146 lines
63 KiB
CSV
146 lines
63 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
|
|
20240628,160744,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10510,220,2,2.14,379496880,36293,56.26,10310,10520,10310,13370,7210,10290,10455.36,14.73,0,2954,10663,10476,10383,10196,10103,10430,10150,81,3080,500,6580,10,1,16163092,1699,8.39,1.30,12,0.22,1252.00,8054.00,19440,20240215,-45.94,8520,20231024,23.36,19440,-45.94,20240215,10290,2.14,20240627,19440,-45.94,20240215,8520,23.36,20231024,4.41,N,093520,500,80 억,,2380337,N,N,0,N,00,N
|
|
20240628,150755,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10450,160,2,1.55,349535970,33438,51.83,10310,10520,10310,13370,7210,10290,10453.26,14.73,0,2529,10663,10476,10383,10196,10103,10430,10150,81,3080,500,6580,10,1,16163092,1689,8.35,1.30,12,0.21,1252.00,8054.00,19440,20240215,-46.24,8520,20231024,22.65,19440,-46.24,20240215,10290,1.55,20240627,19440,-46.24,20240215,8520,22.65,20231024,4.41,N,093520,500,80 억,,2380337,N,N,0,N,00,N
|
|
20240628,140754,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10490,200,2,1.94,296433010,28357,43.96,10310,10520,10310,13370,7210,10290,10453.61,14.73,0,2424,10663,10476,10383,10196,10103,10430,10150,81,3080,500,6580,10,1,16163092,1696,8.38,1.30,12,0.18,1252.00,8054.00,19440,20240215,-46.04,8520,20231024,23.12,19440,-46.04,20240215,10290,1.94,20240627,19440,-46.04,20240215,8520,23.12,20231024,4.41,N,093520,500,80 억,,2380337,N,N,0,N,00,N
|
|
20240628,130754,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10450,160,2,1.55,229510130,21976,34.06,10310,10520,10310,13370,7210,10290,10443.67,14.73,0,1483,10663,10476,10383,10196,10103,10430,10150,81,3080,500,6580,10,1,16163092,1689,8.35,1.30,12,0.14,1252.00,8054.00,19440,20240215,-46.24,8520,20231024,22.65,19440,-46.24,20240215,10290,1.55,20240627,19440,-46.24,20240215,8520,22.65,20231024,4.41,N,093520,500,80 억,,2380337,N,N,0,N,00,N
|
|
20240628,120754,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10440,150,2,1.46,188411670,18039,27.96,10310,10520,10310,13370,7210,10290,10444.68,14.73,0,413,10663,10476,10383,10196,10103,10430,10150,81,3080,500,6580,10,1,16163092,1687,8.34,1.30,12,0.11,1252.00,8054.00,19440,20240215,-46.30,8520,20231024,22.54,19440,-46.30,20240215,10290,1.46,20240627,19440,-46.30,20240215,8520,22.54,20231024,4.41,N,093520,500,80 억,,2380337,N,N,0,N,00,N
|
|
20240628,110741,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10480,190,2,1.85,168467030,16131,25.00,10310,10520,10310,13370,7210,10290,10443.68,14.73,0,-217,10663,10476,10383,10196,10103,10430,10150,81,3080,500,6580,10,1,16163092,1694,8.37,1.30,12,0.10,1252.00,8054.00,19440,20240215,-46.09,8520,20231024,23.00,19440,-46.09,20240215,10290,1.85,20240627,19440,-46.09,20240215,8520,23.00,20231024,4.41,N,093520,500,80 억,,2380337,N,N,0,N,00,N
|
|
20240628,100738,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10460,170,2,1.65,105501430,10101,15.66,10310,10520,10310,13370,7210,10290,10444.65,14.73,0,476,10663,10476,10383,10196,10103,10430,10150,81,3080,500,6580,10,1,16163092,1691,8.35,1.30,12,0.06,1252.00,8054.00,19440,20240215,-46.19,8520,20231024,22.77,19440,-46.19,20240215,10290,1.65,20240627,19440,-46.19,20240215,8520,22.77,20231024,4.41,N,093520,500,80 억,,2380337,N,N,0,N,00,N
|
|
