170 lines
73 KiB
CSV
170 lines
73 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
|
|
20240430,160742,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12520,-70,5,-0.56,1182327070,94154,80.50,12590,12780,12360,16360,8820,12590,12557.47,14.96,0,-2079,12923,12756,12423,12256,11923,12840,12340,81,3770,500,8050,10,1,16163092,2024,10.00,1.55,12,0.58,1252.00,8054.00,19440,20240215,-35.60,8520,20231024,46.95,19440,-35.60,20240215,10710,16.90,20240117,19440,-35.60,20240215,8520,46.95,20231024,4.32,N,093520,500,80 억,,2418495,N,N,1,N,00,N
|
|
20240430,150753,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12490,-100,5,-0.79,1114460910,88722,75.86,12590,12780,12360,16360,8820,12590,12561.27,14.96,0,-3309,12923,12756,12423,12256,11923,12840,12340,81,3770,500,8050,10,1,16163092,2019,9.98,1.55,12,0.55,1252.00,8054.00,19440,20240215,-35.75,8520,20231024,46.60,19440,-35.75,20240215,10710,16.62,20240117,19440,-35.75,20240215,8520,46.60,20231024,4.32,N,093520,500,80 억,,2418495,N,N,0,N,00,N
|
|
20240430,140752,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12460,-130,5,-1.03,930014550,73888,63.18,12590,12780,12450,16360,8820,12590,12586.81,14.96,0,-5288,12923,12756,12423,12256,11923,12840,12340,81,3770,500,8050,10,1,16163092,2014,9.95,1.55,12,0.46,1252.00,8054.00,19440,20240215,-35.91,8520,20231024,46.24,19440,-35.91,20240215,10710,16.34,20240117,19440,-35.91,20240215,8520,46.24,20231024,4.32,N,093520,500,80 억,,2418495,N,N,0,N,00,N
|
|
20240430,130750,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12530,-60,5,-0.48,759262580,60215,51.49,12590,12780,12500,16360,8820,12590,12609.19,14.96,0,-6436,12923,12756,12423,12256,11923,12840,12340,81,3770,500,8050,10,1,16163092,2025,10.01,1.56,12,0.37,1252.00,8054.00,19440,20240215,-35.55,8520,20231024,47.07,19440,-35.55,20240215,10710,16.99,20240117,19440,-35.55,20240215,8520,47.07,20231024,4.32,N,093520,500,80 억,,2418495,N,N,0,N,00,N
|
|
20240430,120751,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12580,-10,5,-0.08,668359750,52979,45.30,12590,12780,12500,16360,8820,12590,12615.56,14.96,0,-7112,12923,12756,12423,12256,11923,12840,12340,81,3770,500,8050,10,1,16163092,2033,10.05,1.56,12,0.33,1252.00,8054.00,19440,20240215,-35.29,8520,20231024,47.65,19440,-35.29,20240215,10710,17.46,20240117,19440,-35.29,20240215,8520,47.65,20231024,4.32,N,093520,500,80 억,,2418495,N,N,0,N,00,N
|
|
20240430,110748,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12630,40,2,0.32,557937860,44227,37.82,12590,12780,12500,16360,8820,12590,12615.32,14.96,0,-5441,12923,12756,12423,12256,11923,12840,12340,81,3770,500,8050,10,1,16163092,2041,10.09,1.57,12,0.27,1252.00,8054.00,19440,20240215,-35.03,8520,20231024,48.24,19440,-35.03,20240215,10710,17.93,20240117,19440,-35.03,20240215,8520,48.24,20231024,4.32,N,093520,500,80 억,,2418495,N,N,0,N,00,N
|
|
20240430,100749,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12530,-60,5,-0.48,449499070,35596,30.44,12590,12780,12500,16360,8820,12590,12627.80,14.96,0,-4719,12923,12756,12423,12256,11923,12840,12340,81,3770,500,8050,10,1,16163092,2025,10.01,1.56,12,0.22,1252.00,8054.00,19440,20240215,-35.55,8520,20231024,47.07,19440,-35.55,20240215,10710,16.99,20240117,19440,-35.55,20240215,8520,47.07,20231024,4.32,N,093520,500,80 억,,2418495,N,N,0,N,00,N
|
|
20240430,090800,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12620,30,2,0.24,79467470,6317,5.40,12590,12660,12500,16360,8820,12590,12579.94,14.96,0,467,12923,12756,12423,12256,11923,12840,12340,81,3770,500,8050,10,1,16163092,2040,10.08,1.57,12,0.04,1252.00,8054.00,19440,20240215,-35.08,8520,20231024,48.12,19440,-35.08,20240215,10710,17.83,20240117,19440,-35.08,20240215,8520,48.12,20231024,4.32,N,093520,500,80 억,,2418495,N,N,0,N,00,N
|
|
20240429,160739,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12590,520,2,4.31,1440237010,116406,135.49,12150,12590,12090,15690,8450,12070,12372.46,14.90,0,4762,12696,12382,12176,11862,11656,12280,11760,81,3620,500,7720,10,1,16163092,2035,10.06,1.56,12,0.72,1252.00,8054.00,19440,20240215,-35.24,8520,20231024,47.77,19440,-35.24,20240215,10710,17.55,20240117,19440,-35.24,20240215,8520,47.77,20231024,4.29,N,093520,500,80 억,,2408256,N,N,1,N,00,N
|
|
20240429,150750,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12580,510,2,4.23,1372617870,111031,129.23,12150,12580,12090,15690,8450,12070,12362.69,14.90,0,4729,12696,12382,12176,11862,11656,12280,11760,81,3620,500,7720,10,1,16163092,2033,10.05,1.56,12,0.69,1252.00,8054.00,19440,20240215,-35.29,8520,20231024,47.65,19440,-35.29,20240215,10710,17.46,20240117,19440,-35.29,20240215,8520,47.65,20231024,4.29,N,093520,500,80 억,,2408256,N,N,1,N,00,N
|
|
20240429,140717,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12460,390,2,3.23,1154269620,93605,108.95,12150,12550,12090,15690,8450,12070,12331.51,14.90,0,3379,12696,12382,12176,11862,11656,12280,11760,81,3620,500,7720,10,1,16163092,2014,9.95,1.55,12,0.58,1252.00,8054.00,19440,20240215,-35.91,8520,20231024,46.24,19440,-35.91,20240215,10710,16.34,20240117,19440,-35.91,20240215,8520,46.24,20231024,4.29,N,093520,500,80 억,,2408256,N,N,1,N,00,N
|
|
20240429,130749,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12410,340,2,2.82,847292150,69000,80.31,12150,12450,12090,15690,8450,12070,12279.84,14.90,0,2153,12696,12382,12176,11862,11656,12280,11760,81,3620,500,7720,10,1,16163092,2006,9.91,1.54,12,0.43,1252.00,8054.00,19440,20240215,-36.16,8520,20231024,45.66,19440,-36.16,20240215,10710,15.87,20240117,19440,-36.16,20240215,8520,45.66,20231024,4.29,N,093520,500,80 억,,2408256,N,N,1,N,00,N
|
|
20240429,120748,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12330,260,2,2.15,581649750,47559,55.35,12150,12330,12090,15690,8450,12070,12230.34,14.90,0,2005,12696,12382,12176,11862,11656,12280,11760,81,3620,500,7720,10,1,16163092,1993,9.85,1.53,12,0.29,1252.00,8054.00,19440,20240215,-36.57,8520,20231024,44.72,19440,-36.57,20240215,10710,15.13,20240117,19440,-36.57,20240215,8520,44.72,20231024,4.29,N,093520,500,80 억,,2408256,N,N,1,N,00,N
|
|
20240429,110723,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12270,200,2,1.66,321891750,26361,30.68,12150,12310,12090,15690,8450,12070,12211.34,14.90,0,-2252,12696,12382,12176,11862,11656,12280,11760,81,3620,500,7720,10,1,16163092,1983,9.80,1.52,12,0.16,1252.00,8054.00,19440,20240215,-36.88,8520,20231024,44.01,19440,-36.88,20240215,10710,14.57,20240117,19440,-36.88,20240215,8520,44.01,20231024,4.29,N,093520,500,80 억,,2408256,N,N,1,N,00,N
|
|
20240429,100749,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12200,130,2,1.08,216216220,17718,20.62,12150,12310,12090,15690,8450,12070,12203.80,14.90,0,-1570,12696,12382,12176,11862,11656,12280,11760,81,3620,500,7720,10,1,16163092,1972,9.74,1.51,12,0.11,1252.00,8054.00,19440,20240215,-37.24,8520,20231024,43.19,19440,-37.24,20240215,10710,13.91,20240117,19440,-37.24,20240215,8520,43.19,20231024,4.29,N,093520,500,80 억,,2408256,N,N,1,N,00,N
|
|
20240429,090749,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12230,160,2,1.33,42109330,3455,4.02,12150,12230,12090,15690,8450,12070,12190.73,14.90,0,1892,12696,12382,12176,11862,11656,12280,11760,81,3620,500,7720,10,1,16163092,1977,9.77,1.52,12,0.02,1252.00,8054.00,19440,20240215,-37.09,8520,20231024,43.54,19440,-37.09,20240215,10710,14.19,20240117,19440,-37.09,20240215,8520,43.54,20231024,4.29,N,093520,500,80 억,,2408256,N,N,1,N,00,N
|
|
20240426,160745,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12070,160,2,1.34,1042838650,85835,94.81,12100,12490,11970,15480,8340,11910,12150.15,14.89,0,2116,12270,12090,11960,11780,11650,12025,11715,81,3570,500,7620,10,1,16163092,1951,9.64,1.50,12,0.53,1252.00,8054.00,19440,20240215,-37.91,8520,20231024,41.67,19440,-37.91,20240215,10710,12.70,20240117,19440,-37.91,20240215,8520,41.67,20231024,4.31,N,093520,500,80 억,,2406579,N,N,1,N,00,N
|
|
20240426,150747,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12060,150,2,1.26,956705760,78681,86.91,12100,12490,11970,15480,8340,11910,12159.68,14.89,0,-357,12270,12090,11960,11780,11650,12025,11715,81,3570,500,7620,10,1,16163092,1949,9.63,1.50,12,0.49,1252.00,8054.00,19440,20240215,-37.96,8520,20231024,41.55,19440,-37.96,20240215,10710,12.61,20240117,19440,-37.96,20240215,8520,41.55,20231024,4.31,N,093520,500,80 억,,2406579,N,N,1,N,00,N
|
|
20240426,140744,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12030,120,2,1.01,864334250,70996,78.42,12100,12490,11980,15480,8340,11910,12174.86,14.89,0,-3263,12270,12090,11960,11780,11650,12025,11715,81,3570,500,7620,10,1,16163092,1944,9.61,1.49,12,0.44,1252.00,8054.00,19440,20240215,-38.12,8520,20231024,41.20,19440,-38.12,20240215,10710,12.32,20240117,19440,-38.12,20240215,8520,41.20,20231024,4.31,N,093520,500,80 억,,2406579,N,N,1,N,00,N
|
|
20240426,130746,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12040,130,2,1.09,722574900,59201,65.39,12100,12490,12010,15480,8340,11910,12206.06,14.89,0,-3161,12270,12090,11960,11780,11650,12025,11715,81,3570,500,7620,10,1,16163092,1946,9.62,1.49,12,0.37,1252.00,8054.00,19440,20240215,-38.07,8520,20231024,41.31,19440,-38.07,20240215,10710,12.42,20240117,19440,-38.07,20240215,8520,41.31,20231024,4.31,N,093520,500,80 억,,2406579,N,N,1,N,00,N
|
|
20240426,120743,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12090,180,2,1.51,694909450,56911,62.86,12100,12490,12010,15480,8340,11910,12211.10,14.89,0,-2369,12270,12090,11960,11780,11650,12025,11715,81,3570,500,7620,10,1,16163092,1954,9.66,1.50,12,0.35,1252.00,8054.00,19440,20240215,-37.81,8520,20231024,41.90,19440,-37.81,20240215,10710,12.89,20240117,19440,-37.81,20240215,8520,41.90,20231024,4.31,N,093520,500,80 억,,2406579,N,N,1,N,00,N
