460,54523,63.08,15260,15490,15180,19830,10690,15260,15338.67,14.22,0,18708,15700,15480,15330,15110,14960,15405,15035,81,4570,500,10980,10,1,16163092,2454,11.09,2.20,12,0.34,1369.00,6913.00,19440,20240215,-21.91,8520,20231024,78.17,19440,-21.91,20240215,10710,41.74,20240117,19440,-21.91,20240215,8520,78.17,20231024,5.19,N,093520,500,80 억,,2298513,N,N,6,N,00,N
|
|
20240326,100706,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15320,60,2,0.39,567412720,36916,42.71,15260,15490,15210,19830,10690,15260,15370.48,14.22,0,17686,15700,15480,15330,15110,14960,15405,15035,81,4570,500,10980,10,1,16163092,2476,11.19,2.22,12,0.23,1369.00,6913.00,19440,20240215,-21.19,8520,20231024,79.81,19440,-21.19,20240215,10710,43.04,20240117,19440,-21.19,20240215,8520,79.81,20231024,5.19,N,093520,500,80 억,,2298513,N,N,6,N,00,N
|
|
20240326,090707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15360,100,2,0.66,92252270,6036,6.98,15260,15380,15210,19830,10690,15260,15283.81,14.22,0,1913,15700,15480,15330,15110,14960,15405,15035,81,4570,500,10980,10,1,16163092,2483,11.22,2.22,12,0.04,1369.00,6913.00,19440,20240215,-20.99,8520,20231024,80.28,19440,-20.99,20240215,10710,43.42,20240117,19440,-20.99,20240215,8520,80.28,20231024,5.19,N,093520,500,80 억,,2298513,N,N,6,N,00,N
|
|
20240325,160729,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15260,-140,5,-0.91,1317585590,85896,36.21,15550,15550,15180,20000,10780,15400,15339.75,14.25,0,-4774,16173,15786,15373,14986,14573,15580,14780,81,4600,500,11080,10,1,16163092,2466,11.15,2.21,12,0.53,1369.00,6913.00,19440,20240215,-21.50,8520,20231024,79.11,19440,-21.50,20240215,10710,42.48,20240117,19440,-21.50,20240215,8520,79.11,20231024,5.21,N,093520,500,80 억,,2303326,N,N,6,N,00,N
|
|
20240325,150731,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15370,-30,5,-0.19,1260656420,82168,34.64,15550,15550,15180,20000,10780,15400,15342.40,14.25,0,-5062,16173,15786,15373,14986,14573,15580,14780,81,4600,500,11080,10,1,16163092,2484,11.23,2.22,12,0.51,1369.00,6913.00,19440,20240215,-20.94,8520,20231024,80.40,19440,-20.94,20240215,10710,43.51,20240117,19440,-20.94,20240215,8520,80.40,20231024,5.21,N,093520,500,80 억,,2303326,N,N,2,N,00,N
|
|
20240325,140729,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15240,-160,5,-1.04,991957720,64616,27.24,15550,15550,15180,20000,10780,15400,15351.55,14.25,0,-3947,16173,15786,15373,14986,14573,15580,14780,81,4600,500,11080,10,1,16163092,2463,11.13,2.20,12,0.40,1369.00,6913.00,19440,20240215,-21.60,8520,20231024,78.87,19440,-21.60,20240215,10710,42.30,20240117,19440,-21.60,20240215,8520,78.87,20231024,5.21,N,093520,500,80 억,,2303326,N,N,2,N,00,N
|
|
20240325,130730,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15280,-120,5,-0.78,892777820,58106,24.50,15550,15550,15180,20000,10780,15400,15364.62,14.25,0,-4573,16173,15786,15373,14986,14573,15580,14780,81,4600,500,11080,10,1,16163092,2470,11.16,2.21,12,0.36,1369.00,6913.00,19440,20240215,-21.40,8520,20231024,79.34,19440,-21.40,20240215,10710,42.67,20240117,19440,-21.40,20240215,8520,79.34,20231024,5.21,N,093520,500,80 억,,2303326,N,N,2,N,00,N
|
|
20240325,120732,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15280,-120,5,-0.78,807683720,52523,22.14,15550,15550,15180,20000,10780,15400,15377.70,14.25,0,-4821,16173,15786,15373,14986,14573,15580,14780,81,4600,500,11080,10,1,16163092,2470,11.16,2.21,12,0.32,1369.00,6913.00,19440,20240215,-21.40,8520,20231024,79.34,19440,-21.40,20240215,10710,42.67,20240117,19440,-21.40,20240215,8520,79.34,20231024,5.21,N,093520,500,80 억,,2303326,N,N,2,N,00,N
|
|
20240325,110730,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15360,-40,5,-0.26,702867090,45681,19.26,15550,15550,15180,20000,10780,15400,15386.41,14.25,0,-3936,16173,15786,15373,14986,14573,15580,14780,81,4600,500,11080,10,1,16163092,2483,11.22,2.22,12,0.28,1369.00,6913.00,19440,20240215,-20.99,8520,20231024,80.28,19440,-20.99,20240215,10710,43.42,20240117,19440,-20.99,20240215,8520,80.28,20231024,5.21,N,093520,500,80 억,,2303326,N,N,2,N,00,N
|
|
20240325,100731,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15490,90,2,0.58,510275770,33182,13.99,15550,15550,15180,20000,10780,15400,15378.06,14.25,0,-4731,16173,15786,15373,14986,14573,15580,14780,81,4600,500,11080,10,1,16163092,2504,11.31,2.24,12,0.21,1369.00,6913.00,19440,20240215,-20.32,8520,20231024,81.81,19440,-20.32,20240215,10710,44.63,20240117,19440,-20.32,20240215,8520,81.81,20231024,5.21,N,093520,500,80 억,,2303326,N,N,2,N,00,N
|
|
20240325,090733,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15230,-170,5,-1.10,183498860,11895,5.01,15550,15550,15180,20000,10780,15400,15426.65,14.25,0,310,16173,15786,15373,14986,14573,15580,14780,81,4600,500,11080,10,1,16163092,2462,11.12,2.20,12,0.07,1369.00,6913.00,19440,20240215,-21.66,8520,20231024,78.76,19440,-21.66,20240215,10710,42.20,20240117,19440,-21.66,20240215,8520,78.76,20231024,5.21,N,093520,500,80 억,,2303326,N,N,2,N,00,N
|
|
20240322,160730,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15400,-10,5,-0.06,3626892310,236468,142.83,15500,15760,14960,20000,10790,15410,15337.59,14.26,0,369,16356,15882,15646,15172,14936,15765,15055,81,4590,500,11090,10,1,16163092,2489,11.25,2.23,12,1.46,1369.00,6913.00,19440,20240215,-20.78,8520,20231024,80.75,19440,-20.78,20240215,10710,43.79,20240117,19440,-20.78,20240215,8520,80.75,20231024,5.27,N,093520,500,80 억,,2305622,N,N,2,N,00,N
|
|
20240322,150732,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15450,40,2,0.26,3512387170,229043,138.34,15500,15760,14960,20000,10790,15410,15334.89,14.26,0,196,16356,15882,15646,15172,14936,15765,15055,81,4590,500,11090,10,1,16163092,2497,11.29,2.23,12,1.42,1369.00,6913.00,19440,20240215,-20.52,8520,20231024,81.34,19440,-20.52,20240215,10710,44.26,20240117,19440,-20.52,20240215,8520,81.34,20231024,5.27,N,093520,500,80 억,,2305622,N,N,3,N,00,N
|
|
20240322,140725,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15370,-40,5,-0.26,3346174770,218259,131.83,15500,15760,14960,20000,10790,15410,15331.02,14.26,0,2073,16356,15882,15646,15172,14936,15765,15055,81,4590,500,11090,10,1,16163092,2484,11.23,2.22,12,1.35,1369.00,6913.00,19440,20240215,-20.94,8520,20231024,80.40,19440,-20.94,20240215,10710,43.51,20240117,19440,-20.94,20240215,8520,80.40,20231024,5.27,N,093520,500,80 억,,2305622,N,N,3,N,00,N
|
|
20240322,130728,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15530,120,2,0.78,3137464670,204740,123.66,15500,15760,14960,20000,10790,15410,15323.92,14.26,0,2931,16356,15882,15646,15172,14936,15765,15055,81,4590,500,11090,10,1,16163092,2510,11.34,2.25,12,1.27,1369.00,6913.00,19440,20240215,-20.11,8520,20231024,82.28,19440,-20.11,20240215,10710,45.00,20240117,19440,-20.11,20240215,8520,82.28,20231024,5.27,N,093520,500,80 억,,2305622,N,N,3,N,00,N
|
|
20240322,120723,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15520,110,2,0.71,2846547950,185965,112.32,15500,15760,14960,20000,10790,15410,15306.61,14.26,0,2937,16356,15882,15646,15172,14936,15765,15055,81,4590,500,11090,10,1,16163092,2509,11.34,2.25,12,1.15,1369.00,6913.00,19440,20240215,-20.16,8520,20231024,82.16,19440,-20.16,20240215,10710,44.91,20240117,19440,-20.16,20240215,8520,82.16,20231024,5.27,N,093520,500,80 억,,2305622,N,N,3,N,00,N
|
|
20240322,110731,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15060,-350,5,-2.27,1208067840,79934,48.28,15500,15510,14960,20000,10790,15410,15111.38,14.26,0,-12398,16356,15882,15646,15172,14936,15765,15055,81,4590,500,11090,10,1,16163092,2434,11.00,2.18,12,0.49,1369.00,6913.00,19440,20240215,-22.53,8520,20231024,76.76,19440,-22.53,20240215,10710,40.62,20240117,19440,-22.53,20240215,8520,76.76,20231024,5.27,N,093520,500,80 억,,2305622,N,N,3,N,00,N