20240628,090739,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10350,60,2,0.58,6245760,605,0.94,10310,10350,10310,13370,7210,10290,10323.57,14.73,0,234,10663,10476,10383,10196,10103,10430,10150,81,3080,500,6580,10,1,16163092,1673,8.27,1.29,12,0.00,1252.00,8054.00,19440,20240215,-46.76,8520,20231024,21.48,19440,-46.76,20240215,10290,0.58,20240627,19440,-46.76,20240215,8520,21.48,20231024,4.41,N,093520,500,80 억,,2380337,N,N,0,N,00,N
|
|
20240627,160733,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10290,-240,5,-2.28,666750830,63972,80.39,10530,10570,10290,13680,7380,10530,10423.09,14.80,0,-10536,10743,10636,10483,10376,10223,10690,10430,81,3150,500,6730,10,1,16163092,1663,8.22,1.28,12,0.40,1252.00,8054.00,19440,20240215,-47.07,8520,20231024,20.77,19440,-47.07,20240215,10290,0.00,20240627,19440,-47.07,20240215,8520,20.77,20231024,4.42,N,093520,500,80 억,,2391718,N,N,0,N,00,N
|
|
20240627,150740,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10320,-210,5,-1.99,599550500,57451,72.20,10530,10570,10310,13680,7380,10530,10435.85,14.80,0,-10542,10743,10636,10483,10376,10223,10690,10430,81,3150,500,6730,10,1,16163092,1668,8.24,1.28,12,0.36,1252.00,8054.00,19440,20240215,-46.91,8520,20231024,21.13,19440,-46.91,20240215,10300,0.19,20240625,19440,-46.91,20240215,8520,21.13,20231024,4.42,N,093520,500,80 억,,2391718,N,N,0,N,00,N
|
|
20240627,140737,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10370,-160,5,-1.52,530785050,50800,63.84,10530,10570,10350,13680,7380,10530,10448.51,14.80,0,-9027,10743,10636,10483,10376,10223,10690,10430,81,3150,500,6730,10,1,16163092,1676,8.28,1.29,12,0.31,1252.00,8054.00,19440,20240215,-46.66,8520,20231024,21.71,19440,-46.66,20240215,10300,0.68,20240625,19440,-46.66,20240215,8520,21.71,20231024,4.42,N,093520,500,80 억,,2391718,N,N,0,N,00,N
|
|
20240627,130736,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10450,-80,5,-0.76,446337310,42680,53.64,10530,10570,10360,13680,7380,10530,10457.75,14.80,0,-7621,10743,10636,10483,10376,10223,10690,10430,81,3150,500,6730,10,1,16163092,1689,8.35,1.30,12,0.26,1252.00,8054.00,19440,20240215,-46.24,8520,20231024,22.65,19440,-46.24,20240215,10300,1.46,20240625,19440,-46.24,20240215,8520,22.65,20231024,4.42,N,093520,500,80 억,,2391718,N,N,0,N,00,N
|
|
20240627,120739,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10420,-110,5,-1.04,410107500,39207,49.27,10530,10570,10360,13680,7380,10530,10460.05,14.80,0,-5773,10743,10636,10483,10376,10223,10690,10430,81,3150,500,6730,10,1,16163092,1684,8.32,1.29,12,0.24,1252.00,8054.00,19440,20240215,-46.40,8520,20231024,22.30,19440,-46.40,20240215,10300,1.17,20240625,19440,-46.40,20240215,8520,22.30,20231024,4.42,N,093520,500,80 억,,2391718,N,N,0,N,00,N
|
|
20240627,110739,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10500,-30,5,-0.28,308325880,29442,37.00,10530,10570,10360,13680,7380,10530,10472.30,14.80,0,-5513,10743,10636,10483,10376,10223,10690,10430,81,3150,500,6730,10,1,16163092,1697,8.39,1.30,12,0.18,1252.00,8054.00,19440,20240215,-45.99,8520,20231024,23.24,19440,-45.99,20240215,10300,1.94,20240625,19440,-45.99,20240215,8520,23.24,20231024,4.42,N,093520,500,80 억,,2391718,N,N,0,N,00,N
|
|
20240627,100738,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10480,-50,5,-0.47,193566730,18537,23.30,10530,10550,10360,13680,7380,10530,10442.15,14.80,0,-1646,10743,10636,10483,10376,10223,10690,10430,81,3150,500,6730,10,1,16163092,1694,8.37,1.30,12,0.11,1252.00,8054.00,19440,20240215,-46.09,8520,20231024,23.00,19440,-46.09,20240215,10300,1.75,20240625,19440,-46.09,20240215,8520,23.00,20231024,4.42,N,093520,500,80 억,,2391718,N,N,0,N,00,N