|
|
20240426,110743,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12120,210,2,1.76,605011270,49512,54.69,12100,12490,12010,15480,8340,11910,12220.25,14.89,0,-1423,12270,12090,11960,11780,11650,12025,11715,81,3570,500,7620,10,1,16163092,1959,9.68,1.50,12,0.31,1252.00,8054.00,19440,20240215,-37.65,8520,20231024,42.25,19440,-37.65,20240215,10710,13.17,20240117,19440,-37.65,20240215,8520,42.25,20231024,4.31,N,093520,500,80 억,,2406579,N,N,1,N,00,N
|
|
20240426,100742,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12120,210,2,1.76,481303000,39285,43.39,12100,12490,12010,15480,8340,11910,12252.63,14.89,0,-247,12270,12090,11960,11780,11650,12025,11715,81,3570,500,7620,10,1,16163092,1959,9.68,1.50,12,0.24,1252.00,8054.00,19440,20240215,-37.65,8520,20231024,42.25,19440,-37.65,20240215,10710,13.17,20240117,19440,-37.65,20240215,8520,42.25,20231024,4.31,N,093520,500,80 억,,2406579,N,N,1,N,00,N
|
|
20240426,090747,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12180,270,2,2.27,77443060,6387,7.05,12100,12220,12010,15480,8340,11910,12129.26,14.89,0,1116,12270,12090,11960,11780,11650,12025,11715,81,3570,500,7620,10,1,16163092,1969,9.73,1.51,12,0.04,1252.00,8054.00,19440,20240215,-37.35,8520,20231024,42.96,19440,-37.35,20240215,10710,13.73,20240117,19440,-37.35,20240215,8520,42.96,20231024,4.31,N,093520,500,80 억,,2406579,N,N,1,N,00,N
|
|
20240425,160739,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11910,-190,5,-1.57,1083060980,90419,76.68,12050,12140,11830,15730,8470,12100,11978.49,15.02,0,4517,12393,12246,12163,12016,11933,12215,11985,81,3630,500,7740,10,1,16163092,1925,9.51,1.48,12,0.56,1252.00,8054.00,19440,20240215,-38.73,8520,20231024,39.79,19440,-38.73,20240215,10710,11.20,20240117,19440,-38.73,20240215,8520,39.79,20231024,4.33,N,093520,500,80 억,,2427277,N,N,1,N,00,N
|
|
20240425,150744,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11860,-240,5,-1.98,1031269360,86059,72.98,12050,12140,11850,15730,8470,12100,11983.27,15.02,0,4796,12393,12246,12163,12016,11933,12215,11985,81,3630,500,7740,10,1,16163092,1917,9.47,1.47,12,0.53,1252.00,8054.00,19440,20240215,-38.99,8520,20231024,39.20,19440,-38.99,20240215,10710,10.74,20240117,19440,-38.99,20240215,8520,39.20,20231024,4.33,N,093520,500,80 억,,2427277,N,N,2,N,00,N
|
|
20240425,140740,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11930,-170,5,-1.40,918524930,76571,64.93,12050,12140,11850,15730,8470,12100,11995.71,15.02,0,4774,12393,12246,12163,12016,11933,12215,11985,81,3630,500,7740,10,1,16163092,1928,9.53,1.48,12,0.47,1252.00,8054.00,19440,20240215,-38.63,8520,20231024,40.02,19440,-38.63,20240215,10710,11.39,20240117,19440,-38.63,20240215,8520,40.02,20231024,4.33,N,093520,500,80 억,,2427277,N,N,2,N,00,N
|
|
20240425,130743,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11970,-130,5,-1.07,846735780,70562,59.84,12050,12140,11850,15730,8470,12100,11999.87,15.02,0,4362,12393,12246,12163,12016,11933,12215,11985,81,3630,500,7740,10,1,16163092,1935,9.56,1.49,12,0.44,1252.00,8054.00,19440,20240215,-38.43,8520,20231024,40.49,19440,-38.43,20240215,10710,11.76,20240117,19440,-38.43,20240215,8520,40.49,20231024,4.33,N,093520,500,80 억,,2427277,N,N,2,N,00,N
|
|
20240425,120739,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12030,-70,5,-0.58,807479320,67286,57.06,12050,12140,11850,15730,8470,12100,12000.69,15.02,0,5284,12393,12246,12163,12016,11933,12215,11985,81,3630,500,7740,10,1,16163092,1944,9.61,1.49,12,0.42,1252.00,8054.00,19440,20240215,-38.12,8520,20231024,41.20,19440,-38.12,20240215,10710,12.32,20240117,19440,-38.12,20240215,8520,41.20,20231024,4.33,N,093520,500,80 억,,2427277,N,N,2,N,00,N
|
|
20240425,110741,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11990,-110,5,-0.91,692831120,57745,48.97,12050,12140,11850,15730,8470,12100,11998.10,15.02,0,6279,12393,12246,12163,12016,11933,12215,11985,81,3630,500,7740,10,1,16163092,1938,9.58,1.49,12,0.36,1252.00,8054.00,19440,20240215,-38.32,8520,20231024,40.73,19440,-38.32,20240215,10710,11.95,20240117,19440,-38.32,20240215,8520,40.73,20231024,4.33,N,093520,500,80 억,,2427277,N,N,2,N,00,N
|
|
20240425,100741,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12120,20,2,0.17,516287850,43039,36.50,12050,12140,11850,15730,8470,12100,11995.79,15.02,0,9749,12393,12246,12163,12016,11933,12215,11985,81,3630,500,7740,10,1,16163092,1959,9.68,1.50,12,0.27,1252.00,8054.00,19440,20240215,-37.65,8520,20231024,42.25,19440,-37.65,20240215,10710,13.17,20240117,19440,-37.65,20240215,8520,42.25,20231024,4.33,N,093520,500,80 억,,2427277,N,N,2,N,00,N
|
|
20240425,090743,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11980,-120,5,-0.99,99077410,8291,7.03,12050,12050,11850,15730,8470,12100,11949.81,15.02,0,-1627,12393,12246,12163,12016,11933,12215,11985,81,3630,500,7740,10,1,16163092,1936,9.57,1.49,12,0.05,1252.00,8054.00,19440,20240215,-38.37,8520,20231024,40.61,19440,-38.37,20240215,10710,11.86,20240117,19440,-38.37,20240215,8520,40.61,20231024,4.33,N,093520,500,80 억,,2427277,N,N,2,N,00,N
|
|
20240424,160728,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12100,290,2,2.46,1429840570,117371,93.61,12100,12310,12080,15350,8270,11810,12182.30,14.96,0,8715,12616,12212,12006,11602,11396,12110,11500,81,3540,500,7550,10,1,16163092,1956,9.66,1.50,12,0.73,1252.00,8054.00,19440,20240215,-37.76,8520,20231024,42.02,19440,-37.76,20240215,10710,12.98,20240117,19440,-37.76,20240215,8520,42.02,20231024,4.39,N,093520,500,80 억,,2418369,N,N,2,N,00,N
|
|
20240424,150737,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12110,300,2,2.54,1345054320,110368,88.03,12100,12310,12080,15350,8270,11810,12187.00,14.96,0,7372,12616,12212,12006,11602,11396,12110,11500,81,3540,500,7550,10,1,16163092,1957,9.67,1.50,12,0.68,1252.00,8054.00,19440,20240215,-37.71,8520,20231024,42.14,19440,-37.71,20240215,10710,13.07,20240117,19440,-37.71,20240215,8520,42.14,20231024,4.39,N,093520,500,80 억,,2418369,N,N,2,N,00,N
|
|
20240424,140738,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12240,430,2,3.64,1177081450,96529,76.99,12100,12310,12080,15350,8270,11810,12194.07,14.96,0,7673,12616,12212,12006,11602,11396,12110,11500,81,3540,500,7550,10,1,16163092,1978,9.78,1.52,12,0.60,1252.00,8054.00,19440,20240215,-37.04,8520,20231024,43.66,19440,-37.04,20240215,10710,14.29,20240117,19440,-37.04,20240215,8520,43.66,20231024,4.39,N,093520,500,80 억,,2418369,N,N,2,N,00,N
|
|
20240424,130742,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12210,400,2,3.39,1083824830,88899,70.90,12100,12310,12080,15350,8270,11810,12191.64,14.96,0,6076,12616,12212,12006,11602,11396,12110,11500,81,3540,500,7550,10,1,16163092,1974,9.75,1.52,12,0.55,1252.00,8054.00,19440,20240215,-37.19,8520,20231024,43.31,19440,-37.19,20240215,10710,14.01,20240117,19440,-37.19,20240215,8520,43.31,20231024,4.39,N,093520,500,80 억,,2418369,N,N,2,N,00,N
|
|
20240424,120739,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12240,430,2,3.64,936540050,76858,61.30,12100,12310,12080,15350,8270,11810,12185.33,14.96,0,5570,12616,12212,12006,11602,11396,12110,11500,81,3540,500,7550,10,1,16163092,1978,9.78,1.52,12,0.48,1252.00,8054.00,19440,20240215,-37.04,8520,20231024,43.66,19440,-37.04,20240215,10710,14.29,20240117,19440,-37.04,20240215,8520,43.66,20231024,4.39,N,093520,500,80 억,,2418369,N,N,2,N,00,N
|
|
20240424,110737,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12170,360,2,3.05,848947560,69680,55.57,12100,12310,12080,15350,8270,11810,12183.52,14.96,0,4108,12616,12212,12006,11602,11396,12110,11500,81,3540,500,7550,10,1,16163092,1967,9.72,1.51,12,0.43,1252.00,8054.00,19440,20240215,-37.40,8520,20231024,42.84,19440,-37.40,20240215,10710,13.63,20240117,19440,-37.40,20240215,8520,42.84,20231024,4.39,N,093520,500,80 억,,2418369,N,N,2,N,00,N
|
|
20240424,100736,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12200,390,2,3.30,653415760,53586,42.74,12100,12310,12080,15350,8270,11810,12193.78,14.96,0,11437,12616,12212,12006,11602,11396,12110,11500,81,3540,500,7550,10,1,16163092,1972,9.74,1.51,12,0.33,1252.00,8054.00,19440,20240215,-37.24,8520,20231024,43.19,19440,-37.24,20240215,10710,13.91,20240117,19440,-37.24,20240215,8520,43.19,20231024,4.39,N,093520,500,80 억,,2418369,N,N,2,N,00,N
|
|
20240424,090738,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12260,450,2,3.81,251752050,20674,16.49,12100,12300,12080,15350,8270,11810,12177.23,14.96,0,2788,12616,12212,12006,11602,11396,12110,11500,81,3540,500,7550,10,1,16163092,1982,9.79,1.52,12,0.13,1252.00,8054.00,19440,20240215,-36.93,8520,20231024,43.90,19440,-36.93,20240215,10710,14.47,20240117,19440,-36.93,20240215,8520,43.90,20231024,4.39,N,093520,500,80 억,,2418369,N,N,2,N,00,N
|
|
20240423,160714,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11810,-380,5,-3.12,1482010980,123741,123.85,12320,12410,11800,15840,8540,12190,11977.92,14.96,0,342,12536,12362,12196,12022,11856,12280,11940,81,3650,500,7800,10,1,16163092,1909,9.43,1.47,12,0.77,1252.00,8054.00,19440,20240215,-39.25,8520,20231024,38.62,19440,-39.25,20240215,10710,10.27,20240117,19440,-39.25,20240215,8520,38.62,20231024,4.49,N,093520,500,80 억,,2417698,N,N,2,N,00,N
|
|
20240423,150735,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11830,-360,5,-2.95,1342355860,111921,112.02,12320,12410,11800,15840,8540,12190,11993.78,14.96,0,-2542,12536,12362,12196,12022,11856,12280,11940,81,3650,500,7800,10,1,16163092,1912,9.45,1.47,12,0.69,1252.00,8054.00,19440,20240215,-39.15,8520,20231024,38.85,19440,-39.15,20240215,10710,10.46,20240117,19440,-39.15,20240215,8520,38.85,20231024,4.49,N,093520,500,80 억,,2417698,N,N,3,N,00,N