|
|
20240322,100725,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15100,-310,5,-2.01,587019640,38631,23.33,15500,15510,15020,20000,10790,15410,15192.64,14.26,0,108,16356,15882,15646,15172,14936,15765,15055,81,4590,500,11090,10,1,16163092,2441,11.03,2.18,12,0.24,1369.00,6913.00,19440,20240215,-22.33,8520,20231024,77.23,19440,-22.33,20240215,10710,40.99,20240117,19440,-22.33,20240215,8520,77.23,20231024,5.27,N,093520,500,80 억,,2305622,N,N,3,N,00,N
|
|
20240322,090722,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15240,-170,5,-1.10,180786220,11756,7.10,15500,15510,15240,20000,10790,15410,15376.74,14.26,0,-1266,16356,15882,15646,15172,14936,15765,15055,81,4590,500,11090,10,1,16163092,2463,11.13,2.20,12,0.07,1369.00,6913.00,19440,20240215,-21.60,8520,20231024,78.87,19440,-21.60,20240215,10710,42.30,20240117,19440,-21.60,20240215,8520,78.87,20231024,5.27,N,093520,500,80 억,,2305622,N,N,3,N,00,N
|
|
20240321,160730,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15410,-140,5,-0.90,2524462050,160371,83.49,15870,16120,15410,20200,10890,15550,15741.92,14.27,0,-1707,16416,15982,15516,15082,14616,16200,15300,81,4650,500,11190,10,1,16163092,2491,11.26,2.23,12,0.99,1369.00,6913.00,19440,20240215,-20.73,8520,20231024,80.87,19440,-20.73,20240215,10710,43.88,20240117,19440,-20.73,20240215,8520,80.87,20231024,5.23,N,093520,500,80 억,,2307229,N,N,3,N,00,N
|
|
20240321,150725,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15460,-90,5,-0.58,2386576300,151428,78.84,15870,16120,15410,20200,10890,15550,15760.47,14.27,0,-1344,16416,15982,15516,15082,14616,16200,15300,81,4650,500,11190,10,1,16163092,2499,11.29,2.24,12,0.94,1369.00,6913.00,19440,20240215,-20.47,8520,20231024,81.46,19440,-20.47,20240215,10710,44.35,20240117,19440,-20.47,20240215,8520,81.46,20231024,5.23,N,093520,500,80 억,,2307229,N,N,0,N,00,N
|
|
20240321,140726,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15450,-100,5,-0.64,2252357350,142742,74.32,15870,16120,15450,20200,10890,15550,15779.22,14.27,0,-486,16416,15982,15516,15082,14616,16200,15300,81,4650,500,11190,10,1,16163092,2497,11.29,2.23,12,0.88,1369.00,6913.00,19440,20240215,-20.52,8520,20231024,81.34,19440,-20.52,20240215,10710,44.26,20240117,19440,-20.52,20240215,8520,81.34,20231024,5.23,N,093520,500,80 억,,2307229,N,N,0,N,00,N
|
|
20240321,130713,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15640,90,2,0.58,2038252180,128938,67.13,15870,16120,15480,20200,10890,15550,15808.00,14.27,0,2238,16416,15982,15516,15082,14616,16200,15300,81,4650,500,11190,10,1,16163092,2528,11.42,2.26,12,0.80,1369.00,6913.00,19440,20240215,-19.55,8520,20231024,83.57,19440,-19.55,20240215,10710,46.03,20240117,19440,-19.55,20240215,8520,83.57,20231024,5.23,N,093520,500,80 억,,2307229,N,N,0,N,00,N
|
|
20240321,120725,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15560,10,2,0.06,1742404380,109890,57.21,15870,16120,15540,20200,10890,15550,15855.90,14.27,0,3458,16416,15982,15516,15082,14616,16200,15300,81,4650,500,11190,10,1,16163092,2515,11.37,2.25,12,0.68,1369.00,6913.00,19440,20240215,-19.96,8520,20231024,82.63,19440,-19.96,20240215,10710,45.28,20240117,19440,-19.96,20240215,8520,82.63,20231024,5.23,N,093520,500,80 억,,2307229,N,N,0,N,00,N
|
|
20240321,110723,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15740,190,2,1.22,1507859430,94883,49.40,15870,16120,15650,20200,10890,15550,15891.78,14.27,0,2702,16416,15982,15516,15082,14616,16200,15300,81,4650,500,11190,10,1,16163092,2544,11.50,2.28,12,0.59,1369.00,6913.00,19440,20240215,-19.03,8520,20231024,84.74,19440,-19.03,20240215,10710,46.97,20240117,19440,-19.03,20240215,8520,84.74,20231024,5.23,N,093520,500,80 억,,2307229,N,N,0,N,00,N
|
|
20240321,100727,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15710,160,2,1.03,1243818830,78074,40.65,15870,16120,15710,20200,10890,15550,15931.28,14.27,0,4270,16416,15982,15516,15082,14616,16200,15300,81,4650,500,11190,10,1,16163092,2539,11.48,2.27,12,0.48,1369.00,6913.00,19440,20240215,-19.19,8520,20231024,84.39,19440,-19.19,20240215,10710,46.69,20240117,19440,-19.19,20240215,8520,84.39,20231024,5.23,N,093520,500,80 억,,2307229,N,N,0,N,00,N
|
|
20240321,090729,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15960,410,2,2.64,589232690,36879,19.20,15870,16120,15850,20200,10890,15550,15977.46,14.27,0,4198,16416,15982,15516,15082,14616,16200,15300,81,4650,500,11190,10,1,16163092,2580,11.66,2.31,12,0.23,1369.00,6913.00,19440,20240215,-17.90,8520,20231024,87.32,19440,-17.90,20240215,10710,49.02,20240117,19440,-17.90,20240215,8520,87.32,20231024,5.23,N,093520,500,80 억,,2307229,N,N,0,N,00,N
|
|
20240320,160718,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15550,430,2,2.84,2926713930,189080,156.01,15120,15950,15050,19650,10590,15120,15480.03,14.21,0,10757,15800,15460,15260,14920,14720,15360,14820,81,4530,500,10880,10,1,16163092,2513,11.36,2.25,12,1.17,1369.00,6913.00,19440,20240215,-20.01,8520,20231024,82.51,19440,-20.01,20240215,10710,45.19,20240117,19440,-20.01,20240215,8520,82.51,20231024,5.23,N,093520,500,80 억,,2296460,N,N,105,N,00,N
|
|
20240320,150721,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15570,450,2,2.98,2778522650,179567,148.16,15120,15950,15050,19650,10590,15120,15475.18,14.21,0,12573,15800,15460,15260,14920,14720,15360,14820,81,4530,500,10880,10,1,16163092,2517,11.37,2.25,12,1.11,1369.00,6913.00,19440,20240215,-19.91,8520,20231024,82.75,19440,-19.91,20240215,10710,45.38,20240117,19440,-19.91,20240215,8520,82.75,20231024,5.23,N,093520,500,80 억,,2296460,N,N,105,N,00,N
|
|
20240320,140725,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15560,440,2,2.91,1675505290,109233,90.13,15120,15560,15050,19650,10590,15120,15340.57,14.21,0,10061,15800,15460,15260,14920,14720,15360,14820,81,4530,500,10880,10,1,16163092,2515,11.37,2.25,12,0.68,1369.00,6913.00,19440,20240215,-19.96,8520,20231024,82.63,19440,-19.96,20240215,10710,45.28,20240117,19440,-19.96,20240215,8520,82.63,20231024,5.23,N,093520,500,80 억,,2296460,N,N,105,N,00,N
|
|
20240320,130724,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15460,340,2,2.25,1386376060,90560,74.72,15120,15530,15050,19650,10590,15120,15310.75,14.21,0,7848,15800,15460,15260,14920,14720,15360,14820,81,4530,500,10880,10,1,16163092,2499,11.29,2.24,12,0.56,1369.00,6913.00,19440,20240215,-20.47,8520,20231024,81.46,19440,-20.47,20240215,10710,44.35,20240117,19440,-20.47,20240215,8520,81.46,20231024,5.23,N,093520,500,80 억,,2296460,N,N,105,N,00,N
|
|
20240320,120718,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15400,280,2,1.85,1228465000,80300,66.25,15120,15530,15050,19650,10590,15120,15300.40,14.21,0,5382,15800,15460,15260,14920,14720,15360,14820,81,4530,500,10880,10,1,16163092,2489,11.25,2.23,12,0.50,1369.00,6913.00,19440,20240215,-20.78,8520,20231024,80.75,19440,-20.78,20240215,10710,43.79,20240117,19440,-20.78,20240215,8520,80.75,20231024,5.23,N,093520,500,80 억,,2296460,N,N,105,N,00,N
|
|
20240320,110720,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15400,280,2,1.85,988055340,64748,53.42,15120,15490,15050,19650,10590,15120,15261.92,14.21,0,6378,15800,15460,15260,14920,14720,15360,14820,81,4530,500,10880,10,1,16163092,2489,11.25,2.23,12,0.40,1369.00,6913.00,19440,20240215,-20.78,8520,20231024,80.75,19440,-20.78,20240215,10710,43.79,20240117,19440,-20.78,20240215,8520,80.75,20231024,5.23,N,093520,500,80 억,,2296460,N,N,105,N,00,N
|
|