|
|
20240627,090738,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10460,-70,5,-0.66,31629360,3012,3.79,10530,10550,10450,13680,7380,10530,10501.05,14.80,0,-1839,10743,10636,10483,10376,10223,10690,10430,81,3150,500,6730,10,1,16163092,1691,8.35,1.30,12,0.02,1252.00,8054.00,19440,20240215,-46.19,8520,20231024,22.77,19440,-46.19,20240215,10300,1.55,20240625,19440,-46.19,20240215,8520,22.77,20231024,4.42,N,093520,500,80 억,,2391718,N,N,0,N,00,N
|
|
20240626,160736,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10530,170,2,1.64,826517900,79140,98.50,10360,10590,10330,13460,7260,10360,10443.59,14.72,0,12065,10626,10492,10396,10262,10166,10445,10215,81,3100,500,6630,10,1,16163092,1702,8.41,1.31,12,0.49,1252.00,8054.00,19440,20240215,-45.83,8520,20231024,23.59,19440,-45.83,20240215,10300,2.23,20240625,19440,-45.83,20240215,8520,23.59,20231024,4.38,N,093520,500,80 억,,2379236,N,N,0,N,00,N
|
|
20240626,150738,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10470,110,2,1.06,781807300,74890,93.21,10360,10590,10330,13460,7260,10360,10439.41,14.72,0,12700,10626,10492,10396,10262,10166,10445,10215,81,3100,500,6630,10,1,16163092,1692,8.36,1.30,12,0.46,1252.00,8054.00,19440,20240215,-46.14,8520,20231024,22.89,19440,-46.14,20240215,10300,1.65,20240625,19440,-46.14,20240215,8520,22.89,20231024,4.38,N,093520,500,80 억,,2379236,N,N,0,N,00,N
|
|
20240626,140735,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10540,180,2,1.74,684430520,65615,81.66,10360,10590,10330,13460,7260,10360,10431.01,14.72,0,13407,10626,10492,10396,10262,10166,10445,10215,81,3100,500,6630,10,1,16163092,1704,8.42,1.31,12,0.41,1252.00,8054.00,19440,20240215,-45.78,8520,20231024,23.71,19440,-45.78,20240215,10300,2.33,20240625,19440,-45.78,20240215,8520,23.71,20231024,4.38,N,093520,500,80 억,,2379236,N,N,0,N,00,N
|
|
20240626,130737,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10540,180,2,1.74,523212040,50311,62.62,10360,10540,10330,13460,7260,10360,10399.56,14.72,0,16206,10626,10492,10396,10262,10166,10445,10215,81,3100,500,6630,10,1,16163092,1704,8.42,1.31,12,0.31,1252.00,8054.00,19440,20240215,-45.78,8520,20231024,23.71,19440,-45.78,20240215,10300,2.33,20240625,19440,-45.78,20240215,8520,23.71,20231024,4.38,N,093520,500,80 억,,2379236,N,N,0,N,00,N
|
|
20240626,120736,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10400,40,2,0.39,440672640,42414,52.79,10360,10540,10330,13460,7260,10360,10389.79,14.72,0,15171,10626,10492,10396,10262,10166,10445,10215,81,3100,500,6630,10,1,16163092,1681,8.31,1.29,12,0.26,1252.00,8054.00,19440,20240215,-46.50,8520,20231024,22.07,19440,-46.50,20240215,10300,0.97,20240625,19440,-46.50,20240215,8520,22.07,20231024,4.38,N,093520,500,80 억,,2379236,N,N,0,N,00,N
|
|
20240626,110737,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10430,70,2,0.68,404038590,38897,48.41,10360,10540,10330,13460,7260,10360,10387.40,14.72,0,14024,10626,10492,10396,10262,10166,10445,10215,81,3100,500,6630,10,1,16163092,1686,8.33,1.30,12,0.24,1252.00,8054.00,19440,20240215,-46.35,8520,20231024,22.42,19440,-46.35,20240215,10300,1.26,20240625,19440,-46.35,20240215,8520,22.42,20231024,4.38,N,093520,500,80 억,,2379236,N,N,0,N,00,N
|
|