|
|
20240423,140734,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11900,-290,5,-2.38,1111868280,92488,92.57,12320,12410,11800,15840,8540,12190,12021.76,14.96,0,-7661,12536,12362,12196,12022,11856,12280,11940,81,3650,500,7800,10,1,16163092,1923,9.50,1.48,12,0.57,1252.00,8054.00,19440,20240215,-38.79,8520,20231024,39.67,19440,-38.79,20240215,10710,11.11,20240117,19440,-38.79,20240215,8520,39.67,20231024,4.49,N,093520,500,80 억,,2417698,N,N,3,N,00,N
|
|
20240423,130732,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11930,-260,5,-2.13,1033714780,85926,86.01,12320,12410,11800,15840,8540,12190,12030.29,14.96,0,-9027,12536,12362,12196,12022,11856,12280,11940,81,3650,500,7800,10,1,16163092,1928,9.53,1.48,12,0.53,1252.00,8054.00,19440,20240215,-38.63,8520,20231024,40.02,19440,-38.63,20240215,10710,11.39,20240117,19440,-38.63,20240215,8520,40.02,20231024,4.49,N,093520,500,80 억,,2417698,N,N,3,N,00,N
|
|
20240423,120733,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11940,-250,5,-2.05,990759020,82333,82.41,12320,12410,11800,15840,8540,12190,12033.56,14.96,0,-8697,12536,12362,12196,12022,11856,12280,11940,81,3650,500,7800,10,1,16163092,1930,9.54,1.48,12,0.51,1252.00,8054.00,19440,20240215,-38.58,8520,20231024,40.14,19440,-38.58,20240215,10710,11.48,20240117,19440,-38.58,20240215,8520,40.14,20231024,4.49,N,093520,500,80 억,,2417698,N,N,3,N,00,N
|
|
20240423,110734,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11900,-290,5,-2.38,860688970,71420,71.49,12320,12410,11800,15840,8540,12190,12051.09,14.96,0,-10923,12536,12362,12196,12022,11856,12280,11940,81,3650,500,7800,10,1,16163092,1923,9.50,1.48,12,0.44,1252.00,8054.00,19440,20240215,-38.79,8520,20231024,39.67,19440,-38.79,20240215,10710,11.11,20240117,19440,-38.79,20240215,8520,39.67,20231024,4.49,N,093520,500,80 억,,2417698,N,N,3,N,00,N
|
|
20240423,100733,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12080,-110,5,-0.90,460196350,37844,37.88,12320,12410,11880,15840,8540,12190,12160.35,14.96,0,-7817,12536,12362,12196,12022,11856,12280,11940,81,3650,500,7800,10,1,16163092,1953,9.65,1.50,12,0.23,1252.00,8054.00,19440,20240215,-37.86,8520,20231024,41.78,19440,-37.86,20240215,10710,12.79,20240117,19440,-37.86,20240215,8520,41.78,20231024,4.49,N,093520,500,80 억,,2417698,N,N,3,N,00,N
|
|
20240423,090734,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12350,160,2,1.31,89259360,7252,7.26,12320,12410,12200,15840,8540,12190,12308.24,14.96,0,1214,12536,12362,12196,12022,11856,12280,11940,81,3650,500,7800,10,1,16163092,1996,9.86,1.53,12,0.04,1252.00,8054.00,19440,20240215,-36.47,8520,20231024,44.95,19440,-36.47,20240215,10710,15.31,20240117,19440,-36.47,20240215,8520,44.95,20231024,4.49,N,093520,500,80 억,,2417698,N,N,3,N,00,N
|
|
20240422,160731,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12190,-130,5,-1.06,1207143000,99373,52.74,12290,12370,12030,16010,8630,12320,12147.20,14.92,0,7664,13460,12890,12490,11920,11520,12690,11720,81,3690,500,7880,10,1,16163092,1970,9.74,1.51,12,0.61,1252.00,8054.00,19440,20240215,-37.29,8520,20231024,43.08,19440,-37.29,20240215,10710,13.82,20240117,19440,-37.29,20240215,8520,43.08,20231024,4.52,N,093520,500,80 억,,2411306,N,N,3,N,00,N
|
|
20240422,150730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12160,-160,5,-1.30,1143457880,94145,49.97,12290,12370,12030,16010,8630,12320,12145.71,14.92,0,7523,13460,12890,12490,11920,11520,12690,11720,81,3690,500,7880,10,1,16163092,1965,9.71,1.51,12,0.58,1252.00,8054.00,19440,20240215,-37.45,8520,20231024,42.72,19440,-37.45,20240215,10710,13.54,20240117,19440,-37.45,20240215,8520,42.72,20231024,4.52,N,093520,500,80 억,,2411306,N,N,5,N,00,N
|
|
20240422,140730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12070,-250,5,-2.03,950540150,78220,41.52,12290,12370,12030,16010,8630,12320,12152.14,14.92,0,1978,13460,12890,12490,11920,11520,12690,11720,81,3690,500,7880,10,1,16163092,1951,9.64,1.50,12,0.48,1252.00,8054.00,19440,20240215,-37.91,8520,20231024,41.67,19440,-37.91,20240215,10710,12.70,20240117,19440,-37.91,20240215,8520,41.67,20231024,4.52,N,093520,500,80 억,,2411306,N,N,5,N,00,N
|
|
20240422,130728,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12090,-230,5,-1.87,817616800,67201,35.67,12290,12370,12030,16010,8630,12320,12166.74,14.92,0,750,13460,12890,12490,11920,11520,12690,11720,81,3690,500,7880,10,1,16163092,1954,9.66,1.50,12,0.42,1252.00,8054.00,19440,20240215,-37.81,8520,20231024,41.90,19440,-37.81,20240215,10710,12.89,20240117,19440,-37.81,20240215,8520,41.90,20231024,4.52,N,093520,500,80 억,,2411306,N,N,5,N,00,N
|
|
20240422,120728,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12140,-180,5,-1.46,736006520,60463,32.09,12290,12370,12030,16010,8630,12320,12172.84,14.92,0,478,13460,12890,12490,11920,11520,12690,11720,81,3690,500,7880,10,1,16163092,1962,9.70,1.51,12,0.37,1252.00,8054.00,19440,20240215,-37.55,8520,20231024,42.49,19440,-37.55,20240215,10710,13.35,20240117,19440,-37.55,20240215,8520,42.49,20231024,4.52,N,093520,500,80 억,,2411306,N,N,5,N,00,N
|
|
20240422,110729,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12090,-230,5,-1.87,613469380,50305,26.70,12290,12370,12050,16010,8630,12320,12195.00,14.92,0,4296,13460,12890,12490,11920,11520,12690,11720,81,3690,500,7880,10,1,16163092,1954,9.66,1.50,12,0.31,1252.00,8054.00,19440,20240215,-37.81,8520,20231024,41.90,19440,-37.81,20240215,10710,12.89,20240117,19440,-37.81,20240215,8520,41.90,20231024,4.52,N,093520,500,80 억,,2411306,N,N,5,N,00,N
|
|
20240422,100729,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12200,-120,5,-0.97,409814760,33576,17.82,12290,12370,12090,16010,8630,12320,12205.59,14.92,0,3286,13460,12890,12490,11920,11520,12690,11720,81,3690,500,7880,10,1,16163092,1972,9.74,1.51,12,0.21,1252.00,8054.00,19440,20240215,-37.24,8520,20231024,43.19,19440,-37.24,20240215,10710,13.91,20240117,19440,-37.24,20240215,8520,43.19,20231024,4.52,N,093520,500,80 억,,2411306,N,N,5,N,00,N
|
|
20240422,090729,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12120,-200,5,-1.62,58167200,4770,2.53,12290,12290,12120,16010,8630,12320,12194.38,14.92,0,241,13460,12890,12490,11920,11520,12690,11720,81,3690,500,7880,10,1,16163092,1959,9.68,1.50,12,0.03,1252.00,8054.00,19440,20240215,-37.65,8520,20231024,42.25,19440,-37.65,20240215,10710,13.17,20240117,19440,-37.65,20240215,8520,42.25,20231024,4.52,N,093520,500,80 억,,2411306,N,N,5,N,00,N
|
|
20240419,160657,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12320,-790,5,-6.03,2311452850,185904,238.71,13060,13060,12090,17040,9180,13110,12433.90,14.85,0,11969,13476,13292,12996,12812,12516,13385,12905,81,3930,500,8390,10,1,16163092,1991,9.84,1.53,12,1.15,1252.00,8054.00,19440,20240215,-36.63,8520,20231024,44.60,19440,-36.63,20240215,10710,15.03,20240117,19440,-36.63,20240215,8520,44.60,20231024,4.53,N,093520,500,80 억,,2399433,N,N,5,N,00,N
|
|
20240419,150703,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12370,-740,5,-5.64,2224043900,178818,229.61,13060,13060,12090,17040,9180,13110,12437.47,14.85,0,10900,13476,13292,12996,12812,12516,13385,12905,81,3930,500,8390,10,1,16163092,1999,9.88,1.54,12,1.11,1252.00,8054.00,19440,20240215,-36.37,8520,20231024,45.19,19440,-36.37,20240215,10710,15.50,20240117,19440,-36.37,20240215,8520,45.19,20231024,4.53,N,093520,500,80 억,,2399433,N,N,2,N,00,N
|
|
20240419,140657,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12440,-670,5,-5.11,2125104510,170817,219.33,13060,13060,12090,17040,9180,13110,12440.83,14.85,0,13698,13476,13292,12996,12812,12516,13385,12905,81,3930,500,8390,10,1,16163092,2011,9.94,1.54,12,1.06,1252.00,8054.00,19440,20240215,-36.01,8520,20231024,46.01,19440,-36.01,20240215,10710,16.15,20240117,19440,-36.01,20240215,8520,46.01,20231024,4.53,N,093520,500,80 억,,2399433,N,N,2,N,00,N
|
|
20240419,130658,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12430,-680,5,-5.19,1892400930,152088,195.29,13060,13060,12090,17040,9180,13110,12442.80,14.85,0,14160,13476,13292,12996,12812,12516,13385,12905,81,3930,500,8390,10,1,16163092,2009,9.93,1.54,12,0.94,1252.00,8054.00,19440,20240215,-36.06,8520,20231024,45.89,19440,-36.06,20240215,10710,16.06,20240117,19440,-36.06,20240215,8520,45.89,20231024,4.53,N,093520,500,80 억,,2399433,N,N,2,N,00,N
|
|
20240419,120655,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12200,-910,5,-6.94,1724303900,138440,177.76,13060,13060,12090,17040,9180,13110,12455.24,14.85,0,8188,13476,13292,12996,12812,12516,13385,12905,81,3930,500,8390,10,1,16163092,1972,9.74,1.51,12,0.86,1252.00,8054.00,19440,20240215,-37.24,8520,20231024,43.19,19440,-37.24,20240215,10710,13.91,20240117,19440,-37.24,20240215,8520,43.19,20231024,4.53,N,093520,500,80 억,,2399433,N,N,2,N,00,N
|
|
20240419,110702,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12370,-740,5,-5.64,1227229380,97617,125.34,13060,13060,12300,17040,9180,13110,12571.88,14.85,0,-5068,13476,13292,12996,12812,12516,13385,12905,81,3930,500,8390,10,1,16163092,1999,9.88,1.54,12,0.60,1252.00,8054.00,19440,20240215,-36.37,8520,20231024,45.19,19440,-36.37,20240215,10710,15.50,20240117,19440,-36.37,20240215,8520,45.19,20231024,4.53,N,093520,500,80 억,,2399433,N,N,2,N,00,N
|
|
20240419,100700,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12630,-480,5,-3.66,627790090,49462,63.51,13060,13060,12570,17040,9180,13110,12692.37,14.85,0,-2147,13476,13292,12996,12812,12516,13385,12905,81,3930,500,8390,10,1,16163092,2041,10.09,1.57,12,0.31,1252.00,8054.00,19440,20240215,-35.03,8520,20231024,48.24,19440,-35.03,20240215,10710,17.93,20240117,19440,-35.03,20240215,8520,48.24,20231024,4.53,N,093520,500,80 억,,2399433,N,N,2,N,00,N