20240320,100716,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15130,10,2,0.07,456681710,30171,24.89,15120,15390,15050,19650,10590,15120,15136.93,14.21,0,-4672,15800,15460,15260,14920,14720,15360,14820,81,4530,500,10880,10,1,16163092,2445,11.05,2.19,12,0.19,1369.00,6913.00,19440,20240215,-22.17,8520,20231024,77.58,19440,-22.17,20240215,10710,41.27,20240117,19440,-22.17,20240215,8520,77.58,20231024,5.23,N,093520,500,80 억,,2296460,N,N,105,N,00,N
|
|
20240320,090717,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15340,220,2,1.46,75631440,4964,4.10,15120,15390,15120,19650,10590,15120,15260.60,14.21,0,-324,15800,15460,15260,14920,14720,15360,14820,81,4530,500,10880,10,1,16163092,2479,11.21,2.22,12,0.03,1369.00,6913.00,19440,20240215,-21.09,8520,20231024,80.05,19440,-21.09,20240215,10710,43.23,20240117,19440,-21.09,20240215,8520,80.05,20231024,5.23,N,093520,500,80 억,,2296460,N,N,105,N,00,N
|
|
20240319,160710,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15120,-480,5,-3.08,1823738580,119938,104.71,15600,15600,15060,20250,10920,15600,15205.36,14.24,0,-5971,16013,15806,15643,15436,15273,15725,15355,81,4650,500,11230,10,1,16163092,2444,11.04,2.19,12,0.74,1369.00,6913.00,19440,20240215,-22.22,8520,20231024,77.46,19440,-22.22,20240215,10710,41.18,20240117,19440,-22.22,20240215,8520,77.46,20231024,5.20,N,093520,500,80 억,,2302328,N,N,105,N,00,N
|
|
20240319,150719,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15200,-400,5,-2.56,1756380360,115487,100.82,15600,15600,15060,20250,10920,15600,15208.01,14.24,0,-6012,16013,15806,15643,15436,15273,15725,15355,81,4650,500,11230,10,1,16163092,2457,11.10,2.20,12,0.71,1369.00,6913.00,19440,20240215,-21.81,8520,20231024,78.40,19440,-21.81,20240215,10710,41.92,20240117,19440,-21.81,20240215,8520,78.40,20231024,5.20,N,093520,500,80 억,,2302328,N,N,0,N,00,N
|
|
20240319,140720,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15160,-440,5,-2.82,1478390280,97112,84.78,15600,15600,15080,20250,10920,15600,15223.04,14.24,0,-12869,16013,15806,15643,15436,15273,15725,15355,81,4650,500,11230,10,1,16163092,2450,11.07,2.19,12,0.60,1369.00,6913.00,19440,20240215,-22.02,8520,20231024,77.93,19440,-22.02,20240215,10710,41.55,20240117,19440,-22.02,20240215,8520,77.93,20231024,5.20,N,093520,500,80 억,,2302328,N,N,0,N,00,N
|
|
20240319,130650,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15120,-480,5,-3.08,1322212110,86784,75.76,15600,15600,15080,20250,10920,15600,15235.10,14.24,0,-14221,16013,15806,15643,15436,15273,15725,15355,81,4650,500,11230,10,1,16163092,2444,11.04,2.19,12,0.54,1369.00,6913.00,19440,20240215,-22.22,8520,20231024,77.46,19440,-22.22,20240215,10710,41.18,20240117,19440,-22.22,20240215,8520,77.46,20231024,5.20,N,093520,500,80 억,,2302328,N,N,0,N,00,N
|
|
20240319,120714,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15090,-510,5,-3.27,1246869360,81793,71.41,15600,15600,15080,20250,10920,15600,15243.62,14.24,0,-13498,16013,15806,15643,15436,15273,15725,15355,81,4650,500,11230,10,1,16163092,2439,11.02,2.18,12,0.51,1369.00,6913.00,19440,20240215,-22.38,8520,20231024,77.11,19440,-22.38,20240215,10710,40.90,20240117,19440,-22.38,20240215,8520,77.11,20231024,5.20,N,093520,500,80 억,,2302328,N,N,0,N,00,N
|
|
20240319,110715,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15090,-510,5,-3.27,1096733600,71861,62.73,15600,15600,15080,20250,10920,15600,15261.24,14.24,0,-14521,16013,15806,15643,15436,15273,15725,15355,81,4650,500,11230,10,1,16163092,2439,11.02,2.18,12,0.44,1369.00,6913.00,19440,20240215,-22.38,8520,20231024,77.11,19440,-22.38,20240215,10710,40.90,20240117,19440,-22.38,20240215,8520,77.11,20231024,5.20,N,093520,500,80 억,,2302328,N,N,0,N,00,N
|
|
20240319,100718,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15320,-280,5,-1.79,764027970,49883,43.55,15600,15600,15080,20250,10920,15600,15315.63,14.24,0,-15197,16013,15806,15643,15436,15273,15725,15355,81,4650,500,11230,10,1,16163092,2476,11.19,2.22,12,0.31,1369.00,6913.00,19440,20240215,-21.19,8520,20231024,79.81,19440,-21.19,20240215,10710,43.04,20240117,19440,-21.19,20240215,8520,79.81,20231024,5.20,N,093520,500,80 억,,2302328,N,N,0,N,00,N
|
|
20240319,090717,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15290,-310,5,-1.99,208588610,13504,11.79,15600,15600,15250,20250,10920,15600,15444.88,14.24,0,-1249,16013,15806,15643,15436,15273,15725,15355,81,4650,500,11230,10,1,16163092,2471,11.17,2.21,12,0.08,1369.00,6913.00,19440,20240215,-21.35,8520,20231024,79.46,19440,-21.35,20240215,10710,42.76,20240117,19440,-21.35,20240215,8520,79.46,20231024,5.20,N,093520,500,80 억,,2302328,N,N,0,N,00,N
|
|
20240318,160713,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15600,-150,5,-0.95,1764316940,112923,57.10,15840,15850,15480,20450,11030,15750,15624.05,14.29,0,-7558,16436,16092,15446,15102,14456,16265,15275,81,4700,500,11340,10,1,16163092,2521,11.40,2.26,12,0.70,1369.00,6913.00,19440,20240215,-19.75,8520,20231024,83.10,19440,-19.75,20240215,10710,45.66,20240117,19440,-19.75,20240215,8520,83.10,20231024,5.30,N,093520,500,80 억,,2309865,N,N,0,N,00,N
|
|
20240318,150714,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15600,-150,5,-0.95,1657566570,106077,53.63,15840,15850,15480,20450,11030,15750,15626.00,14.29,0,-7414,16436,16092,15446,15102,14456,16265,15275,81,4700,500,11340,10,1,16163092,2521,11.40,2.26,12,0.66,1369.00,6913.00,19440,20240215,-19.75,8520,20231024,83.10,19440,-19.75,20240215,10710,45.66,20240117,19440,-19.75,20240215,8520,83.10,20231024,5.30,N,093520,500,80 억,,2309865,N,N,0,N,00,N
|
|
20240318,140714,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15630,-120,5,-0.76,1439230770,92096,46.57,15840,15850,15480,20450,11030,15750,15627.43,14.29,0,-4993,16436,16092,15446,15102,14456,16265,15275,81,4700,500,11340,10,1,16163092,2526,11.42,2.26,12,0.57,1369.00,6913.00,19440,20240215,-19.60,8520,20231024,83.45,19440,-19.60,20240215,10710,45.94,20240117,19440,-19.60,20240215,8520,83.45,20231024,5.30,N,093520,500,80 억,,2309865,N,N,0,N,00,N
|
|
20240318,130713,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15670,-80,5,-0.51,1302189450,83321,42.13,15840,15850,15480,20450,11030,15750,15628.50,14.29,0,-6338,16436,16092,15446,15102,14456,16265,15275,81,4700,500,11340,10,1,16163092,2533,11.45,2.27,12,0.52,1369.00,6913.00,19440,20240215,-19.39,8520,20231024,83.92,19440,-19.39,20240215,10710,46.31,20240117,19440,-19.39,20240215,8520,83.92,20231024,5.30,N,093520,500,80 억,,2309865,N,N,0,N,00,N
|
|
20240318,120710,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15640,-110,5,-0.70,1220709150,78107,39.49,15840,15850,15480,20450,11030,15750,15628.58,14.29,0,-5742,16436,16092,15446,15102,14456,16265,15275,81,4700,500,11340,10,1,16163092,2528,11.42,2.26,12,0.48,1369.00,6913.00,19440,20240215,-19.55,8520,20231024,83.57,19440,-19.55,20240215,10710,46.03,20240117,19440,-19.55,20240215,8520,83.57,20231024,5.30,N,093520,500,80 억,,2309865,N,N,0,N,00,N
|
|
20240318,110714,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15590,-160,5,-1.02,1124295240,71928,36.37,15840,15850,15480,20450,11030,15750,15630.74,14.29,0,-5156,16436,16092,15446,15102,14456,16265,15275,81,4700,500,11340,10,1,16163092,2520,11.39,2.26,12,0.45,1369.00,6913.00,19440,20240215,-19.80,8520,20231024,82.98,19440,-19.80,20240215,10710,45.56,20240117,19440,-19.80,20240215,8520,82.98,20231024,5.30,N,093520,500,80 억,,2309865,N,N,0,N,00,N
|
|