20240626,100736,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10450,90,2,0.87,205782700,19801,24.64,10360,10540,10330,13460,7260,10360,10392.54,14.72,0,4284,10626,10492,10396,10262,10166,10445,10215,81,3100,500,6630,10,1,16163092,1689,8.35,1.30,12,0.12,1252.00,8054.00,19440,20240215,-46.24,8520,20231024,22.65,19440,-46.24,20240215,10300,1.46,20240625,19440,-46.24,20240215,8520,22.65,20231024,4.38,N,093520,500,80 억,,2379236,N,N,0,N,00,N
|
|
20240626,090737,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10530,170,2,1.64,12611950,1208,1.50,10360,10540,10360,13460,7260,10360,10440.36,14.72,0,496,10626,10492,10396,10262,10166,10445,10215,81,3100,500,6630,10,1,16163092,1702,8.41,1.31,12,0.01,1252.00,8054.00,19440,20240215,-45.83,8520,20231024,23.59,19440,-45.83,20240215,10300,2.23,20240625,19440,-45.83,20240215,8520,23.59,20231024,4.38,N,093520,500,80 억,,2379236,N,N,0,N,00,N
|
|
20240625,160735,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10360,-160,5,-1.52,822299890,79151,66.57,10390,10530,10300,13670,7370,10520,10389.00,14.59,0,20080,10913,10716,10563,10366,10213,10640,10290,81,3150,500,6730,10,1,16163092,1674,8.27,1.29,12,0.49,1252.00,8054.00,19440,20240215,-46.71,8520,20231024,21.60,19440,-46.71,20240215,10300,0.58,20240625,19440,-46.71,20240215,8520,21.60,20231024,4.35,N,093520,500,80 억,,2358722,N,N,0,N,00,N
|
|
20240625,150732,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10430,-90,5,-0.86,757323430,72894,61.31,10390,10530,10300,13670,7370,10520,10389.38,14.59,0,18662,10913,10716,10563,10366,10213,10640,10290,81,3150,500,6730,10,1,16163092,1686,8.33,1.30,12,0.45,1252.00,8054.00,19440,20240215,-46.35,8520,20231024,22.42,19440,-46.35,20240215,10300,1.26,20240625,19440,-46.35,20240215,8520,22.42,20231024,4.35,N,093520,500,80 억,,2358722,N,N,0,N,00,N
|
|
20240625,140735,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10430,-90,5,-0.86,731205360,70395,59.21,10390,10530,10300,13670,7370,10520,10387.18,14.59,0,19100,10913,10716,10563,10366,10213,10640,10290,81,3150,500,6730,10,1,16163092,1686,8.33,1.30,12,0.44,1252.00,8054.00,19440,20240215,-46.35,8520,20231024,22.42,19440,-46.35,20240215,10300,1.26,20240625,19440,-46.35,20240215,8520,22.42,20231024,4.35,N,093520,500,80 억,,2358722,N,N,0,N,00,N
|
|
20240625,130736,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10410,-110,5,-1.05,579043290,55780,46.91,10390,10530,10300,13670,7370,10520,10380.84,14.59,0,11171,10913,10716,10563,10366,10213,10640,10290,81,3150,500,6730,10,1,16163092,1683,8.31,1.29,12,0.35,1252.00,8054.00,19440,20240215,-46.45,8520,20231024,22.18,19440,-46.45,20240215,10300,1.07,20240625,19440,-46.45,20240215,8520,22.18,20231024,4.35,N,093520,500,80 억,,2358722,N,N,0,N,00,N
|
|
20240625,120739,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10360,-160,5,-1.52,510361130,49169,41.35,10390,10530,10300,13670,7370,10520,10379.73,14.59,0,8512,10913,10716,10563,10366,10213,10640,10290,81,3150,500,6730,10,1,16163092,1674,8.27,1.29,12,0.30,1252.00,8054.00,19440,20240215,-46.71,8520,20231024,21.60,19440,-46.71,20240215,10300,0.58,20240625,19440,-46.71,20240215,8520,21.60,20231024,4.35,N,093520,500,80 억,,2358722,N,N,0,N,00,N
|
|
20240625,110738,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10390,-130,5,-1.24,429032620,41344,34.77,10390,10530,10300,13670,7370,10520,10377.14,14.59,0,6761,10913,10716,10563,10366,10213,10640,10290,81,3150,500,6730,10,1,16163092,1679,8.30,1.29,12,0.26,1252.00,8054.00,19440,20240215,-46.55,8520,20231024,21.95,19440,-46.55,20240215,10300,0.87,20240625,19440,-46.55,20240215,8520,21.95,20231024,4.35,N,093520,500,80 억,,2358722,N,N,0,N,00,N