|
|
20240419,090654,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12770,-340,5,-2.59,56699000,4397,5.65,13060,13060,12770,17040,9180,13110,12894.93,14.85,0,-2929,13476,13292,12996,12812,12516,13385,12905,81,3930,500,8390,10,1,16163092,2064,10.20,1.59,12,0.03,1252.00,8054.00,19440,20240215,-34.31,8520,20231024,49.88,19440,-34.31,20240215,10710,19.23,20240117,19440,-34.31,20240215,8520,49.88,20231024,4.53,N,093520,500,80 억,,2399433,N,N,2,N,00,N
|
|
20240418,160655,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13110,230,2,1.79,986187910,75731,63.52,12700,13180,12700,16740,9020,12880,13021.98,14.84,0,291,13513,13196,12933,12616,12353,13355,12775,81,3860,500,8240,10,1,16163092,2119,10.47,1.63,12,0.47,1252.00,8054.00,19440,20240215,-32.56,8520,20231024,53.87,19440,-32.56,20240215,10710,22.41,20240117,19440,-32.56,20240215,8520,53.87,20231024,4.63,N,093520,500,80 억,,2398036,N,N,2,N,00,N
|
|
20240418,150653,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13120,240,2,1.86,905399700,69565,58.35,12700,13180,12700,16740,9020,12880,13015.55,14.84,0,-459,13513,13196,12933,12616,12353,13355,12775,81,3860,500,8240,10,1,16163092,2121,10.48,1.63,12,0.43,1252.00,8054.00,19440,20240215,-32.51,8520,20231024,53.99,19440,-32.51,20240215,10710,22.50,20240117,19440,-32.51,20240215,8520,53.99,20231024,4.63,N,093520,500,80 억,,2398036,N,N,3,N,00,N
|
|
20240418,140659,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13120,240,2,1.86,826600740,63558,53.31,12700,13180,12700,16740,9020,12880,13005.85,14.84,0,-156,13513,13196,12933,12616,12353,13355,12775,81,3860,500,8240,10,1,16163092,2121,10.48,1.63,12,0.39,1252.00,8054.00,19440,20240215,-32.51,8520,20231024,53.99,19440,-32.51,20240215,10710,22.50,20240117,19440,-32.51,20240215,8520,53.99,20231024,4.63,N,093520,500,80 억,,2398036,N,N,3,N,00,N
|
|
20240418,130653,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12990,110,2,0.85,719588960,55354,46.43,12700,13180,12700,16740,9020,12880,13000.20,14.84,0,-3759,13513,13196,12933,12616,12353,13355,12775,81,3860,500,8240,10,1,16163092,2100,10.38,1.61,12,0.34,1252.00,8054.00,19440,20240215,-33.18,8520,20231024,52.46,19440,-33.18,20240215,10710,21.29,20240117,19440,-33.18,20240215,8520,52.46,20231024,4.63,N,093520,500,80 억,,2398036,N,N,3,N,00,N
|
|
20240418,120652,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13110,230,2,1.79,587550360,45258,37.96,12700,13180,12700,16740,9020,12880,12982.70,14.84,0,175,13513,13196,12933,12616,12353,13355,12775,81,3860,500,8240,10,1,16163092,2119,10.47,1.63,12,0.28,1252.00,8054.00,19440,20240215,-32.56,8520,20231024,53.87,19440,-32.56,20240215,10710,22.41,20240117,19440,-32.56,20240215,8520,53.87,20231024,4.63,N,093520,500,80 억,,2398036,N,N,3,N,00,N
|
|
20240418,110654,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13090,210,2,1.63,481899960,37200,31.20,12700,13170,12700,16740,9020,12880,12954.70,14.84,0,1556,13513,13196,12933,12616,12353,13355,12775,81,3860,500,8240,10,1,16163092,2116,10.46,1.63,12,0.23,1252.00,8054.00,19440,20240215,-32.66,8520,20231024,53.64,19440,-32.66,20240215,10710,22.22,20240117,19440,-32.66,20240215,8520,53.64,20231024,4.63,N,093520,500,80 억,,2398036,N,N,3,N,00,N
|
|
20240418,100655,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13060,180,2,1.40,331939990,25728,21.58,12700,13080,12700,16740,9020,12880,12902.07,14.84,0,996,13513,13196,12933,12616,12353,13355,12775,81,3860,500,8240,10,1,16163092,2111,10.43,1.62,12,0.16,1252.00,8054.00,19440,20240215,-32.82,8520,20231024,53.29,19440,-32.82,20240215,10710,21.94,20240117,19440,-32.82,20240215,8520,53.29,20231024,4.63,N,093520,500,80 억,,2398036,N,N,3,N,00,N
|
|
20240418,090654,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12830,-50,5,-0.39,94652210,7418,6.22,12700,12850,12700,16740,9020,12880,12756.47,14.84,0,3409,13513,13196,12933,12616,12353,13355,12775,81,3860,500,8240,10,1,16163092,2074,10.25,1.59,12,0.05,1252.00,8054.00,19440,20240215,-34.00,8520,20231024,50.59,19440,-34.00,20240215,10710,19.79,20240117,19440,-34.00,20240215,8520,50.59,20231024,4.63,N,093520,500,80 억,,2398036,N,N,3,N,00,N
|
|
20240417,160648,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12880,260,2,2.06,1537594710,118283,75.58,12670,13250,12670,16400,8840,12620,12999.55,14.84,0,-1475,13453,13036,12813,12396,12173,12925,12285,81,3780,500,8070,10,1,16163092,2082,10.29,1.60,12,0.73,1252.00,8054.00,19440,20240215,-33.74,8520,20231024,51.17,19440,-33.74,20240215,10710,20.26,20240117,19440,-33.74,20240215,8520,51.17,20231024,4.66,N,093520,500,80 억,,2399301,N,N,3,N,00,N
|
|
20240417,150701,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12920,300,2,2.38,1467945390,112878,72.12,12670,13250,12670,16400,8840,12620,13004.71,14.84,0,-3060,13453,13036,12813,12396,12173,12925,12285,81,3780,500,8070,10,1,16163092,2088,10.32,1.60,12,0.70,1252.00,8054.00,19440,20240215,-33.54,8520,20231024,51.64,19440,-33.54,20240215,10710,20.63,20240117,19440,-33.54,20240215,8520,51.64,20231024,4.66,N,093520,500,80 억,,2399301,N,N,2,N,00,N
|
|
20240417,140653,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13060,440,2,3.49,1257963180,96737,61.81,12670,13250,12670,16400,8840,12620,13003.95,14.84,0,3476,13453,13036,12813,12396,12173,12925,12285,81,3780,500,8070,10,1,16163092,2111,10.43,1.62,12,0.60,1252.00,8054.00,19440,20240215,-32.82,8520,20231024,53.29,19440,-32.82,20240215,10710,21.94,20240117,19440,-32.82,20240215,8520,53.29,20231024,4.66,N,093520,500,80 억,,2399301,N,N,2,N,00,N
|
|
20240417,130657,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12960,340,2,2.69,1140231510,87708,56.04,12670,13250,12670,16400,8840,12620,13000.31,14.84,0,4344,13453,13036,12813,12396,12173,12925,12285,81,3780,500,8070,10,1,16163092,2095,10.35,1.61,12,0.54,1252.00,8054.00,19440,20240215,-33.33,8520,20231024,52.11,19440,-33.33,20240215,10710,21.01,20240117,19440,-33.33,20240215,8520,52.11,20231024,4.66,N,093520,500,80 억,,2399301,N,N,2,N,00,N
|
|
20240417,120657,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12980,360,2,2.85,1058893380,81442,52.04,12670,13250,12670,16400,8840,12620,13001.81,14.84,0,6487,13453,13036,12813,12396,12173,12925,12285,81,3780,500,8070,10,1,16163092,2098,10.37,1.61,12,0.50,1252.00,8054.00,19440,20240215,-33.23,8520,20231024,52.35,19440,-33.23,20240215,10710,21.20,20240117,19440,-33.23,20240215,8520,52.35,20231024,4.66,N,093520,500,80 억,,2399301,N,N,2,N,00,N
|
|
20240417,110658,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13000,380,2,3.01,1001199310,76985,49.19,12670,13250,12670,16400,8840,12620,13005.12,14.84,0,7099,13453,13036,12813,12396,12173,12925,12285,81,3780,500,8070,10,1,16163092,2101,10.38,1.61,12,0.48,1252.00,8054.00,19440,20240215,-33.13,8520,20231024,52.58,19440,-33.13,20240215,10710,21.38,20240117,19440,-33.13,20240215,8520,52.58,20231024,4.66,N,093520,500,80 억,,2399301,N,N,2,N,00,N
|
|
20240417,100653,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13100,480,2,3.80,703973010,54126,34.58,12670,13250,12670,16400,8840,12620,13006.19,14.84,0,10932,13453,13036,12813,12396,12173,12925,12285,81,3780,500,8070,10,1,16163092,2117,10.46,1.63,12,0.33,1252.00,8054.00,19440,20240215,-32.61,8520,20231024,53.76,19440,-32.61,20240215,10710,22.32,20240117,19440,-32.61,20240215,8520,53.76,20231024,4.66,N,093520,500,80 억,,2399301,N,N,2,N,00,N
|
|
20240417,090651,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12770,150,2,1.19,85624540,6702,4.28,12670,12900,12670,16400,8840,12620,12775.97,14.84,0,4118,13453,13036,12813,12396,12173,12925,12285,81,3780,500,8070,10,1,16163092,2064,10.20,1.59,12,0.04,1252.00,8054.00,19440,20240215,-34.31,8520,20231024,49.88,19440,-34.31,20240215,10710,19.23,20240117,19440,-34.31,20240215,8520,49.88,20231024,4.66,N,093520,500,80 억,,2399301,N,N,2,N,00,N
|
|
20240416,160655,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12620,-600,5,-4.54,1987317720,155387,146.52,13150,13230,12590,17180,9260,13220,12789.95,14.82,0,3059,13506,13362,13136,12992,12766,13435,13065,81,3960,500,8460,10,1,16163092,2040,10.08,1.57,12,0.96,1252.00,8054.00,19440,20240215,-35.08,8520,20231024,48.12,19440,-35.08,20240215,10710,17.83,20240117,19440,-35.08,20240215,8520,48.12,20231024,4.71,N,093520,500,80 억,,2395769,N,N,2,N,00,N
|
|
20240416,150653,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12740,-480,5,-3.63,1811309070,141465,133.39,13150,13230,12590,17180,9260,13220,12803.91,14.82,0,-2520,13506,13362,13136,12992,12766,13435,13065,81,3960,500,8460,10,1,16163092,2059,10.18,1.58,12,0.88,1252.00,8054.00,19440,20240215,-34.47,8520,20231024,49.53,19440,-34.47,20240215,10710,18.95,20240117,19440,-34.47,20240215,8520,49.53,20231024,4.71,N,093520,500,80 억,,2395769,N,N,1,N,00,N
|
|
20240416,140652,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12710,-510,5,-3.86,1619410970,126322,119.11,13150,13230,12590,17180,9260,13220,12819.67,14.82,0,-5324,13506,13362,13136,12992,12766,13435,13065,81,3960,500,8460,10,1,16163092,2054,10.15,1.58,12,0.78,1252.00,8054.00,19440,20240215,-34.62,8520,20231024,49.18,19440,-34.62,20240215,10710,18.67,20240117,19440,-34.62,20240215,8520,49.18,20231024,4.71,N,093520,500,80 억,,2395769,N,N,1,N,00,N
|
|
20240416,130653,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12710,-510,5,-3.86,1400562990,109053,102.83,13150,13230,12590,17180,9260,13220,12842.92,14.82,0,-8406,13506,13362,13136,12992,12766,13435,13065,81,3960,500,8460,10,1,16163092,2054,10.15,1.58,12,0.67,1252.00,8054.00,19440,20240215,-34.62,8520,20231024,49.18,19440,-34.62,20240215,10710,18.67,20240117,19440,-34.62,20240215,8520,49.18,20231024,4.71,N,093520,500,80 억,,2395769,N,N,1,N,00,N
|
|