20240318,100712,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15640,-110,5,-0.70,951972560,60881,30.78,15840,15850,15480,20450,11030,15750,15636.50,14.29,0,-933,16436,16092,15446,15102,14456,16265,15275,81,4700,500,11340,10,1,16163092,2528,11.42,2.26,12,0.38,1369.00,6913.00,19440,20240215,-19.55,8520,20231024,83.57,19440,-19.55,20240215,10710,46.03,20240117,19440,-19.55,20240215,8520,83.57,20231024,5.30,N,093520,500,80 억,,2309865,N,N,0,N,00,N
|
|
20240318,090712,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15790,40,2,0.25,157570230,10038,5.08,15840,15840,15530,20450,11030,15750,15697.06,14.29,0,-2644,16436,16092,15446,15102,14456,16265,15275,81,4700,500,11340,10,1,16163092,2552,11.53,2.28,12,0.06,1369.00,6913.00,19440,20240215,-18.78,8520,20231024,85.33,19440,-18.78,20240215,10710,47.43,20240117,19440,-18.78,20240215,8520,85.33,20231024,5.30,N,093520,500,80 억,,2309865,N,N,0,N,00,N
|
|
20240315,160705,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15750,530,2,3.48,2972258260,194292,61.34,14970,15790,14800,19780,10660,15220,15296.54,14.10,0,31747,16500,15860,15250,14610,14000,15555,14305,81,4560,500,10950,10,1,16163092,2546,11.50,2.28,12,1.20,1369.00,6913.00,19440,20240215,-18.98,8520,20231024,84.86,19440,-18.98,20240215,10710,47.06,20240117,19440,-18.98,20240215,8520,84.86,20231024,5.24,N,093520,500,80 억,,2279019,N,N,0,N,00,N
|
|
20240315,150642,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15650,430,2,2.83,2570751110,168765,53.28,14970,15660,14800,19780,10660,15220,15232.73,14.10,0,30930,16500,15860,15250,14610,14000,15555,14305,81,4560,500,10950,10,1,16163092,2530,11.43,2.26,12,1.04,1369.00,6913.00,19440,20240215,-19.50,8520,20231024,83.69,19440,-19.50,20240215,10710,46.13,20240117,19440,-19.50,20240215,8520,83.69,20231024,5.24,N,093520,500,80 억,,2279019,N,N,0,N,00,N
|
|
20240315,140629,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15240,20,2,0.13,1790716390,118308,37.35,14970,15380,14800,19780,10660,15220,15136.00,14.10,0,13070,16500,15860,15250,14610,14000,15555,14305,81,4560,500,10950,10,1,16163092,2463,11.13,2.20,12,0.73,1369.00,6913.00,19440,20240215,-21.60,8520,20231024,78.87,19440,-21.60,20240215,10710,42.30,20240117,19440,-21.60,20240215,8520,78.87,20231024,5.24,N,093520,500,80 억,,2279019,N,N,0,N,00,N
|
|
20240315,130707,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15170,-50,5,-0.33,1447975280,95794,30.24,14970,15380,14800,19780,10660,15220,15115.43,14.10,0,-1105,16500,15860,15250,14610,14000,15555,14305,81,4560,500,10950,10,1,16163092,2452,11.08,2.19,12,0.59,1369.00,6913.00,19440,20240215,-21.97,8520,20231024,78.05,19440,-21.97,20240215,10710,41.64,20240117,19440,-21.97,20240215,8520,78.05,20231024,5.24,N,093520,500,80 억,,2279019,N,N,0,N,00,N
|
|
20240315,120707,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15220,0,3,0.00,1325480370,87725,27.69,14970,15380,14800,19780,10660,15220,15109.40,14.10,0,-1881,16500,15860,15250,14610,14000,15555,14305,81,4560,500,10950,10,1,16163092,2460,11.12,2.20,12,0.54,1369.00,6913.00,19440,20240215,-21.71,8520,20231024,78.64,19440,-21.71,20240215,10710,42.11,20240117,19440,-21.71,20240215,8520,78.64,20231024,5.24,N,093520,500,80 억,,2279019,N,N,0,N,00,N
|
|
20240315,110702,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15240,20,2,0.13,1196423530,79233,25.01,14970,15380,14800,19780,10660,15220,15099.95,14.10,0,-621,16500,15860,15250,14610,14000,15555,14305,81,4560,500,10950,10,1,16163092,2463,11.13,2.20,12,0.49,1369.00,6913.00,19440,20240215,-21.60,8520,20231024,78.87,19440,-21.60,20240215,10710,42.30,20240117,19440,-21.60,20240215,8520,78.87,20231024,5.24,N,093520,500,80 억,,2279019,N,N,0,N,00,N
|
|
20240315,100705,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15210,-10,5,-0.07,796675750,53017,16.74,14970,15250,14800,19780,10660,15220,15026.52,14.10,0,9027,16500,15860,15250,14610,14000,15555,14305,81,4560,500,10950,10,1,16163092,2458,11.11,2.20,12,0.33,1369.00,6913.00,19440,20240215,-21.76,8520,20231024,78.52,19440,-21.76,20240215,10710,42.02,20240117,19440,-21.76,20240215,8520,78.52,20231024,5.24,N,093520,500,80 억,,2279019,N,N,0,N,00,N
|
|
20240315,090710,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15140,-80,5,-0.53,141291700,9410,2.97,14970,15150,14920,19780,10660,15220,15013.39,14.10,0,5021,16500,15860,15250,14610,14000,15555,14305,81,4560,500,10950,10,1,16163092,2447,11.06,2.19,12,0.06,1369.00,6913.00,19440,20240215,-22.12,8520,20231024,77.70,19440,-22.12,20240215,10710,41.36,20240117,19440,-22.12,20240215,8520,77.70,20231024,5.24,N,093520,500,80 억,,2279019,N,N,0,N,00,N
|
|
20240314,160659,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15220,-480,5,-3.06,4808154380,315606,121.11,15550,15890,14640,20400,10990,15700,15234.36,14.01,0,12954,17173,16436,16063,15326,14953,16250,15140,81,4700,500,11300,10,1,16163092,2460,11.12,2.20,12,1.95,1369.00,6913.00,19440,20240215,-21.71,8520,20231024,78.64,19440,-21.71,20240215,10710,42.11,20240117,19440,-21.71,20240215,8520,78.64,20231024,5.24,N,093520,500,80 억,,2265167,N,N,0,N,00,N
|
|
20240314,150702,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15200,-500,5,-3.18,4696974850,308294,118.31,15550,15890,14640,20400,10990,15700,15235.00,14.01,0,12265,17173,16436,16063,15326,14953,16250,15140,81,4700,500,11300,10,1,16163092,2457,11.10,2.20,12,1.91,1369.00,6913.00,19440,20240215,-21.81,8520,20231024,78.40,19440,-21.81,20240215,10710,41.92,20240117,19440,-21.81,20240215,8520,78.40,20231024,5.24,N,093520,500,80 억,,2265167,N,N,0,N,00,N
|
|
20240314,140702,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15250,-450,5,-2.87,4496758770,295122,113.25,15550,15890,14640,20400,10990,15700,15236.55,14.01,0,11933,17173,16436,16063,15326,14953,16250,15140,81,4700,500,11300,10,1,16163092,2465,11.14,2.21,12,1.83,1369.00,6913.00,19440,20240215,-21.55,8520,20231024,78.99,19440,-21.55,20240215,10710,42.39,20240117,19440,-21.55,20240215,8520,78.99,20231024,5.24,N,093520,500,80 억,,2265167,N,N,0,N,00,N
|
|
20240314,130658,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15200,-500,5,-3.18,4384147970,287706,110.41,15550,15890,14640,20400,10990,15700,15237.89,14.01,0,10564,17173,16436,16063,15326,14953,16250,15140,81,4700,500,11300,10,1,16163092,2457,11.10,2.20,12,1.78,1369.00,6913.00,19440,20240215,-21.81,8520,20231024,78.40,19440,-21.81,20240215,10710,41.92,20240117,19440,-21.81,20240215,8520,78.40,20231024,5.24,N,093520,500,80 억,,2265167,N,N,0,N,00,N
|
|
20240314,120659,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15210,-490,5,-3.12,4221852240,277014,106.30,15550,15890,14640,20400,10990,15700,15240.16,14.01,0,10393,17173,16436,16063,15326,14953,16250,15140,81,4700,500,11300,10,1,16163092,2458,11.11,2.20,12,1.71,1369.00,6913.00,19440,20240215,-21.76,8520,20231024,78.52,19440,-21.76,20240215,10710,42.02,20240117,19440,-21.76,20240215,8520,78.52,20231024,5.24,N,093520,500,80 억,,2265167,N,N,0,N,00,N
|
|
20240314,110700,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15130,-570,5,-3.63,4044405430,265350,101.83,15550,15890,14640,20400,10990,15700,15241.34,14.01,0,9783,17173,16436,16063,15326,14953,16250,15140,81,4700,500,11300,10,1,16163092,2445,11.05,2.19,12,1.64,1369.00,6913.00,19440,20240215,-22.17,8520,20231024,77.58,19440,-22.17,20240215,10710,41.27,20240117,19440,-22.17,20240215,8520,77.58,20231024,5.24,N,093520,500,80 억,,2265167,N,N,0,N,00,N
|
|
20240314,100705,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15240,-460,5,-2.93,3271549020,214151,82.18,15550,15890,14640,20400,10990,15700,15276.33,14.01,0,4056,17173,16436,16063,15326,14953,16250,15140,81,4700,500,11300,10,1,16163092,2463,11.13,2.20,12,1.32,1369.00,6913.00,19440,20240215,-21.60,8520,20231024,78.87,19440,-21.60,20240215,10710,42.30,20240117,19440,-21.60,20240215,8520,78.87,20231024,5.24,N,093520,500,80 억,,2265167,N,N,0,N,00,N