|
|
20240625,100735,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10300,-220,5,-2.09,379048110,36515,30.71,10390,10530,10300,13670,7370,10520,10380.61,14.59,0,5344,10913,10716,10563,10366,10213,10640,10290,81,3150,500,6730,10,1,16163092,1665,8.23,1.28,12,0.23,1252.00,8054.00,19440,20240215,-47.02,8520,20231024,20.89,19440,-47.02,20240215,10300,0.00,20240625,19440,-47.02,20240215,8520,20.89,20231024,4.35,N,093520,500,80 억,,2358722,N,N,0,N,00,N
|
|
20240625,090736,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10490,-30,5,-0.29,51336670,4917,4.14,10390,10520,10390,13670,7370,10520,10440.65,14.59,0,3103,10913,10716,10563,10366,10213,10640,10290,81,3150,500,6730,10,1,16163092,1696,8.38,1.30,12,0.03,1252.00,8054.00,19440,20240215,-46.04,8520,20231024,23.12,19440,-46.04,20240215,10390,0.96,20240625,19440,-46.04,20240215,8520,23.12,20231024,4.35,N,093520,500,80 억,,2358722,N,N,0,N,00,N
|
|
20240624,160732,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10520,-210,5,-1.96,1246621870,118580,138.39,10690,10760,10410,13940,7520,10730,10512.86,14.40,0,29508,11110,10920,10810,10620,10510,10865,10565,81,3210,500,6860,10,1,16163092,1700,8.40,1.31,12,0.73,1252.00,8054.00,19440,20240215,-45.88,8520,20231024,23.47,19440,-45.88,20240215,10410,1.06,20240624,19440,-45.88,20240215,8520,23.47,20231024,4.32,N,093520,500,80 억,,2328027,N,N,0,N,00,N
|
|
20240624,150733,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10520,-210,5,-1.96,1177707680,112025,130.74,10690,10760,10410,13940,7520,10730,10512.90,14.40,0,25871,11110,10920,10810,10620,10510,10865,10565,81,3210,500,6860,10,1,16163092,1700,8.40,1.31,12,0.69,1252.00,8054.00,19440,20240215,-45.88,8520,20231024,23.47,19440,-45.88,20240215,10410,1.06,20240624,19440,-45.88,20240215,8520,23.47,20231024,4.32,N,093520,500,80 억,,2328027,N,N,0,N,00,N
|
|
20240624,140734,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10450,-280,5,-2.61,884941890,84075,98.12,10690,10760,10410,13940,7520,10730,10525.62,14.40,0,16846,11110,10920,10810,10620,10510,10865,10565,81,3210,500,6860,10,1,16163092,1689,8.35,1.30,12,0.52,1252.00,8054.00,19440,20240215,-46.24,8520,20231024,22.65,19440,-46.24,20240215,10410,0.38,20240624,19440,-46.24,20240215,8520,22.65,20231024,4.32,N,093520,500,80 억,,2328027,N,N,0,N,00,N
|
|
20240624,130731,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10500,-230,5,-2.14,853357530,81060,94.60,10690,10760,10410,13940,7520,10730,10527.48,14.40,0,16852,11110,10920,10810,10620,10510,10865,10565,81,3210,500,6860,10,1,16163092,1697,8.39,1.30,12,0.50,1252.00,8054.00,19440,20240215,-45.99,8520,20231024,23.24,19440,-45.99,20240215,10410,0.86,20240624,19440,-45.99,20240215,8520,23.24,20231024,4.32,N,093520,500,80 억,,2328027,N,N,0,N,00,N
|
|
20240624,120733,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10480,-250,5,-2.33,785491980,74600,87.06,10690,10760,10410,13940,7520,10730,10529.38,14.40,0,13497,11110,10920,10810,10620,10510,10865,10565,81,3210,500,6860,10,1,16163092,1694,8.37,1.30,12,0.46,1252.00,8054.00,19440,20240215,-46.09,8520,20231024,23.00,19440,-46.09,20240215,10410,0.67,20240624,19440,-46.09,20240215,8520,23.00,20231024,4.32,N,093520,500,80 억,,2328027,N,N,0,N,00,N
|
|