20240416,120655,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12730,-490,5,-3.71,1309022230,101838,96.03,13150,13230,12590,17180,9260,13220,12853.93,14.82,0,-8338,13506,13362,13136,12992,12766,13435,13065,81,3960,500,8460,10,1,16163092,2058,10.17,1.58,12,0.63,1252.00,8054.00,19440,20240215,-34.52,8520,20231024,49.41,19440,-34.52,20240215,10710,18.86,20240117,19440,-34.52,20240215,8520,49.41,20231024,4.71,N,093520,500,80 억,,2395769,N,N,1,N,00,N
|
|
20240416,110653,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12720,-500,5,-3.78,1112601200,86344,81.42,13150,13230,12680,17180,9260,13220,12885.64,14.82,0,-10150,13506,13362,13136,12992,12766,13435,13065,81,3960,500,8460,10,1,16163092,2056,10.16,1.58,12,0.53,1252.00,8054.00,19440,20240215,-34.57,8520,20231024,49.30,19440,-34.57,20240215,10710,18.77,20240117,19440,-34.57,20240215,8520,49.30,20231024,4.71,N,093520,500,80 억,,2395769,N,N,1,N,00,N
|
|
20240416,100645,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12890,-330,5,-2.50,510348390,39228,36.99,13150,13230,12890,17180,9260,13220,13009.75,14.82,0,-1641,13506,13362,13136,12992,12766,13435,13065,81,3960,500,8460,10,1,16163092,2083,10.30,1.60,12,0.24,1252.00,8054.00,19440,20240215,-33.69,8520,20231024,51.29,19440,-33.69,20240215,10710,20.35,20240117,19440,-33.69,20240215,8520,51.29,20231024,4.71,N,093520,500,80 억,,2395769,N,N,1,N,00,N
|
|
20240416,090645,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13160,-60,5,-0.45,74105050,5640,5.32,13150,13230,13010,17180,9260,13220,13139.05,14.82,0,110,13506,13362,13136,12992,12766,13435,13065,81,3960,500,8460,10,1,16163092,2127,10.51,1.63,12,0.03,1252.00,8054.00,19440,20240215,-32.30,8520,20231024,54.46,19440,-32.30,20240215,10710,22.88,20240117,19440,-32.30,20240215,8520,54.46,20231024,4.71,N,093520,500,80 억,,2395769,N,N,1,N,00,N
|
|
20240415,160643,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13220,-130,5,-0.97,1374896220,104987,97.14,13100,13280,12910,17350,9350,13350,13094.81,14.63,0,30113,13803,13576,13373,13146,12943,13690,13260,81,4000,500,8540,10,1,16163092,2137,10.56,1.64,12,0.65,1252.00,8054.00,19440,20240215,-32.00,8520,20231024,55.16,19440,-32.00,20240215,10710,23.44,20240117,19440,-32.00,20240215,8520,55.16,20231024,4.70,N,093520,500,80 억,,2365456,N,N,1,N,00,N
|
|
20240415,150648,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13270,-80,5,-0.60,1326508330,101332,93.76,13100,13280,12910,17350,9350,13350,13089.60,14.63,0,30159,13803,13576,13373,13146,12943,13690,13260,81,4000,500,8540,10,1,16163092,2145,10.60,1.65,12,0.63,1252.00,8054.00,19440,20240215,-31.74,8520,20231024,55.75,19440,-31.74,20240215,10710,23.90,20240117,19440,-31.74,20240215,8520,55.75,20231024,4.70,N,093520,500,80 억,,2365456,N,N,0,N,00,N
|
|
20240415,140642,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13230,-120,5,-0.90,1147707960,87788,81.23,13100,13260,12910,17350,9350,13350,13072.26,14.63,0,24840,13803,13576,13373,13146,12943,13690,13260,81,4000,500,8540,10,1,16163092,2138,10.57,1.64,12,0.54,1252.00,8054.00,19440,20240215,-31.94,8520,20231024,55.28,19440,-31.94,20240215,10710,23.53,20240117,19440,-31.94,20240215,8520,55.28,20231024,4.70,N,093520,500,80 억,,2365456,N,N,0,N,00,N
|
|
20240415,130636,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13190,-160,5,-1.20,971538780,74432,68.87,13100,13210,12910,17350,9350,13350,13050.96,14.63,0,18395,13803,13576,13373,13146,12943,13690,13260,81,4000,500,8540,10,1,16163092,2132,10.54,1.64,12,0.46,1252.00,8054.00,19440,20240215,-32.15,8520,20231024,54.81,19440,-32.15,20240215,10710,23.16,20240117,19440,-32.15,20240215,8520,54.81,20231024,4.70,N,093520,500,80 억,,2365456,N,N,0,N,00,N
|
|
20240415,120645,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13040,-310,5,-2.32,846979520,64928,60.08,13100,13210,12910,17350,9350,13350,13042.85,14.63,0,12996,13803,13576,13373,13146,12943,13690,13260,81,4000,500,8540,10,1,16163092,2108,10.42,1.62,12,0.40,1252.00,8054.00,19440,20240215,-32.92,8520,20231024,53.05,19440,-32.92,20240215,10710,21.76,20240117,19440,-32.92,20240215,8520,53.05,20231024,4.70,N,093520,500,80 억,,2365456,N,N,0,N,00,N
|
|
20240415,110646,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13120,-230,5,-1.72,687304630,52725,48.79,13100,13210,12910,17350,9350,13350,13033.03,14.63,0,7088,13803,13576,13373,13146,12943,13690,13260,81,4000,500,8540,10,1,16163092,2121,10.48,1.63,12,0.33,1252.00,8054.00,19440,20240215,-32.51,8520,20231024,53.99,19440,-32.51,20240215,10710,22.50,20240117,19440,-32.51,20240215,8520,53.99,20231024,4.70,N,093520,500,80 억,,2365456,N,N,0,N,00,N
|
|
20240415,100641,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13100,-250,5,-1.87,487087640,37328,34.54,13100,13210,12970,17350,9350,13350,13045.30,14.63,0,3551,13803,13576,13373,13146,12943,13690,13260,81,4000,500,8540,10,1,16163092,2117,10.46,1.63,12,0.23,1252.00,8054.00,19440,20240215,-32.61,8520,20231024,53.76,19440,-32.61,20240215,10710,22.32,20240117,19440,-32.61,20240215,8520,53.76,20231024,4.70,N,093520,500,80 억,,2365456,N,N,0,N,00,N
|
|
20240415,090646,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13010,-340,5,-2.55,106913570,8180,7.57,13100,13210,13000,17350,9350,13350,13054.40,14.63,0,-1251,13803,13576,13373,13146,12943,13690,13260,81,4000,500,8540,10,1,16163092,2103,10.39,1.62,12,0.05,1252.00,8054.00,19440,20240215,-33.08,8520,20231024,52.70,19440,-33.08,20240215,10710,21.48,20240117,19440,-33.08,20240215,8520,52.70,20231024,4.70,N,093520,500,80 억,,2365456,N,N,0,N,00,N
|
|
20240412,160641,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13350,100,2,0.75,1438278260,107518,126.21,13320,13600,13170,17220,9280,13250,13377.15,14.60,0,5094,13656,13452,13186,12982,12716,13555,13085,81,3970,500,8480,10,1,16163092,2158,10.66,1.66,12,0.67,1252.00,8054.00,19440,20240215,-31.33,8520,20231024,56.69,19440,-31.33,20240215,10710,24.65,20240117,19440,-31.33,20240215,8520,56.69,20231024,4.77,N,093520,500,80 억,,2360160,N,N,0,N,00,N
|
|
20240412,150644,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13420,170,2,1.28,1349016330,100856,118.39,13320,13600,13170,17220,9280,13250,13375.71,14.60,0,6016,13656,13452,13186,12982,12716,13555,13085,81,3970,500,8480,10,1,16163092,2169,10.72,1.67,12,0.62,1252.00,8054.00,19440,20240215,-30.97,8520,20231024,57.51,19440,-30.97,20240215,10710,25.30,20240117,19440,-30.97,20240215,8520,57.51,20231024,4.77,N,093520,500,80 억,,2360160,N,N,0,N,00,N
|
|
20240412,140641,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13310,60,2,0.45,1176970580,87998,103.29,13320,13600,13170,17220,9280,13250,13375.01,14.60,0,6149,13656,13452,13186,12982,12716,13555,13085,81,3970,500,8480,10,1,16163092,2151,10.63,1.65,12,0.54,1252.00,8054.00,19440,20240215,-31.53,8520,20231024,56.22,19440,-31.53,20240215,10710,24.28,20240117,19440,-31.53,20240215,8520,56.22,20231024,4.77,N,093520,500,80 억,,2360160,N,N,0,N,00,N
|
|
20240412,130635,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13320,70,2,0.53,1097514780,82033,96.29,13320,13600,13170,17220,9280,13250,13378.99,14.60,0,7097,13656,13452,13186,12982,12716,13555,13085,81,3970,500,8480,10,1,16163092,2153,10.64,1.65,12,0.51,1252.00,8054.00,19440,20240215,-31.48,8520,20231024,56.34,19440,-31.48,20240215,10710,24.37,20240117,19440,-31.48,20240215,8520,56.34,20231024,4.77,N,093520,500,80 억,,2360160,N,N,0,N,00,N
|
|
20240412,120641,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13450,200,2,1.51,908280340,67831,79.62,13320,13600,13170,17220,9280,13250,13390.41,14.60,0,5664,13656,13452,13186,12982,12716,13555,13085,81,3970,500,8480,10,1,16163092,2174,10.74,1.67,12,0.42,1252.00,8054.00,19440,20240215,-30.81,8520,20231024,57.86,19440,-30.81,20240215,10710,25.58,20240117,19440,-30.81,20240215,8520,57.86,20231024,4.77,N,093520,500,80 억,,2360160,N,N,0,N,00,N
|
|
20240412,110637,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13560,310,2,2.34,708360580,53020,62.24,13320,13600,13170,17220,9280,13250,13360.32,14.60,0,11614,13656,13452,13186,12982,12716,13555,13085,81,3970,500,8480,10,1,16163092,2192,10.83,1.68,12,0.33,1252.00,8054.00,19440,20240215,-30.25,8520,20231024,59.15,19440,-30.25,20240215,10710,26.61,20240117,19440,-30.25,20240215,8520,59.15,20231024,4.77,N,093520,500,80 억,,2360160,N,N,0,N,00,N
|
|
20240412,100638,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13350,100,2,0.75,378677300,28500,33.45,13320,13420,13170,17220,9280,13250,13286.96,14.60,0,4385,13656,13452,13186,12982,12716,13555,13085,81,3970,500,8480,10,1,16163092,2158,10.66,1.66,12,0.18,1252.00,8054.00,19440,20240215,-31.33,8520,20231024,56.69,19440,-31.33,20240215,10710,24.65,20240117,19440,-31.33,20240215,8520,56.69,20231024,4.77,N,093520,500,80 억,,2360160,N,N,0,N,00,N
|
|
20240412,090638,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13250,0,3,0.00,83096350,6253,7.34,13320,13380,13250,17220,9280,13250,13289.23,14.60,0,-1223,13656,13452,13186,12982,12716,13555,13085,81,3970,500,8480,10,1,16163092,2142,10.58,1.65,12,0.04,1252.00,8054.00,19440,20240215,-31.84,8520,20231024,55.52,19440,-31.84,20240215,10710,23.72,20240117,19440,-31.84,20240215,8520,55.52,20231024,4.77,N,093520,500,80 억,,2360160,N,N,0,N,00,N
|
|
20240411,160633,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13250,0,3,0.00,1119657140,84992,87.60,13020,13390,12920,17220,9280,13250,13173.51,14.61,0,-2580,13770,13510,13320,13060,12870,13415,12965,81,3970,500,8480,10,1,16163092,2142,10.58,1.65,12,0.53,1252.00,8054.00,19440,20240215,-31.84,8520,20231024,55.52,19440,-31.84,20240215,10710,23.72,20240117,19440,-31.84,20240215,8520,55.52,20231024,4.83,N,093520,500,80 억,,2361945,N,N,354,N,00,N
|
|