|
|
20240314,090703,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15680,-20,5,-0.13,132811130,8516,3.27,15550,15700,15550,20400,10990,15700,15592.30,14.01,0,2257,17173,16436,16063,15326,14953,16250,15140,81,4700,500,11300,10,1,16163092,2534,11.45,2.27,12,0.05,1369.00,6913.00,19440,20240215,-19.34,8520,20231024,84.04,19440,-19.34,20240215,10710,46.41,20240117,19440,-19.34,20240215,8520,84.04,20231024,5.24,N,093520,500,80 억,,2265167,N,N,0,N,00,N
|
|
20240313,160654,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15700,-560,5,-3.44,4084039350,253644,99.94,16780,16800,15690,21100,11390,16260,16101.86,14.12,0,-16153,16606,16432,16096,15922,15586,16520,16010,81,4840,500,11700,10,1,16163092,2538,11.47,2.27,12,1.57,1369.00,6913.00,19440,20240215,-19.24,8520,20231024,84.27,19440,-19.24,20240215,10710,46.59,20240117,19440,-19.24,20240215,8520,84.27,20231024,4.98,N,093520,500,80 억,,2281604,N,N,28,N,00,N
|
|
20240313,150653,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15810,-450,5,-2.77,3820968270,236931,93.36,16780,16800,15690,21100,11390,16260,16126.92,14.12,0,-15654,16606,16432,16096,15922,15586,16520,16010,81,4840,500,11700,10,1,16163092,2555,11.55,2.29,12,1.47,1369.00,6913.00,19440,20240215,-18.67,8520,20231024,85.56,19440,-18.67,20240215,10710,47.62,20240117,19440,-18.67,20240215,8520,85.56,20231024,4.98,N,093520,500,80 억,,2281604,N,N,28,N,00,N
|
|
20240313,140658,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15780,-480,5,-2.95,3522571940,218064,85.92,16780,16800,15690,21100,11390,16260,16153.84,14.12,0,-18077,16606,16432,16096,15922,15586,16520,16010,81,4840,500,11700,10,1,16163092,2551,11.53,2.28,12,1.35,1369.00,6913.00,19440,20240215,-18.83,8520,20231024,85.21,19440,-18.83,20240215,10710,47.34,20240117,19440,-18.83,20240215,8520,85.21,20231024,4.98,N,093520,500,80 억,,2281604,N,N,28,N,00,N
|
|
20240313,130700,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15910,-350,5,-2.15,2984561900,183935,72.47,16780,16800,15900,21100,11390,16260,16226.18,14.12,0,-22494,16606,16432,16096,15922,15586,16520,16010,81,4840,500,11700,10,1,16163092,2572,11.62,2.30,12,1.14,1369.00,6913.00,19440,20240215,-18.16,8520,20231024,86.74,19440,-18.16,20240215,10710,48.55,20240117,19440,-18.16,20240215,8520,86.74,20231024,4.98,N,093520,500,80 억,,2281604,N,N,28,N,00,N
|
|
20240313,120656,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,16000,-260,5,-1.60,2646105360,162678,64.10,16780,16800,15950,21100,11390,16260,16265.91,14.12,0,-21643,16606,16432,16096,15922,15586,16520,16010,81,4840,500,11700,10,1,16163092,2586,11.69,2.31,12,1.01,1369.00,6913.00,19440,20240215,-17.70,8520,20231024,87.79,19440,-17.70,20240215,10710,49.39,20240117,19440,-17.70,20240215,8520,87.79,20231024,4.98,N,093520,500,80 억,,2281604,N,N,28,N,00,N
|
|
20240313,110653,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,16040,-220,5,-1.35,2312257720,141796,55.87,16780,16800,15990,21100,11390,16260,16306.93,14.12,0,-19194,16606,16432,16096,15922,15586,16520,16010,81,4840,500,11700,10,1,16163092,2593,11.72,2.32,12,0.88,1369.00,6913.00,19440,20240215,-17.49,8520,20231024,88.26,19440,-17.49,20240215,10710,49.77,20240117,19440,-17.49,20240215,8520,88.26,20231024,4.98,N,093520,500,80 억,,2281604,N,N,28,N,00,N
|
|
20240313,100651,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,16100,-160,5,-0.98,1781872920,108708,42.83,16780,16800,16100,21100,11390,16260,16391.37,14.12,0,-22321,16606,16432,16096,15922,15586,16520,16010,81,4840,500,11700,10,1,16163092,2602,11.76,2.33,12,0.67,1369.00,6913.00,19440,20240215,-17.18,8520,20231024,88.97,19440,-17.18,20240215,10710,50.33,20240117,19440,-17.18,20240215,8520,88.97,20231024,4.98,N,093520,500,80 억,,2281604,N,N,28,N,00,N
|
|
20240313,090656,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,16430,170,2,1.05,673054200,40619,16.00,16780,16800,16390,21100,11390,16260,16569.94,14.12,0,-14108,16606,16432,16096,15922,15586,16520,16010,81,4840,500,11700,10,1,16163092,2656,12.00,2.38,12,0.25,1369.00,6913.00,19440,20240215,-15.48,8520,20231024,92.84,19440,-15.48,20240215,10710,53.41,20240117,19440,-15.48,20240215,8520,92.84,20231024,4.98,N,093520,500,80 억,,2281604,N,N,28,N,00,N
|
|
20240312,160646,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,16260,150,2,0.93,3953633820,247160,55.49,16050,16270,15760,20900,11280,16110,15993.90,14.03,0,12964,17796,16952,16156,15312,14516,16555,14915,81,4790,500,11590,10,1,16163092,2628,11.88,2.35,12,1.53,1369.00,6913.00,19440,20240215,-16.36,8520,20231024,90.85,19440,-16.36,20240215,10710,51.82,20240117,19440,-16.36,20240215,8520,90.85,20231024,5.14,N,093520,500,80 억,,2267190,N,N,28,N,00,N
|
|
20240312,150645,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,16200,90,2,0.56,3667678910,229546,51.53,16050,16270,15760,20900,11280,16110,15977.87,14.03,0,13186,17796,16952,16156,15312,14516,16555,14915,81,4790,500,11590,10,1,16163092,2618,11.83,2.34,12,1.42,1369.00,6913.00,19440,20240215,-16.67,8520,20231024,90.14,19440,-16.67,20240215,10710,51.26,20240117,19440,-16.67,20240215,8520,90.14,20231024,5.14,N,093520,500,80 억,,2267190,N,N,16,N,00,N
|
|
20240312,140639,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15900,-210,5,-1.30,2820917890,176945,39.72,16050,16190,15760,20900,11280,16110,15942.18,14.03,0,-7022,17796,16952,16156,15312,14516,16555,14915,81,4790,500,11590,10,1,16163092,2570,11.61,2.30,12,1.09,1369.00,6913.00,19440,20240215,-18.21,8520,20231024,86.62,19440,-18.21,20240215,10710,48.46,20240117,19440,-18.21,20240215,8520,86.62,20231024,5.14,N,093520,500,80 억,,2267190,N,N,16,N,00,N
|
|
20240312,130616,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15940,-170,5,-1.06,2587230480,162271,36.43,16050,16190,15760,20900,11280,16110,15943.71,14.03,0,-5695,17796,16952,16156,15312,14516,16555,14915,81,4790,500,11590,10,1,16163092,2576,11.64,2.31,12,1.00,1369.00,6913.00,19440,20240215,-18.00,8520,20231024,87.09,19440,-18.00,20240215,10710,48.83,20240117,19440,-18.00,20240215,8520,87.09,20231024,5.14,N,093520,500,80 억,,2267190,N,N,16,N,00,N
|
|
20240312,120648,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15850,-260,5,-1.61,2368417810,148475,33.33,16050,16190,15760,20900,11280,16110,15951.44,14.03,0,-7185,17796,16952,16156,15312,14516,16555,14915,81,4790,500,11590,10,1,16163092,2562,11.58,2.29,12,0.92,1369.00,6913.00,19440,20240215,-18.47,8520,20231024,86.03,19440,-18.47,20240215,10710,47.99,20240117,19440,-18.47,20240215,8520,86.03,20231024,5.14,N,093520,500,80 억,,2267190,N,N,16,N,00,N
|
|
20240312,110646,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,16070,-40,5,-0.25,1870984300,117278,26.33,16050,16190,15760,20900,11280,16110,15953.18,14.03,0,-4352,17796,16952,16156,15312,14516,16555,14915,81,4790,500,11590,10,1,16163092,2597,11.74,2.32,12,0.73,1369.00,6913.00,19440,20240215,-17.34,8520,20231024,88.62,19440,-17.34,20240215,10710,50.05,20240117,19440,-17.34,20240215,8520,88.62,20231024,5.14,N,093520,500,80 억,,2267190,N,N,16,N,00,N
|
|
20240312,100645,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,16110,0,3,0.00,1605828880,100768,22.62,16050,16190,15760,20900,11280,16110,15935.60,14.03,0,-3864,17796,16952,16156,15312,14516,16555,14915,81,4790,500,11590,10,1,16163092,2604,11.77,2.33,12,0.62,1369.00,6913.00,19440,20240215,-17.13,8520,20231024,89.08,19440,-17.13,20240215,10710,50.42,20240117,19440,-17.13,20240215,8520,89.08,20231024,5.14,N,093520,500,80 억,,2267190,N,N,16,N,00,N
|
|