20240624,110736,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10490,-240,5,-2.24,676348050,64167,74.89,10690,10760,10410,13940,7520,10730,10540.43,14.40,0,8269,11110,10920,10810,10620,10510,10865,10565,81,3210,500,6860,10,1,16163092,1696,8.38,1.30,12,0.40,1252.00,8054.00,19440,20240215,-46.04,8520,20231024,23.12,19440,-46.04,20240215,10410,0.77,20240624,19440,-46.04,20240215,8520,23.12,20231024,4.32,N,093520,500,80 억,,2328027,N,N,0,N,00,N
|
|
20240624,100733,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10590,-140,5,-1.30,563840920,53444,62.37,10690,10760,10410,13940,7520,10730,10550.13,14.40,0,4216,11110,10920,10810,10620,10510,10865,10565,81,3210,500,6860,10,1,16163092,1712,8.46,1.31,12,0.33,1252.00,8054.00,19440,20240215,-45.52,8520,20231024,24.30,19440,-45.52,20240215,10410,1.73,20240624,19440,-45.52,20240215,8520,24.30,20231024,4.32,N,093520,500,80 억,,2328027,N,N,0,N,00,N
|
|
20240624,090733,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10680,-50,5,-0.47,54838360,5130,5.99,10690,10760,10660,13940,7520,10730,10689.74,14.40,0,-2686,11110,10920,10810,10620,10510,10865,10565,81,3210,500,6860,10,1,16163092,1726,8.53,1.33,12,0.03,1252.00,8054.00,19440,20240215,-45.06,8520,20231024,25.35,19440,-45.06,20240215,10610,0.66,20240611,19440,-45.06,20240215,8520,25.35,20231024,4.32,N,093520,500,80 억,,2328027,N,N,0,N,00,N
|
|
20240621,160708,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10730,-110,5,-1.01,915029630,84677,111.53,10840,11000,10700,14090,7590,10840,10805.74,14.40,0,171,11220,11030,10900,10710,10580,10965,10645,81,3250,500,6930,10,1,16163092,1734,8.57,1.33,12,0.52,1252.00,8054.00,19440,20240215,-44.80,8520,20231024,25.94,19440,-44.80,20240215,10610,1.13,20240611,19440,-44.80,20240215,8520,25.94,20231024,4.31,N,093520,500,80 억,,2328046,N,N,0,N,00,N
|
|
20240621,150708,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10750,-90,5,-0.83,854444730,79037,104.11,10840,11000,10700,14090,7590,10840,10810.09,14.40,0,570,11220,11030,10900,10710,10580,10965,10645,81,3250,500,6930,10,1,16163092,1738,8.59,1.33,12,0.49,1252.00,8054.00,19440,20240215,-44.70,8520,20231024,26.17,19440,-44.70,20240215,10610,1.32,20240611,19440,-44.70,20240215,8520,26.17,20231024,4.31,N,093520,500,80 억,,2328046,N,N,0,N,00,N
|
|
20240621,140708,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10780,-60,5,-0.55,717679550,66321,87.36,10840,11000,10700,14090,7590,10840,10820.84,14.40,0,-955,11220,11030,10900,10710,10580,10965,10645,81,3250,500,6930,10,1,16163092,1742,8.61,1.34,12,0.41,1252.00,8054.00,19440,20240215,-44.55,8520,20231024,26.53,19440,-44.55,20240215,10610,1.60,20240611,19440,-44.55,20240215,8520,26.53,20231024,4.31,N,093520,500,80 억,,2328046,N,N,0,N,00,N
|
|
20240621,130710,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10830,-10,5,-0.09,682951380,63107,83.12,10840,11000,10700,14090,7590,10840,10821.65,14.40,0,-1109,11220,11030,10900,10710,10580,10965,10645,81,3250,500,6930,10,1,16163092,1750,8.65,1.34,12,0.39,1252.00,8054.00,19440,20240215,-44.29,8520,20231024,27.11,19440,-44.29,20240215,10610,2.07,20240611,19440,-44.29,20240215,8520,27.11,20231024,4.31,N,093520,500,80 억,,2328046,N,N,0,N,00,N
|
|
20240621,120712,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10770,-70,5,-0.65,657138550,60719,79.98,10840,11000,10700,14090,7590,10840,10822.15,14.40,0,-204,11220,11030,10900,10710,10580,10965,10645,81,3250,500,6930,10,1,16163092,1741,8.60,1.34,12,0.38,1252.00,8054.00,19440,20240215,-44.60,8520,20231024,26.41,19440,-44.60,20240215,10610,1.51,20240611,19440,-44.60,20240215,8520,26.41,20231024,4.31,N,093520,500,80 억,,2328046,N,N,0,N,00,N