20240411,150640,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13290,40,2,0.30,1063821010,80780,83.26,13020,13390,12920,17220,9280,13250,13169.36,14.61,0,-3924,13770,13510,13320,13060,12870,13415,12965,81,3970,500,8480,10,1,16163092,2148,10.62,1.65,12,0.50,1252.00,8054.00,19440,20240215,-31.64,8520,20231024,55.99,19440,-31.64,20240215,10710,24.09,20240117,19440,-31.64,20240215,8520,55.99,20231024,4.83,N,093520,500,80 억,,2361945,N,N,354,N,00,N
|
|
20240411,140636,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13250,0,3,0.00,942528630,71636,73.84,13020,13390,12920,17220,9280,13250,13157.19,14.61,0,-7173,13770,13510,13320,13060,12870,13415,12965,81,3970,500,8480,10,1,16163092,2142,10.58,1.65,12,0.44,1252.00,8054.00,19440,20240215,-31.84,8520,20231024,55.52,19440,-31.84,20240215,10710,23.72,20240117,19440,-31.84,20240215,8520,55.52,20231024,4.83,N,093520,500,80 억,,2361945,N,N,354,N,00,N
|
|
20240411,130629,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13210,-40,5,-0.30,826530700,62895,64.83,13020,13390,12920,17220,9280,13250,13141.44,14.61,0,-8192,13770,13510,13320,13060,12870,13415,12965,81,3970,500,8480,10,1,16163092,2135,10.55,1.64,12,0.39,1252.00,8054.00,19440,20240215,-32.05,8520,20231024,55.05,19440,-32.05,20240215,10710,23.34,20240117,19440,-32.05,20240215,8520,55.05,20231024,4.83,N,093520,500,80 억,,2361945,N,N,354,N,00,N
|
|
20240411,120639,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13170,-80,5,-0.60,757743250,57670,59.44,13020,13390,12920,17220,9280,13250,13139.30,14.61,0,-7215,13770,13510,13320,13060,12870,13415,12965,81,3970,500,8480,10,1,16163092,2129,10.52,1.64,12,0.36,1252.00,8054.00,19440,20240215,-32.25,8520,20231024,54.58,19440,-32.25,20240215,10710,22.97,20240117,19440,-32.25,20240215,8520,54.58,20231024,4.83,N,093520,500,80 억,,2361945,N,N,354,N,00,N
|
|
20240411,110632,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13190,-60,5,-0.45,583934810,44591,45.96,13020,13280,12920,17220,9280,13250,13095.35,14.61,0,-1860,13770,13510,13320,13060,12870,13415,12965,81,3970,500,8480,10,1,16163092,2132,10.54,1.64,12,0.28,1252.00,8054.00,19440,20240215,-32.15,8520,20231024,54.81,19440,-32.15,20240215,10710,23.16,20240117,19440,-32.15,20240215,8520,54.81,20231024,4.83,N,093520,500,80 억,,2361945,N,N,354,N,00,N
|
|
20240411,100639,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13190,-60,5,-0.45,422869770,32384,33.38,13020,13280,12920,17220,9280,13250,13057.98,14.61,0,375,13770,13510,13320,13060,12870,13415,12965,81,3970,500,8480,10,1,16163092,2132,10.54,1.64,12,0.20,1252.00,8054.00,19440,20240215,-32.15,8520,20231024,54.81,19440,-32.15,20240215,10710,23.16,20240117,19440,-32.15,20240215,8520,54.81,20231024,4.83,N,093520,500,80 억,,2361945,N,N,354,N,00,N
|
|
20240411,090635,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13000,-250,5,-1.89,136451680,10481,10.80,13020,13200,13000,17220,9280,13250,13018.96,14.61,0,-129,13770,13510,13320,13060,12870,13415,12965,81,3970,500,8480,10,1,16163092,2101,10.38,1.61,12,0.06,1252.00,8054.00,19440,20240215,-33.13,8520,20231024,52.58,19440,-33.13,20240215,10710,21.38,20240117,19440,-33.13,20240215,8520,52.58,20231024,4.83,N,093520,500,80 억,,2361945,N,N,354,N,00,N
|
|
20240409,160625,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13250,-280,5,-2.07,1286529840,96670,90.56,13520,13580,13130,17580,9480,13530,13308.45,14.52,0,14625,14023,13776,13553,13306,13083,13665,13195,81,4050,500,8650,10,1,16163092,2142,10.58,1.65,12,0.60,1252.00,8054.00,19440,20240215,-31.84,8520,20231024,55.52,19440,-31.84,20240215,10710,23.72,20240117,19440,-31.84,20240215,8520,55.52,20231024,4.86,N,093520,500,80 억,,2347412,N,N,354,N,00,N
|
|
20240409,150630,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13270,-260,5,-1.92,1198291770,90002,84.32,13520,13580,13130,17580,9480,13530,13313.98,14.52,0,11662,14023,13776,13553,13306,13083,13665,13195,81,4050,500,8650,10,1,16163092,2145,10.60,1.65,12,0.56,1252.00,8054.00,19440,20240215,-31.74,8520,20231024,55.75,19440,-31.74,20240215,10710,23.90,20240117,19440,-31.74,20240215,8520,55.75,20231024,4.86,N,093520,500,80 억,,2347412,N,N,0,N,00,N
|
|
20240409,140634,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13300,-230,5,-1.70,1023148990,76747,71.90,13520,13580,13130,17580,9480,13530,13331.37,14.52,0,9254,14023,13776,13553,13306,13083,13665,13195,81,4050,500,8650,10,1,16163092,2150,10.62,1.65,12,0.47,1252.00,8054.00,19440,20240215,-31.58,8520,20231024,56.10,19440,-31.58,20240215,10710,24.18,20240117,19440,-31.58,20240215,8520,56.10,20231024,4.86,N,093520,500,80 억,,2347412,N,N,0,N,00,N
|
|
20240409,130627,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13300,-230,5,-1.70,949467590,71203,66.71,13520,13580,13130,17580,9480,13530,13334.57,14.52,0,7726,14023,13776,13553,13306,13083,13665,13195,81,4050,500,8650,10,1,16163092,2150,10.62,1.65,12,0.44,1252.00,8054.00,19440,20240215,-31.58,8520,20231024,56.10,19440,-31.58,20240215,10710,24.18,20240117,19440,-31.58,20240215,8520,56.10,20231024,4.86,N,093520,500,80 억,,2347412,N,N,0,N,00,N
|
|
20240409,120630,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13210,-320,5,-2.37,863483960,64723,60.63,13520,13580,13130,17580,9480,13530,13341.13,14.52,0,6280,14023,13776,13553,13306,13083,13665,13195,81,4050,500,8650,10,1,16163092,2135,10.55,1.64,12,0.40,1252.00,8054.00,19440,20240215,-32.05,8520,20231024,55.05,19440,-32.05,20240215,10710,23.34,20240117,19440,-32.05,20240215,8520,55.05,20231024,4.86,N,093520,500,80 억,,2347412,N,N,0,N,00,N
|
|
20240409,110629,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13260,-270,5,-2.00,680953360,50912,47.70,13520,13580,13260,17580,9480,13530,13375.01,14.52,0,3837,14023,13776,13553,13306,13083,13665,13195,81,4050,500,8650,10,1,16163092,2143,10.59,1.65,12,0.31,1252.00,8054.00,19440,20240215,-31.79,8520,20231024,55.63,19440,-31.79,20240215,10710,23.81,20240117,19440,-31.79,20240215,8520,55.63,20231024,4.86,N,093520,500,80 억,,2347412,N,N,0,N,00,N
|
|
20240409,100625,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13330,-200,5,-1.48,323294600,24029,22.51,13520,13580,13330,17580,9480,13530,13454.25,14.52,0,-769,14023,13776,13553,13306,13083,13665,13195,81,4050,500,8650,10,1,16163092,2155,10.65,1.66,12,0.15,1252.00,8054.00,19440,20240215,-31.43,8520,20231024,56.46,19440,-31.43,20240215,10710,24.46,20240117,19440,-31.43,20240215,8520,56.46,20231024,4.86,N,093520,500,80 억,,2347412,N,N,0,N,00,N
|
|
20240409,090636,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13540,10,2,0.07,74288400,5505,5.16,13520,13540,13450,17580,9480,13530,13494.51,14.52,0,-2998,14023,13776,13553,13306,13083,13665,13195,81,4050,500,8650,10,1,16163092,2188,10.81,1.68,12,0.03,1252.00,8054.00,19440,20240215,-30.35,8520,20231024,58.92,19440,-30.35,20240215,10710,26.42,20240117,19440,-30.35,20240215,8520,58.92,20231024,4.86,N,093520,500,80 억,,2347412,N,N,0,N,00,N
|
|
20240408,160622,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13530,-120,5,-0.88,1420926650,105528,57.16,13700,13800,13330,17740,9560,13650,13464.67,14.43,0,15863,14550,14100,13720,13270,12890,13910,13080,81,4090,500,8730,10,1,16163092,2187,10.81,1.68,12,0.65,1252.00,8054.00,19440,20240215,-30.40,8520,20231024,58.80,19440,-30.40,20240215,10710,26.33,20240117,19440,-30.40,20240215,8520,58.80,20231024,4.98,N,093520,500,80 억,,2331772,N,N,0,N,00,N
|
|
20240408,150627,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13480,-170,5,-1.25,1323934440,98350,53.27,13700,13800,13330,17740,9560,13650,13461.45,14.43,0,12178,14550,14100,13720,13270,12890,13910,13080,81,4090,500,8730,10,1,16163092,2179,10.77,1.67,12,0.61,1252.00,8054.00,19440,20240215,-30.66,8520,20231024,58.22,19440,-30.66,20240215,10710,25.86,20240117,19440,-30.66,20240215,8520,58.22,20231024,4.98,N,093520,500,80 억,,2331772,N,N,0,N,00,N
|
|
20240408,140629,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13390,-260,5,-1.90,1189792470,88367,47.87,13700,13800,13330,17740,9560,13650,13464.21,14.43,0,5863,14550,14100,13720,13270,12890,13910,13080,81,4090,500,8730,10,1,16163092,2164,10.69,1.66,12,0.55,1252.00,8054.00,19440,20240215,-31.12,8520,20231024,57.16,19440,-31.12,20240215,10710,25.02,20240117,19440,-31.12,20240215,8520,57.16,20231024,4.98,N,093520,500,80 억,,2331772,N,N,0,N,00,N
|
|
20240408,130626,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13480,-170,5,-1.25,1058271920,78584,42.57,13700,13800,13330,17740,9560,13650,13466.76,14.43,0,7989,14550,14100,13720,13270,12890,13910,13080,81,4090,500,8730,10,1,16163092,2179,10.77,1.67,12,0.49,1252.00,8054.00,19440,20240215,-30.66,8520,20231024,58.22,19440,-30.66,20240215,10710,25.86,20240117,19440,-30.66,20240215,8520,58.22,20231024,4.98,N,093520,500,80 억,,2331772,N,N,0,N,00,N
|
|
20240408,120628,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13430,-220,5,-1.61,883762760,65574,35.52,13700,13800,13330,17740,9560,13650,13477.33,14.43,0,5150,14550,14100,13720,13270,12890,13910,13080,81,4090,500,8730,10,1,16163092,2171,10.73,1.67,12,0.41,1252.00,8054.00,19440,20240215,-30.92,8520,20231024,57.63,19440,-30.92,20240215,10710,25.40,20240117,19440,-30.92,20240215,8520,57.63,20231024,4.98,N,093520,500,80 억,,2331772,N,N,0,N,00,N
|
|
20240408,110630,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13390,-260,5,-1.90,721716550,53457,28.96,13700,13800,13330,17740,9560,13650,13500.87,14.43,0,1152,14550,14100,13720,13270,12890,13910,13080,81,4090,500,8730,10,1,16163092,2164,10.69,1.66,12,0.33,1252.00,8054.00,19440,20240215,-31.12,8520,20231024,57.16,19440,-31.12,20240215,10710,25.02,20240117,19440,-31.12,20240215,8520,57.16,20231024,4.98,N,093520,500,80 억,,2331772,N,N,0,N,00,N
|
|