20240312,090645,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15870,-240,5,-1.49,353842000,22132,4.97,16050,16100,15870,20900,11280,16110,15986.84,14.03,0,-3440,17796,16952,16156,15312,14516,16555,14915,81,4790,500,11590,10,1,16163092,2565,11.59,2.30,12,0.14,1369.00,6913.00,19440,20240215,-18.36,8520,20231024,86.27,19440,-18.36,20240215,10710,48.18,20240117,19440,-18.36,20240215,8520,86.27,20231024,5.14,N,093520,500,80 억,,2267190,N,N,16,N,00,N
|
|
20240311,160644,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,16110,-1200,5,-6.93,7103471330,438409,48.66,16990,17000,15360,22500,12120,17310,16202.28,14.47,0,-70520,18550,17930,17570,16950,16590,17750,16770,81,5190,500,12460,10,1,16163092,2604,11.77,2.33,12,2.71,1369.00,6913.00,19440,20240215,-17.13,8520,20231024,89.08,19440,-17.13,20240215,10710,50.42,20240117,19440,-17.13,20240215,8520,89.08,20231024,4.93,N,093520,500,80 억,,2338311,N,N,16,N,00,N
|
|
20240311,150645,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,16150,-1160,5,-6.70,6812230120,420341,46.65,16990,17000,15360,22500,12120,17310,16205.83,14.47,0,-71603,18550,17930,17570,16950,16590,17750,16770,81,5190,500,12460,10,1,16163092,2610,11.80,2.34,12,2.60,1369.00,6913.00,19440,20240215,-16.92,8520,20231024,89.55,19440,-16.92,20240215,10710,50.79,20240117,19440,-16.92,20240215,8520,89.55,20231024,4.93,N,093520,500,80 억,,2338311,N,N,8,N,00,N
|
|
20240311,140641,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,16110,-1200,5,-6.93,6423190050,396259,43.98,16990,17000,15360,22500,12120,17310,16208.93,14.47,0,-71718,18550,17930,17570,16950,16590,17750,16770,81,5190,500,12460,10,1,16163092,2604,11.77,2.33,12,2.45,1369.00,6913.00,19440,20240215,-17.13,8520,20231024,89.08,19440,-17.13,20240215,10710,50.42,20240117,19440,-17.13,20240215,8520,89.08,20231024,4.93,N,093520,500,80 억,,2338311,N,N,8,N,00,N
|
|
20240311,130643,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,16120,-1190,5,-6.87,6027626550,371744,41.26,16990,17000,15360,22500,12120,17310,16213.77,14.47,0,-73116,18550,17930,17570,16950,16590,17750,16770,81,5190,500,12460,10,1,16163092,2605,11.78,2.33,12,2.30,1369.00,6913.00,19440,20240215,-17.08,8520,20231024,89.20,19440,-17.08,20240215,10710,50.51,20240117,19440,-17.08,20240215,8520,89.20,20231024,4.93,N,093520,500,80 억,,2338311,N,N,8,N,00,N
|
|
20240311,120644,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,16060,-1250,5,-7.22,5804794760,357917,39.72,16990,17000,15360,22500,12120,17310,16217.56,14.47,0,-71533,18550,17930,17570,16950,16590,17750,16770,81,5190,500,12460,10,1,16163092,2596,11.73,2.32,12,2.21,1369.00,6913.00,19440,20240215,-17.39,8520,20231024,88.50,19440,-17.39,20240215,10710,49.95,20240117,19440,-17.39,20240215,8520,88.50,20231024,4.93,N,093520,500,80 억,,2338311,N,N,8,N,00,N
|
|
20240311,110639,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,16120,-1190,5,-6.87,5426961120,334440,37.12,16990,17000,15360,22500,12120,17310,16226.25,14.47,0,-70307,18550,17930,17570,16950,16590,17750,16770,81,5190,500,12460,10,1,16163092,2605,11.78,2.33,12,2.07,1369.00,6913.00,19440,20240215,-17.08,8520,20231024,89.20,19440,-17.08,20240215,10710,50.51,20240117,19440,-17.08,20240215,8520,89.20,20231024,4.93,N,093520,500,80 억,,2338311,N,N,8,N,00,N
|
|
20240311,100633,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,16220,-1090,5,-6.30,4844729520,298427,33.12,16990,17000,15360,22500,12120,17310,16233.38,14.47,0,-66437,18550,17930,17570,16950,16590,17750,16770,81,5190,500,12460,10,1,16163092,2622,11.85,2.35,12,1.85,1369.00,6913.00,19440,20240215,-16.56,8520,20231024,90.38,19440,-16.56,20240215,10710,51.45,20240117,19440,-16.56,20240215,8520,90.38,20231024,4.93,N,093520,500,80 억,,2338311,N,N,8,N,00,N
|
|
20240311,090636,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,16170,-1140,5,-6.59,1697808590,102822,11.41,16990,17000,15360,22500,12120,17310,16510.30,14.47,0,-25501,18550,17930,17570,16950,16590,17750,16770,81,5190,500,12460,10,1,16163092,2614,11.81,2.34,12,0.64,1369.00,6913.00,19440,20240215,-16.82,8520,20231024,89.79,19440,-16.82,20240215,10710,50.98,20240117,19440,-16.82,20240215,8520,89.79,20231024,4.93,N,093520,500,80 억,,2338311,N,N,8,N,00,N
|
|
20240308,160641,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17310,180,2,1.05,15875175780,892989,64.43,17440,18190,17210,22250,12000,17130,17778.00,14.02,0,71120,18876,18002,17566,16692,16256,17785,16475,81,5120,500,12330,10,1,16163092,2798,12.64,2.50,12,5.52,1369.00,6913.00,19440,20240215,-10.96,8520,20231024,103.17,19440,-10.96,20240215,10710,61.62,20240117,19440,-10.96,20240215,8520,103.17,20231024,4.81,N,093520,500,80 억,,2266070,N,N,8,N,00,N
|
|
20240308,150638,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17300,170,2,0.99,15364223350,863438,62.30,17440,18190,17210,22250,12000,17130,17794.25,14.02,0,76903,18876,18002,17566,16692,16256,17785,16475,81,5120,500,12330,10,1,16163092,2796,12.64,2.50,12,5.34,1369.00,6913.00,19440,20240215,-11.01,8520,20231024,103.05,19440,-11.01,20240215,10710,61.53,20240117,19440,-11.01,20240215,8520,103.05,20231024,4.81,N,093520,500,80 억,,2266070,N,N,9,N,00,N
|
|
20240308,140636,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17440,310,2,1.81,14547943330,816296,58.89,17440,18190,17210,22250,12000,17130,17821.90,14.02,0,88299,18876,18002,17566,16692,16256,17785,16475,81,5120,500,12330,10,1,16163092,2819,12.74,2.52,12,5.05,1369.00,6913.00,19440,20240215,-10.29,8520,20231024,104.69,19440,-10.29,20240215,10710,62.84,20240117,19440,-10.29,20240215,8520,104.69,20231024,4.81,N,093520,500,80 억,,2266070,N,N,9,N,00,N
|
|
20240308,130634,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17590,460,2,2.69,13512173050,756788,54.60,17440,18190,17340,22250,12000,17130,17854.64,14.02,0,105076,18876,18002,17566,16692,16256,17785,16475,81,5120,500,12330,10,1,16163092,2843,12.85,2.54,12,4.68,1369.00,6913.00,19440,20240215,-9.52,8520,20231024,106.46,19440,-9.52,20240215,10710,64.24,20240117,19440,-9.52,20240215,8520,106.46,20231024,4.81,N,093520,500,80 억,,2266070,N,N,9,N,00,N
|
|
20240308,120634,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17550,420,2,2.45,12467669030,697139,50.30,17440,18190,17420,22250,12000,17130,17884.06,14.02,0,115357,18876,18002,17566,16692,16256,17785,16475,81,5120,500,12330,10,1,16163092,2837,12.82,2.54,12,4.31,1369.00,6913.00,19440,20240215,-9.72,8520,20231024,105.99,19440,-9.72,20240215,10710,63.87,20240117,19440,-9.72,20240215,8520,105.99,20231024,4.81,N,093520,500,80 억,,2266070,N,N,9,N,00,N
|
|
20240308,110635,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17780,650,2,3.79,10842045440,605964,43.72,17440,18190,17420,22250,12000,17130,17892.23,14.02,0,128832,18876,18002,17566,16692,16256,17785,16475,81,5120,500,12330,10,1,16163092,2874,12.99,2.57,12,3.75,1369.00,6913.00,19440,20240215,-8.54,8520,20231024,108.69,19440,-8.54,20240215,10710,66.01,20240117,19440,-8.54,20240215,8520,108.69,20231024,4.81,N,093520,500,80 억,,2266070,N,N,9,N,00,N
|
|
20240308,100632,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,18030,900,2,5.25,8360233690,467662,33.74,17440,18190,17420,22250,12000,17130,17876.67,14.02,0,110546,18876,18002,17566,16692,16256,17785,16475,81,5120,500,12330,10,1,16163092,2914,13.17,2.61,12,2.89,1369.00,6913.00,19440,20240215,-7.25,8520,20231024,111.62,19440,-7.25,20240215,10710,68.35,20240117,19440,-7.25,20240215,8520,111.62,20231024,4.81,N,093520,500,80 억,,2266070,N,N,9,N,00,N
|
|