|
|
20240621,110709,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10800,-40,5,-0.37,628723840,58085,76.51,10840,11000,10700,14090,7590,10840,10823.76,14.40,0,-646,11220,11030,10900,10710,10580,10965,10645,81,3250,500,6930,10,1,16163092,1746,8.63,1.34,12,0.36,1252.00,8054.00,19440,20240215,-44.44,8520,20231024,26.76,19440,-44.44,20240215,10610,1.79,20240611,19440,-44.44,20240215,8520,26.76,20231024,4.31,N,093520,500,80 억,,2328046,N,N,0,N,00,N
|
|
20240621,100707,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10900,60,2,0.55,440747750,40903,53.88,10840,10940,10700,14090,7590,10840,10772.82,14.40,0,-4186,11220,11030,10900,10710,10580,10965,10645,81,3250,500,6930,10,1,16163092,1762,8.71,1.35,12,0.25,1252.00,8054.00,19440,20240215,-43.93,8520,20231024,27.93,19440,-43.93,20240215,10610,2.73,20240611,19440,-43.93,20240215,8520,27.93,20231024,4.31,N,093520,500,80 억,,2328046,N,N,0,N,00,N
|
|
20240621,090712,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10870,30,2,0.28,68598170,6318,8.32,10840,10940,10810,14090,7590,10840,10863.52,14.40,0,-2822,11220,11030,10900,10710,10580,10965,10645,81,3250,500,6930,10,1,16163092,1757,8.68,1.35,12,0.04,1252.00,8054.00,19440,20240215,-44.08,8520,20231024,27.58,19440,-44.08,20240215,10610,2.45,20240611,19440,-44.08,20240215,8520,27.58,20231024,4.31,N,093520,500,80 억,,2328046,N,N,0,N,00,N
|
|
20240620,160705,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10840,-160,5,-1.45,815654150,75069,165.92,11010,11090,10770,14300,7700,11000,10864.65,14.38,0,3020,11326,11162,11066,10902,10806,11115,10855,81,3300,500,7040,10,1,16163092,1752,8.66,1.35,12,0.46,1252.00,8054.00,19440,20240215,-44.24,8520,20231024,27.23,19440,-44.24,20240215,10610,2.17,20240611,19440,-44.24,20240215,8520,27.23,20231024,4.36,N,093520,500,80 억,,2324977,N,N,0,N,00,N
|
|
20240620,150707,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10840,-160,5,-1.45,776116900,71420,157.86,11010,11090,10770,14300,7700,11000,10866.16,14.38,0,2649,11326,11162,11066,10902,10806,11115,10855,81,3300,500,7040,10,1,16163092,1752,8.66,1.35,12,0.44,1252.00,8054.00,19440,20240215,-44.24,8520,20231024,27.23,19440,-44.24,20240215,10610,2.17,20240611,19440,-44.24,20240215,8520,27.23,20231024,4.36,N,093520,500,80 억,,2324977,N,N,0,N,00,N
|
|
20240620,140707,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10810,-190,5,-1.73,665249080,61155,135.17,11010,11090,10770,14300,7700,11000,10877.25,14.38,0,2113,11326,11162,11066,10902,10806,11115,10855,81,3300,500,7040,10,1,16163092,1747,8.63,1.34,12,0.38,1252.00,8054.00,19440,20240215,-44.39,8520,20231024,26.88,19440,-44.39,20240215,10610,1.89,20240611,19440,-44.39,20240215,8520,26.88,20231024,4.36,N,093520,500,80 억,,2324977,N,N,0,N,00,N
|
|
20240620,130707,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10850,-150,5,-1.36,563177760,51717,114.31,11010,11090,10770,14300,7700,11000,10888.71,14.38,0,1288,11326,11162,11066,10902,10806,11115,10855,81,3300,500,7040,10,1,16163092,1754,8.67,1.35,12,0.32,1252.00,8054.00,19440,20240215,-44.19,8520,20231024,27.35,19440,-44.19,20240215,10610,2.26,20240611,19440,-44.19,20240215,8520,27.35,20231024,4.36,N,093520,500,80 억,,2324977,N,N,0,N,00,N
|
|