20240408,100622,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13510,-140,5,-1.03,582132150,43060,23.32,13700,13800,13330,17740,9560,13650,13519.09,14.43,0,5212,14550,14100,13720,13270,12890,13910,13080,81,4090,500,8730,10,1,16163092,2184,10.79,1.68,12,0.27,1252.00,8054.00,19440,20240215,-30.50,8520,20231024,58.57,19440,-30.50,20240215,10710,26.14,20240117,19440,-30.50,20240215,8520,58.57,20231024,4.98,N,093520,500,80 억,,2331772,N,N,0,N,00,N
|
|
20240408,090629,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13710,60,2,0.44,160429220,11745,6.36,13700,13750,13560,17740,9560,13650,13659.36,14.43,0,-1496,14550,14100,13720,13270,12890,13910,13080,81,4090,500,8730,10,1,16163092,2216,10.95,1.70,12,0.07,1252.00,8054.00,19440,20240215,-29.48,8520,20231024,60.92,19440,-29.48,20240215,10710,28.01,20240117,19440,-29.48,20240215,8520,60.92,20231024,4.98,N,093520,500,80 억,,2331772,N,N,0,N,00,N
|
|
20240405,160628,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13650,-830,5,-5.73,2505863600,183825,145.56,13970,14170,13340,18820,10140,14480,13631.69,14.50,0,-10989,14880,14680,14390,14190,13900,14780,14290,81,4340,500,9260,10,1,16163092,2206,10.90,1.69,12,1.14,1252.00,8054.00,19440,20240215,-29.78,8520,20231024,60.21,19440,-29.78,20240215,10710,27.45,20240117,19440,-29.78,20240215,8520,60.21,20231024,5.09,N,093520,500,80 억,,2342882,N,N,0,N,00,N
|
|
20240405,150625,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13620,-860,5,-5.94,2348874280,172325,136.46,13970,14170,13340,18820,10140,14480,13630.46,14.50,0,-9804,14880,14680,14390,14190,13900,14780,14290,81,4340,500,9260,10,1,16163092,2201,10.88,1.69,12,1.07,1252.00,8054.00,19440,20240215,-29.94,8520,20231024,59.86,19440,-29.94,20240215,10710,27.17,20240117,19440,-29.94,20240215,8520,59.86,20231024,5.09,N,093520,500,80 억,,2342882,N,N,0,N,00,N
|
|
20240405,140624,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13550,-930,5,-6.42,2133267640,156449,123.88,13970,14170,13340,18820,10140,14480,13635.51,14.50,0,-15457,14880,14680,14390,14190,13900,14780,14290,81,4340,500,9260,10,1,16163092,2190,10.82,1.68,12,0.97,1252.00,8054.00,19440,20240215,-30.30,8520,20231024,59.04,19440,-30.30,20240215,10710,26.52,20240117,19440,-30.30,20240215,8520,59.04,20231024,5.09,N,093520,500,80 억,,2342882,N,N,0,N,00,N
|
|
20240405,130622,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13500,-980,5,-6.77,2015729480,147755,117.00,13970,14170,13340,18820,10140,14480,13642.34,14.50,0,-12490,14880,14680,14390,14190,13900,14780,14290,81,4340,500,9260,10,1,16163092,2182,10.78,1.68,12,0.91,1252.00,8054.00,19440,20240215,-30.56,8520,20231024,58.45,19440,-30.56,20240215,10710,26.05,20240117,19440,-30.56,20240215,8520,58.45,20231024,5.09,N,093520,500,80 억,,2342882,N,N,0,N,00,N
|
|
20240405,120623,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13450,-1030,5,-7.11,1834862930,134313,106.36,13970,14170,13340,18820,10140,14480,13661.05,14.50,0,-10539,14880,14680,14390,14190,13900,14780,14290,81,4340,500,9260,10,1,16163092,2174,10.74,1.67,12,0.83,1252.00,8054.00,19440,20240215,-30.81,8520,20231024,57.86,19440,-30.81,20240215,10710,25.58,20240117,19440,-30.81,20240215,8520,57.86,20231024,5.09,N,093520,500,80 억,,2342882,N,N,0,N,00,N
|
|
20240405,110627,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13500,-980,5,-6.77,1476360200,107637,85.23,13970,14170,13450,18820,10140,14480,13716.05,14.50,0,-11213,14880,14680,14390,14190,13900,14780,14290,81,4340,500,9260,10,1,16163092,2182,10.78,1.68,12,0.67,1252.00,8054.00,19440,20240215,-30.56,8520,20231024,58.45,19440,-30.56,20240215,10710,26.05,20240117,19440,-30.56,20240215,8520,58.45,20231024,5.09,N,093520,500,80 억,,2342882,N,N,0,N,00,N
|
|
20240405,100535,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13630,-850,5,-5.87,841454060,60751,48.11,13970,14170,13620,18820,10140,14480,13850.80,14.50,0,-13033,14880,14680,14390,14190,13900,14780,14290,81,4340,500,9260,10,1,16163092,2203,10.89,1.69,12,0.38,1252.00,8054.00,19440,20240215,-29.89,8520,20231024,59.98,19440,-29.89,20240215,10710,27.26,20240117,19440,-29.89,20240215,8520,59.98,20231024,5.09,N,093520,500,80 억,,2342882,N,N,0,N,00,N
|
|
20240405,090616,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14090,-390,5,-2.69,179209600,12840,10.17,13970,14090,13820,18820,10140,14480,13956.85,14.50,0,-54,14880,14680,14390,14190,13900,14780,14290,81,4340,500,9260,10,1,16163092,2277,11.25,1.75,12,0.08,1252.00,8054.00,19440,20240215,-27.52,8520,20231024,65.38,19440,-27.52,20240215,10710,31.56,20240117,19440,-27.52,20240215,8520,65.38,20231024,5.09,N,093520,500,80 억,,2342882,N,N,0,N,00,N
|
|
20240404,160616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14480,400,2,2.84,1798575740,124751,104.65,14100,14590,14100,18300,9860,14080,14417.13,14.32,0,27211,14613,14346,14073,13806,13533,14210,13670,81,4220,500,9010,10,1,16163092,2340,11.57,1.80,12,0.77,1252.00,8054.00,19440,20240215,-25.51,8520,20231024,69.95,19440,-25.51,20240215,10710,35.20,20240117,19440,-25.51,20240215,8520,69.95,20231024,5.06,N,093520,500,80 억,,2315209,N,N,0,N,00,N
|
|
20240404,150614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14400,320,2,2.27,1659134470,115090,96.55,14100,14590,14100,18300,9860,14080,14416.09,14.32,0,26395,14613,14346,14073,13806,13533,14210,13670,81,4220,500,9010,10,1,16163092,2327,11.50,1.79,12,0.71,1252.00,8054.00,19440,20240215,-25.93,8520,20231024,69.01,19440,-25.93,20240215,10710,34.45,20240117,19440,-25.93,20240215,8520,69.01,20231024,5.06,N,093520,500,80 억,,2315209,N,N,0,N,00,N
|
|
20240404,140616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14450,370,2,2.63,1534158470,106410,89.26,14100,14590,14100,18300,9860,14080,14417.55,14.32,0,27494,14613,14346,14073,13806,13533,14210,13670,81,4220,500,9010,10,1,16163092,2336,11.54,1.79,12,0.66,1252.00,8054.00,19440,20240215,-25.67,8520,20231024,69.60,19440,-25.67,20240215,10710,34.92,20240117,19440,-25.67,20240215,8520,69.60,20231024,5.06,N,093520,500,80 억,,2315209,N,N,0,N,00,N
|
|
20240404,130609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14380,300,2,2.13,1220815200,84721,71.07,14100,14590,14100,18300,9860,14080,14409.99,14.32,0,20915,14613,14346,14073,13806,13533,14210,13670,81,4220,500,9010,10,1,16163092,2324,11.49,1.79,12,0.52,1252.00,8054.00,19440,20240215,-26.03,8520,20231024,68.78,19440,-26.03,20240215,10710,34.27,20240117,19440,-26.03,20240215,8520,68.78,20231024,5.06,N,093520,500,80 억,,2315209,N,N,0,N,00,N
|
|
20240404,120613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14350,270,2,1.92,1115706740,77389,64.92,14100,14590,14100,18300,9860,14080,14417.04,14.32,0,21183,14613,14346,14073,13806,13533,14210,13670,81,4220,500,9010,10,1,16163092,2319,11.46,1.78,12,0.48,1252.00,8054.00,19440,20240215,-26.18,8520,20231024,68.43,19440,-26.18,20240215,10710,33.99,20240117,19440,-26.18,20240215,8520,68.43,20231024,5.06,N,093520,500,80 억,,2315209,N,N,0,N,00,N
|
|
20240404,110615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14350,270,2,1.92,981372180,68065,57.10,14100,14590,14100,18300,9860,14080,14418.36,14.32,0,17827,14613,14346,14073,13806,13533,14210,13670,81,4220,500,9010,10,1,16163092,2319,11.46,1.78,12,0.42,1252.00,8054.00,19440,20240215,-26.18,8520,20231024,68.43,19440,-26.18,20240215,10710,33.99,20240117,19440,-26.18,20240215,8520,68.43,20231024,5.06,N,093520,500,80 억,,2315209,N,N,0,N,00,N
|
|
20240404,100615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14500,420,2,2.98,753844240,52307,43.88,14100,14590,14100,18300,9860,14080,14412.17,14.32,0,18894,14613,14346,14073,13806,13533,14210,13670,81,4220,500,9010,10,1,16163092,2344,11.58,1.80,12,0.32,1252.00,8054.00,19440,20240215,-25.41,8520,20231024,70.19,19440,-25.41,20240215,10710,35.39,20240117,19440,-25.41,20240215,8520,70.19,20231024,5.06,N,093520,500,80 억,,2315209,N,N,0,N,00,N
|
|
20240404,090614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14270,190,2,1.35,49362760,3490,2.93,14100,14270,14100,18300,9860,14080,14144.80,14.32,0,1411,14613,14346,14073,13806,13533,14210,13670,81,4220,500,9010,10,1,16163092,2306,11.40,1.77,12,0.02,1252.00,8054.00,19440,20240215,-26.59,8520,20231024,67.49,19440,-26.59,20240215,10710,33.24,20240117,19440,-26.59,20240215,8520,67.49,20231024,5.06,N,093520,500,80 억,,2315209,N,N,0,N,00,N
|
|
20240403,160615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14080,-370,5,-2.56,1650618210,117390,53.25,14300,14340,13800,18780,10120,14450,14059.65,14.38,0,-12539,15236,14842,14526,14132,13816,15040,14330,81,4330,500,9240,10,1,16163092,2276,11.25,1.75,12,0.73,1252.00,8054.00,19440,20240215,-27.57,8520,20231024,65.26,19440,-27.57,20240215,10710,31.47,20240117,19440,-27.57,20240215,8520,65.26,20231024,5.09,N,093520,500,80 억,,2324726,N,N,0,N,00,N
|
|
20240403,150612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14110,-340,5,-2.35,1578270550,112248,50.91,14300,14340,13800,18780,10120,14450,14059.17,14.38,0,-14296,15236,14842,14526,14132,13816,15040,14330,81,4330,500,9240,10,1,16163092,2281,11.27,1.75,12,0.69,1252.00,8054.00,19440,20240215,-27.42,8520,20231024,65.61,19440,-27.42,20240215,10710,31.75,20240117,19440,-27.42,20240215,8520,65.61,20231024,5.09,N,093520,500,80 억,,2324726,N,N,0,N,00,N
|
|
20240403,140609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14180,-270,5,-1.87,1447571750,102983,46.71,14300,14340,13800,18780,10120,14450,14054.88,14.38,0,-12559,15236,14842,14526,14132,13816,15040,14330,81,4330,500,9240,10,1,16163092,2292,11.33,1.76,12,0.64,1252.00,8054.00,19440,20240215,-27.06,8520,20231024,66.43,19440,-27.06,20240215,10710,32.40,20240117,19440,-27.06,20240215,8520,66.43,20231024,5.09,N,093520,500,80 억,,2324726,N,N,0,N,00,N