20240308,090632,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17740,610,2,3.56,1049430450,59513,4.29,17440,17810,17420,22250,12000,17130,17633.68,14.02,0,16411,18876,18002,17566,16692,16256,17785,16475,81,5120,500,12330,10,1,16163092,2867,12.96,2.57,12,0.37,1369.00,6913.00,19440,20240215,-8.74,8520,20231024,108.22,19440,-8.74,20240215,10710,65.64,20240117,19440,-8.74,20240215,8520,108.22,20231024,4.81,N,093520,500,80 억,,2266070,N,N,9,N,00,N
|
|
20240307,160633,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17130,-190,5,-1.10,24607589600,1376834,312.03,17490,18440,17130,22500,12130,17320,17874.09,14.65,0,-101652,17873,17596,17163,16886,16453,17735,17025,81,5180,500,12470,10,1,16163092,2769,12.51,2.48,12,8.52,1369.00,6913.00,19440,20240215,-11.88,8520,20231024,101.06,19440,-11.88,20240215,10710,59.94,20240117,19440,-11.88,20240215,8520,101.06,20231024,4.68,N,093520,500,80 억,,2367704,N,N,9,N,00,N
|
|
20240307,150614,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17230,-90,5,-0.52,23936456320,1337744,303.17,17490,18440,17210,22500,12130,17320,17893.28,14.65,0,-105066,17873,17596,17163,16886,16453,17735,17025,81,5180,500,12470,10,1,16163092,2785,12.59,2.49,12,8.28,1369.00,6913.00,19440,20240215,-11.37,8520,20231024,102.23,19440,-11.37,20240215,10710,60.88,20240117,19440,-11.37,20240215,8520,102.23,20231024,4.68,N,093520,500,80 억,,2367704,N,N,46,N,00,N
|
|
20240307,140623,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17380,60,2,0.35,23199385870,1295173,293.52,17490,18440,17220,22500,12130,17320,17912.33,14.65,0,-107541,17873,17596,17163,16886,16453,17735,17025,81,5180,500,12470,10,1,16163092,2809,12.70,2.51,12,8.01,1369.00,6913.00,19440,20240215,-10.60,8520,20231024,103.99,19440,-10.60,20240215,10710,62.28,20240117,19440,-10.60,20240215,8520,103.99,20231024,4.68,N,093520,500,80 억,,2367704,N,N,46,N,00,N
|
|
20240307,130625,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17530,210,2,1.21,22412556010,1249778,283.23,17490,18440,17260,22500,12130,17320,17933.38,14.65,0,-92750,17873,17596,17163,16886,16453,17735,17025,81,5180,500,12470,10,1,16163092,2833,12.80,2.54,12,7.73,1369.00,6913.00,19440,20240215,-9.83,8520,20231024,105.75,19440,-9.83,20240215,10710,63.68,20240117,19440,-9.83,20240215,8520,105.75,20231024,4.68,N,093520,500,80 억,,2367704,N,N,46,N,00,N
|
|
20240307,120627,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17350,30,2,0.17,21728924420,1210469,274.32,17490,18440,17300,22500,12130,17320,17950.99,14.65,0,-89888,17873,17596,17163,16886,16453,17735,17025,81,5180,500,12470,10,1,16163092,2804,12.67,2.51,12,7.49,1369.00,6913.00,19440,20240215,-10.75,8520,20231024,103.64,19440,-10.75,20240215,10710,62.00,20240117,19440,-10.75,20240215,8520,103.64,20231024,4.68,N,093520,500,80 억,,2367704,N,N,46,N,00,N
|
|
20240307,110632,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17630,310,2,1.79,20660431160,1149370,260.48,17490,18440,17300,22500,12130,17320,17975.61,14.65,0,-68875,17873,17596,17163,16886,16453,17735,17025,81,5180,500,12470,10,1,16163092,2850,12.88,2.55,12,7.11,1369.00,6913.00,19440,20240215,-9.31,8520,20231024,106.92,19440,-9.31,20240215,10710,64.61,20240117,19440,-9.31,20240215,8520,106.92,20231024,4.68,N,093520,500,80 억,,2367704,N,N,46,N,00,N
|
|
20240307,100628,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17830,510,2,2.94,17412968710,965005,218.70,17490,18440,17400,22500,12130,17320,18044.66,14.65,0,-56373,17873,17596,17163,16886,16453,17735,17025,81,5180,500,12470,10,1,16163092,2882,13.02,2.58,12,5.97,1369.00,6913.00,19440,20240215,-8.28,8520,20231024,109.27,19440,-8.28,20240215,10710,66.48,20240117,19440,-8.28,20240215,8520,109.27,20231024,4.68,N,093520,500,80 억,,2367704,N,N,46,N,00,N
|
|
20240307,090629,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,18030,710,2,4.10,4240902950,235890,53.46,17490,18190,17400,22500,12130,17320,17979.15,14.65,0,47034,17873,17596,17163,16886,16453,17735,17025,81,5180,500,12470,10,1,16163092,2914,13.17,2.61,12,1.46,1369.00,6913.00,19440,20240215,-7.25,8520,20231024,111.62,19440,-7.25,20240215,10710,68.35,20240117,19440,-7.25,20240215,8520,111.62,20231024,4.68,N,093520,500,80 억,,2367704,N,N,46,N,00,N
|
|
20240306,160626,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17320,80,2,0.46,7331649870,429040,124.02,17090,17440,16730,22400,12070,17240,17087.36,14.75,0,-16090,18086,17662,17416,16992,16746,17540,16870,81,5160,500,12410,10,1,16163092,2799,12.65,2.51,12,2.65,1369.00,6913.00,19440,20240215,-10.91,8520,20231024,103.29,19440,-10.91,20240215,10710,61.72,20240117,19440,-10.91,20240215,8520,103.29,20231024,4.99,N,093520,500,80 억,,2384002,N,N,46,N,00,N
|
|
20240306,150626,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17190,-50,5,-0.29,6511241870,381694,110.34,17090,17440,16730,22400,12070,17240,17058.75,14.75,0,-19344,18086,17662,17416,16992,16746,17540,16870,81,5160,500,12410,10,1,16163092,2778,12.56,2.49,12,2.36,1369.00,6913.00,19440,20240215,-11.57,8520,20231024,101.76,19440,-11.57,20240215,10710,60.50,20240117,19440,-11.57,20240215,8520,101.76,20231024,4.99,N,093520,500,80 억,,2384002,N,N,2,N,00,N
|
|
20240306,140628,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,16990,-250,5,-1.45,6087449520,356997,103.20,17090,17440,16730,22400,12070,17240,17051.76,14.75,0,-22430,18086,17662,17416,16992,16746,17540,16870,81,5160,500,12410,10,1,16163092,2746,12.41,2.46,12,2.21,1369.00,6913.00,19440,20240215,-12.60,8520,20231024,99.41,19440,-12.60,20240215,10710,58.64,20240117,19440,-12.60,20240215,8520,99.41,20231024,4.99,N,093520,500,80 억,,2384002,N,N,2,N,00,N
|
|
20240306,130629,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17210,-30,5,-0.17,5270300660,309079,89.35,17090,17440,16730,22400,12070,17240,17051.56,14.75,0,-5861,18086,17662,17416,16992,16746,17540,16870,81,5160,500,12410,10,1,16163092,2782,12.57,2.49,12,1.91,1369.00,6913.00,19440,20240215,-11.47,8520,20231024,102.00,19440,-11.47,20240215,10710,60.69,20240117,19440,-11.47,20240215,8520,102.00,20231024,4.99,N,093520,500,80 억,,2384002,N,N,2,N,00,N
|
|
20240306,120628,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17150,-90,5,-0.52,4267924940,251113,72.59,17090,17380,16730,22400,12070,17240,16995.93,14.75,0,-20828,18086,17662,17416,16992,16746,17540,16870,81,5160,500,12410,10,1,16163092,2772,12.53,2.48,12,1.55,1369.00,6913.00,19440,20240215,-11.78,8520,20231024,101.29,19440,-11.78,20240215,10710,60.13,20240117,19440,-11.78,20240215,8520,101.29,20231024,4.99,N,093520,500,80 억,,2384002,N,N,2,N,00,N
|
|
20240306,110626,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17180,-60,5,-0.35,3628698720,214009,61.86,17090,17380,16730,22400,12070,17240,16955.68,14.75,0,-18482,18086,17662,17416,16992,16746,17540,16870,81,5160,500,12410,10,1,16163092,2777,12.55,2.49,12,1.32,1369.00,6913.00,19440,20240215,-11.63,8520,20231024,101.64,19440,-11.63,20240215,10710,60.41,20240117,19440,-11.63,20240215,8520,101.64,20231024,4.99,N,093520,500,80 억,,2384002,N,N,2,N,00,N
|
|
20240306,100615,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,16900,-340,5,-1.97,2549377860,151203,43.71,17090,17180,16730,22400,12070,17240,16860.35,14.75,0,-12668,18086,17662,17416,16992,16746,17540,16870,81,5160,500,12410,10,1,16163092,2732,12.34,2.44,12,0.94,1369.00,6913.00,19440,20240215,-13.07,8520,20231024,98.36,19440,-13.07,20240215,10710,57.80,20240117,19440,-13.07,20240215,8520,98.36,20231024,4.99,N,093520,500,80 억,,2384002,N,N,2,N,00,N
|
|
20240306,090626,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17020,-220,5,-1.28,348301980,20471,5.92,17090,17180,16920,22400,12070,17240,17013.19,14.75,0,-4304,18086,17662,17416,16992,16746,17540,16870,81,5160,500,12410,10,1,16163092,2751,12.43,2.46,12,0.13,1369.00,6913.00,19440,20240215,-12.45,8520,20231024,99.77,19440,-12.45,20240215,10710,58.92,20240117,19440,-12.45,20240215,8520,99.77,20231024,4.99,N,093520,500,80 억,,2384002,N,N,2,N,00,N