|
|
20240403,130608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14210,-240,5,-1.66,1321329930,94103,42.68,14300,14300,13800,18780,10120,14450,14039.57,14.38,0,-13149,15236,14842,14526,14132,13816,15040,14330,81,4330,500,9240,10,1,16163092,2297,11.35,1.76,12,0.58,1252.00,8054.00,19440,20240215,-26.90,8520,20231024,66.78,19440,-26.90,20240215,10710,32.68,20240117,19440,-26.90,20240215,8520,66.78,20231024,5.09,N,093520,500,80 억,,2324726,N,N,0,N,00,N
|
|
20240403,120608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14180,-270,5,-1.87,1212314430,86412,39.20,14300,14300,13800,18780,10120,14450,14027.51,14.38,0,-16925,15236,14842,14526,14132,13816,15040,14330,81,4330,500,9240,10,1,16163092,2292,11.33,1.76,12,0.53,1252.00,8054.00,19440,20240215,-27.06,8520,20231024,66.43,19440,-27.06,20240215,10710,32.40,20240117,19440,-27.06,20240215,8520,66.43,20231024,5.09,N,093520,500,80 억,,2324726,N,N,0,N,00,N
|
|
20240403,110609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14170,-280,5,-1.94,1166160850,83153,37.72,14300,14300,13800,18780,10120,14450,14022.22,14.38,0,-16584,15236,14842,14526,14132,13816,15040,14330,81,4330,500,9240,10,1,16163092,2290,11.32,1.76,12,0.51,1252.00,8054.00,19440,20240215,-27.11,8520,20231024,66.31,19440,-27.11,20240215,10710,32.31,20240117,19440,-27.11,20240215,8520,66.31,20231024,5.09,N,093520,500,80 억,,2324726,N,N,0,N,00,N
|
|
20240403,100609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14030,-420,5,-2.91,879476900,62884,28.52,14300,14300,13800,18780,10120,14450,13982.73,14.38,0,-10181,15236,14842,14526,14132,13816,15040,14330,81,4330,500,9240,10,1,16163092,2268,11.21,1.74,12,0.39,1252.00,8054.00,19440,20240215,-27.83,8520,20231024,64.67,19440,-27.83,20240215,10710,31.00,20240117,19440,-27.83,20240215,8520,64.67,20231024,5.09,N,093520,500,80 억,,2324726,N,N,0,N,00,N
|
|
20240403,090610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14180,-270,5,-1.87,76936750,5417,2.46,14300,14300,14080,18780,10120,14450,14183.13,14.38,0,-493,15236,14842,14526,14132,13816,15040,14330,81,4330,500,9240,10,1,16163092,2292,11.33,1.76,12,0.03,1252.00,8054.00,19440,20240215,-27.06,8520,20231024,66.43,19440,-27.06,20240215,10710,32.40,20240117,19440,-27.06,20240215,8520,66.43,20231024,5.09,N,093520,500,80 억,,2324726,N,N,0,N,00,N
|
|
20240402,160559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14450,220,2,1.55,3196752460,219496,204.52,14260,14920,14210,18490,9970,14230,14564.11,14.45,0,-10659,14736,14482,14296,14042,13856,14610,14170,81,4260,500,9100,10,1,16163092,2336,11.54,1.79,12,1.36,1252.00,8054.00,19440,20240215,-25.67,8520,20231024,69.60,19440,-25.67,20240215,10710,34.92,20240117,19440,-25.67,20240215,8520,69.60,20231024,5.14,N,093520,500,80 억,,2335986,N,N,0,N,00,N
|
|
20240402,150607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14460,230,2,1.62,3105610270,213180,198.63,14260,14920,14210,18490,9970,14230,14568.02,14.45,0,-11523,14736,14482,14296,14042,13856,14610,14170,81,4260,500,9100,10,1,16163092,2337,11.55,1.80,12,1.32,1252.00,8054.00,19440,20240215,-25.62,8520,20231024,69.72,19440,-25.62,20240215,10710,35.01,20240117,19440,-25.62,20240215,8520,69.72,20231024,5.14,N,093520,500,80 억,,2335986,N,N,0,N,00,N
|
|
20240402,140609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14530,300,2,2.11,2797456200,191834,178.74,14260,14920,14210,18490,9970,14230,14582.69,14.45,0,-12495,14736,14482,14296,14042,13856,14610,14170,81,4260,500,9100,10,1,16163092,2348,11.61,1.80,12,1.19,1252.00,8054.00,19440,20240215,-25.26,8520,20231024,70.54,19440,-25.26,20240215,10710,35.67,20240117,19440,-25.26,20240215,8520,70.54,20231024,5.14,N,093520,500,80 억,,2335986,N,N,0,N,00,N
|
|
20240402,130600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14620,390,2,2.74,2569454460,176219,164.20,14260,14920,14210,18490,9970,14230,14581.03,14.45,0,-10744,14736,14482,14296,14042,13856,14610,14170,81,4260,500,9100,10,1,16163092,2363,11.68,1.82,12,1.09,1252.00,8054.00,19440,20240215,-24.79,8520,20231024,71.60,19440,-24.79,20240215,10710,36.51,20240117,19440,-24.79,20240215,8520,71.60,20231024,5.14,N,093520,500,80 억,,2335986,N,N,0,N,00,N
|
|
20240402,120556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14750,520,2,3.65,2115206500,144995,135.10,14260,14920,14210,18490,9970,14230,14588.13,14.45,0,-7479,14736,14482,14296,14042,13856,14610,14170,81,4260,500,9100,10,1,16163092,2384,11.78,1.83,12,0.90,1252.00,8054.00,19440,20240215,-24.13,8520,20231024,73.12,19440,-24.13,20240215,10710,37.72,20240117,19440,-24.13,20240215,8520,73.12,20231024,5.14,N,093520,500,80 억,,2335986,N,N,0,N,00,N
|
|
20240402,110601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14470,240,2,1.69,1234140620,85281,79.46,14260,14680,14210,18490,9970,14230,14471.46,14.45,0,-14164,14736,14482,14296,14042,13856,14610,14170,81,4260,500,9100,10,1,16163092,2339,11.56,1.80,12,0.53,1252.00,8054.00,19440,20240215,-25.57,8520,20231024,69.84,19440,-25.57,20240215,10710,35.11,20240117,19440,-25.57,20240215,8520,69.84,20231024,5.14,N,093520,500,80 억,,2335986,N,N,0,N,00,N
|
|
20240402,100601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14480,250,2,1.76,893096820,61736,57.52,14260,14680,14210,18490,9970,14230,14466.39,14.45,0,-11424,14736,14482,14296,14042,13856,14610,14170,81,4260,500,9100,10,1,16163092,2340,11.57,1.80,12,0.38,1252.00,8054.00,19440,20240215,-25.51,8520,20231024,69.95,19440,-25.51,20240215,10710,35.20,20240117,19440,-25.51,20240215,8520,69.95,20231024,5.14,N,093520,500,80 억,,2335986,N,N,0,N,00,N
|
|
20240402,090603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14370,140,2,0.98,68568860,4808,4.48,14260,14370,14210,18490,9970,14230,14261.41,14.45,0,666,14736,14482,14296,14042,13856,14610,14170,81,4260,500,9100,10,1,16163092,2323,11.48,1.78,12,0.03,1252.00,8054.00,19440,20240215,-26.08,8520,20231024,68.66,19440,-26.08,20240215,10710,34.17,20240117,19440,-26.08,20240215,8520,68.66,20231024,5.14,N,093520,500,80 억,,2335986,N,N,0,N,00,N
|
|
20240401,160559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14230,140,2,0.99,1510994330,105012,66.01,14110,14550,14110,18310,9870,14090,14389.05,14.42,0,6382,14723,14406,14203,13886,13683,14305,13785,81,4220,500,9010,10,1,16163092,2300,11.37,1.77,12,0.65,1252.00,8054.00,19440,20240215,-26.80,8520,20231024,67.02,19440,-26.80,20240215,10710,32.87,20240117,19440,-26.80,20240215,8520,67.02,20231024,5.14,N,093520,500,80 억,,2330990,N,N,3,N,00,N
|
|
20240401,150601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14320,230,2,1.63,1431261080,99418,62.49,14110,14550,14110,18310,9870,14090,14396.55,14.42,0,6552,14723,14406,14203,13886,13683,14305,13785,81,4220,500,9010,10,1,16163092,2315,11.44,1.78,12,0.62,1252.00,8054.00,19440,20240215,-26.34,8520,20231024,68.08,19440,-26.34,20240215,10710,33.71,20240117,19440,-26.34,20240215,8520,68.08,20231024,5.14,N,093520,500,80 억,,2330990,N,N,3,N,00,N
|
|
20240401,140557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14350,260,2,1.85,1304143680,90549,56.92,14110,14550,14110,18310,9870,14090,14402.80,14.42,0,6418,14723,14406,14203,13886,13683,14305,13785,81,4220,500,9010,10,1,16163092,2319,11.46,1.78,12,0.56,1252.00,8054.00,19440,20240215,-26.18,8520,20231024,68.43,19440,-26.18,20240215,10710,33.99,20240117,19440,-26.18,20240215,8520,68.43,20231024,5.14,N,093520,500,80 억,,2330990,N,N,3,N,00,N
|
|
20240401,130555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14330,240,2,1.70,1139357180,79032,49.68,14110,14550,14110,18310,9870,14090,14416.61,14.42,0,6126,14723,14406,14203,13886,13683,14305,13785,81,4220,500,9010,10,1,16163092,2316,11.45,1.78,12,0.49,1252.00,8054.00,19440,20240215,-26.29,8520,20231024,68.19,19440,-26.29,20240215,10710,33.80,20240117,19440,-26.29,20240215,8520,68.19,20231024,5.14,N,093520,500,80 억,,2330990,N,N,3,N,00,N
|
|
20240401,120601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14450,360,2,2.56,991085910,68715,43.19,14110,14550,14110,18310,9870,14090,14423.38,14.42,0,7382,14723,14406,14203,13886,13683,14305,13785,81,4220,500,9010,10,1,16163092,2336,11.54,1.79,12,0.43,1252.00,8054.00,19440,20240215,-25.67,8520,20231024,69.60,19440,-25.67,20240215,10710,34.92,20240117,19440,-25.67,20240215,8520,69.60,20231024,5.14,N,093520,500,80 억,,2330990,N,N,3,N,00,N
|
|
20240401,110559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14450,360,2,2.56,887736430,61585,38.71,14110,14550,14110,18310,9870,14090,14415.08,14.42,0,10232,14723,14406,14203,13886,13683,14305,13785,81,4220,500,9010,10,1,16163092,2336,11.54,1.79,12,0.38,1252.00,8054.00,19440,20240215,-25.67,8520,20231024,69.60,19440,-25.67,20240215,10710,34.92,20240117,19440,-25.67,20240215,8520,69.60,20231024,5.14,N,093520,500,80 억,,2330990,N,N,3,N,00,N
|
|
20240401,100556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14450,360,2,2.56,730168070,50713,31.88,14110,14550,14110,18310,9870,14090,14398.35,14.42,0,11571,14723,14406,14203,13886,13683,14305,13785,81,4220,500,9010,10,1,16163092,2336,11.54,1.79,12,0.31,1252.00,8054.00,19440,20240215,-25.67,8520,20231024,69.60,19440,-25.67,20240215,10710,34.92,20240117,19440,-25.67,20240215,8520,69.60,20231024,5.14,N,093520,500,80 억,,2330990,N,N,3,N,00,N
|
|
20240401,090557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14230,140,2,0.99,108997080,7649,4.81,14110,14360,14110,18310,9870,14090,14250.90,14.42,0,638,14723,14406,14203,13886,13683,14305,13785,81,4220,500,9010,10,1,16163092,2300,11.37,1.77,12,0.05,1252.00,8054.00,19440,20240215,-26.80,8520,20231024,67.02,19440,-26.80,20240215,10710,32.87,20240117,19440,-26.80,20240215,8520,67.02,20231024,5.14,N,093520,500,80 억,,2330990,N,N,3,N,00,N
|