|
|
20240305,160621,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17240,-530,5,-2.98,5986023920,343523,35.10,17820,17840,17170,23100,12440,17770,17424.06,15.06,0,-49939,18690,18230,17890,17430,17090,18060,17260,81,5330,500,12790,10,1,16163092,2787,12.59,2.49,12,2.13,1369.00,6913.00,19440,20240215,-11.32,8520,20231024,102.35,19440,-11.32,20240215,10710,60.97,20240117,19440,-11.32,20240215,8520,102.35,20231024,4.89,N,093520,500,80 억,,2433724,N,N,2,N,00,N
|
|
20240305,150623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17210,-560,5,-3.15,5682474970,325898,33.30,17820,17840,17170,23100,12440,17770,17434.72,15.06,0,-47944,18690,18230,17890,17430,17090,18060,17260,81,5330,500,12790,10,1,16163092,2782,12.57,2.49,12,2.02,1369.00,6913.00,19440,20240215,-11.47,8520,20231024,102.00,19440,-11.47,20240215,10710,60.69,20240117,19440,-11.47,20240215,8520,102.00,20231024,4.89,N,093520,500,80 억,,2433724,N,N,19,N,00,N
|
|
20240305,140616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17370,-400,5,-2.25,5138234430,294424,30.08,17820,17840,17170,23100,12440,17770,17450.09,15.06,0,-45607,18690,18230,17890,17430,17090,18060,17260,81,5330,500,12790,10,1,16163092,2808,12.69,2.51,12,1.82,1369.00,6913.00,19440,20240215,-10.65,8520,20231024,103.87,19440,-10.65,20240215,10710,62.18,20240117,19440,-10.65,20240215,8520,103.87,20231024,4.89,N,093520,500,80 억,,2433724,N,N,19,N,00,N
|
|
20240305,130619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17210,-560,5,-3.15,4764806070,272801,27.87,17820,17840,17170,23100,12440,17770,17464.45,15.06,0,-46401,18690,18230,17890,17430,17090,18060,17260,81,5330,500,12790,10,1,16163092,2782,12.57,2.49,12,1.69,1369.00,6913.00,19440,20240215,-11.47,8520,20231024,102.00,19440,-11.47,20240215,10710,60.69,20240117,19440,-11.47,20240215,8520,102.00,20231024,4.89,N,093520,500,80 억,,2433724,N,N,19,N,00,N
|
|
20240305,120616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17310,-460,5,-2.59,4099913460,234249,23.93,17820,17840,17270,23100,12440,17770,17500.54,15.06,0,-28165,18690,18230,17890,17430,17090,18060,17260,81,5330,500,12790,10,1,16163092,2798,12.64,2.50,12,1.45,1369.00,6913.00,19440,20240215,-10.96,8520,20231024,103.17,19440,-10.96,20240215,10710,61.62,20240117,19440,-10.96,20240215,8520,103.17,20231024,4.89,N,093520,500,80 억,,2433724,N,N,19,N,00,N
|
|
20240305,110618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17490,-280,5,-1.58,3368746990,192142,19.63,17820,17840,17270,23100,12440,17770,17530.61,15.06,0,-19641,18690,18230,17890,17430,17090,18060,17260,81,5330,500,12790,10,1,16163092,2827,12.78,2.53,12,1.19,1369.00,6913.00,19440,20240215,-10.03,8520,20231024,105.28,19440,-10.03,20240215,10710,63.31,20240117,19440,-10.03,20240215,8520,105.28,20231024,4.89,N,093520,500,80 억,,2433724,N,N,19,N,00,N
|
|
20240305,100614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17630,-140,5,-0.79,2702128750,154068,15.74,17820,17840,17270,23100,12440,17770,17536.13,15.06,0,-17300,18690,18230,17890,17430,17090,18060,17260,81,5330,500,12790,10,1,16163092,2850,12.88,2.55,12,0.95,1369.00,6913.00,19440,20240215,-9.31,8520,20231024,106.92,19440,-9.31,20240215,10710,64.61,20240117,19440,-9.31,20240215,8520,106.92,20231024,4.89,N,093520,500,80 억,,2433724,N,N,19,N,00,N
|
|
20240305,090616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17640,-130,5,-0.73,716306640,40610,4.15,17820,17840,17310,23100,12440,17770,17633.32,15.06,0,-6870,18690,18230,17890,17430,17090,18060,17260,81,5330,500,12790,10,1,16163092,2851,12.89,2.55,12,0.25,1369.00,6913.00,19440,20240215,-9.26,8520,20231024,107.04,19440,-9.26,20240215,10710,64.71,20240117,19440,-9.26,20240215,8520,107.04,20231024,4.89,N,093520,500,80 억,,2433724,N,N,19,N,00,N
|
|
20240304,160617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17770,660,2,3.86,17280405790,964036,238.40,17780,18350,17550,22200,11980,17110,17925.28,14.80,0,37302,18003,17556,17113,16666,16223,17780,16890,81,5090,500,12310,10,1,16163092,2872,12.98,2.57,12,5.96,1369.00,6913.00,19440,20240215,-8.59,8520,20231024,108.57,19440,-8.59,20240215,10710,65.92,20240117,19440,-8.59,20240215,8520,108.57,20231024,4.85,N,093520,500,80 억,,2392324,N,N,19,N,00,N
|
|
20240304,150612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17720,610,2,3.57,16606878770,926121,229.02,17780,18350,17550,22200,11980,17110,17931.65,14.80,0,34401,18003,17556,17113,16666,16223,17780,16890,81,5090,500,12310,10,1,16163092,2864,12.94,2.56,12,5.73,1369.00,6913.00,19440,20240215,-8.85,8520,20231024,107.98,19440,-8.85,20240215,10710,65.45,20240117,19440,-8.85,20240215,8520,107.98,20231024,4.85,N,093520,500,80 억,,2392324,N,N,3,N,00,N
|
|
20240304,140541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17810,700,2,4.09,15825603300,882047,218.12,17780,18350,17550,22200,11980,17110,17941.90,14.80,0,35757,18003,17556,17113,16666,16223,17780,16890,81,5090,500,12310,10,1,16163092,2879,13.01,2.58,12,5.46,1369.00,6913.00,19440,20240215,-8.38,8520,20231024,109.04,19440,-8.38,20240215,10710,66.29,20240117,19440,-8.38,20240215,8520,109.04,20231024,4.85,N,093520,500,80 억,,2392324,N,N,3,N,00,N
|
|
20240304,130609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17810,700,2,4.09,15151924970,844145,208.75,17780,18350,17550,22200,11980,17110,17949.43,14.80,0,42155,18003,17556,17113,16666,16223,17780,16890,81,5090,500,12310,10,1,16163092,2879,13.01,2.58,12,5.22,1369.00,6913.00,19440,20240215,-8.38,8520,20231024,109.04,19440,-8.38,20240215,10710,66.29,20240117,19440,-8.38,20240215,8520,109.04,20231024,4.85,N,093520,500,80 억,,2392324,N,N,3,N,00,N
|
|
20240304,120546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17850,740,2,4.32,13666650360,761514,188.31,17780,18350,17550,22200,11980,17110,17946.68,14.80,0,23156,18003,17556,17113,16666,16223,17780,16890,81,5090,500,12310,10,1,16163092,2885,13.04,2.58,12,4.71,1369.00,6913.00,19440,20240215,-8.18,8520,20231024,109.51,19440,-8.18,20240215,10710,66.67,20240117,19440,-8.18,20240215,8520,109.51,20231024,4.85,N,093520,500,80 억,,2392324,N,N,3,N,00,N
|
|
20240304,110604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17700,590,2,3.45,12841680320,715110,176.84,17780,18350,17550,22200,11980,17110,17957.63,14.80,0,4558,18003,17556,17113,16666,16223,17780,16890,81,5090,500,12310,10,1,16163092,2861,12.93,2.56,12,4.42,1369.00,6913.00,19440,20240215,-8.95,8520,20231024,107.75,19440,-8.95,20240215,10710,65.27,20240117,19440,-8.95,20240215,8520,107.75,20231024,4.85,N,093520,500,80 억,,2392324,N,N,3,N,00,N
|
|
20240304,100605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17890,780,2,4.56,9591475710,533046,131.82,17780,18350,17700,22200,11980,17110,17993.71,14.80,0,11467,18003,17556,17113,16666,16223,17780,16890,81,5090,500,12310,10,1,16163092,2892,13.07,2.59,12,3.30,1369.00,6913.00,19440,20240215,-7.97,8520,20231024,109.98,19440,-7.97,20240215,10710,67.04,20240117,19440,-7.97,20240215,8520,109.98,20231024,4.85,N,093520,500,80 억,,2392324,N,N,3,N,00,N
|
|
20240304,090606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17850,740,2,4.32,2554311920,142480,35.23,17780,18120,17770,22200,11980,17110,17927.51,14.80,0,16571,18003,17556,17113,16666,16223,17780,16890,81,5090,500,12310,10,1,16163092,2885,13.04,2.58,12,0.88,1369.00,6913.00,19440,20240215,-8.18,8520,20231024,109.51,19440,-8.18,20240215,10710,66.67,20240117,19440,-8.18,20240215,8520,109.51,20231024,4.85,N,093520,500,80 억,,2392324,N,N,3,N,00,N
|