20240620,120706,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10830,-170,5,-1.55,486299440,44606,98.59,11010,11090,10770,14300,7700,11000,10901.19,14.38,0,-142,11326,11162,11066,10902,10806,11115,10855,81,3300,500,7040,10,1,16163092,1750,8.65,1.34,12,0.28,1252.00,8054.00,19440,20240215,-44.29,8520,20231024,27.11,19440,-44.29,20240215,10610,2.07,20240611,19440,-44.29,20240215,8520,27.11,20231024,4.36,N,093520,500,80 억,,2324977,N,N,0,N,00,N
|
|
20240620,110709,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10870,-130,5,-1.18,371508460,34001,75.15,11010,11090,10790,14300,7700,11000,10925.49,14.38,0,-2336,11326,11162,11066,10902,10806,11115,10855,81,3300,500,7040,10,1,16163092,1757,8.68,1.35,12,0.21,1252.00,8054.00,19440,20240215,-44.08,8520,20231024,27.58,19440,-44.08,20240215,10610,2.45,20240611,19440,-44.08,20240215,8520,27.58,20231024,4.36,N,093520,500,80 억,,2324977,N,N,0,N,00,N
|
|
20240620,100707,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10910,-90,5,-0.82,188576420,17163,37.94,11010,11090,10810,14300,7700,11000,10987.07,14.38,0,-3326,11326,11162,11066,10902,10806,11115,10855,81,3300,500,7040,10,1,16163092,1763,8.71,1.35,12,0.11,1252.00,8054.00,19440,20240215,-43.88,8520,20231024,28.05,19440,-43.88,20240215,10610,2.83,20240611,19440,-43.88,20240215,8520,28.05,20231024,4.36,N,093520,500,80 억,,2324977,N,N,0,N,00,N
|
|
20240620,090714,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11050,50,2,0.45,13411720,1217,2.69,11010,11090,11000,14300,7700,11000,11030.82,14.38,0,-209,11326,11162,11066,10902,10806,11115,10855,81,3300,500,7040,10,1,16163092,1786,8.83,1.37,12,0.01,1252.00,8054.00,19440,20240215,-43.16,8520,20231024,29.69,19440,-43.16,20240215,10610,4.15,20240611,19440,-43.16,20240215,8520,29.69,20231024,4.36,N,093520,500,80 억,,2324977,N,N,0,N,00,N
|
|
20240619,160705,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11000,-60,5,-0.54,495533200,44743,60.92,11150,11230,10970,14370,7750,11060,11075.69,14.38,0,-2325,11440,11250,11110,10920,10780,11345,11015,81,3310,500,7070,10,1,16163092,1778,8.79,1.37,12,0.28,1252.00,8054.00,19440,20240215,-43.42,8520,20231024,29.11,19440,-43.42,20240215,10610,3.68,20240611,19440,-43.42,20240215,8520,29.11,20231024,4.38,N,093520,500,80 억,,2324196,N,N,0,N,00,N
|
|
20240619,150703,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11040,-20,5,-0.18,444195490,40075,54.56,11150,11230,10970,14370,7750,11060,11084.10,14.38,0,-1646,11440,11250,11110,10920,10780,11345,11015,81,3310,500,7070,10,1,16163092,1784,8.82,1.37,12,0.25,1252.00,8054.00,19440,20240215,-43.21,8520,20231024,29.58,19440,-43.21,20240215,10610,4.05,20240611,19440,-43.21,20240215,8520,29.58,20231024,4.38,N,093520,500,80 억,,2324196,N,N,0,N,00,N
|
|
20240619,140709,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11030,-30,5,-0.27,411595200,37116,50.54,11150,11230,10970,14370,7750,11060,11089.43,14.38,0,-1329,11440,11250,11110,10920,10780,11345,11015,81,3310,500,7070,10,1,16163092,1783,8.81,1.37,12,0.23,1252.00,8054.00,19440,20240215,-43.26,8520,20231024,29.46,19440,-43.26,20240215,10610,3.96,20240611,19440,-43.26,20240215,8520,29.46,20231024,4.38,N,093520,500,80 억,,2324196,N,N,0,N,00,N
|
|
20240619,130701,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11010,-50,5,-0.45,387941420,34971,47.62,11150,11230,10970,14370,7750,11060,11093.23,14.38,0,-1067,11440,11250,11110,10920,10780,11345,11015,81,3310,500,7070,10,1,16163092,1780,8.79,1.37,12,0.22,1252.00,8054.00,19440,20240215,-43.36,8520,20231024,29.23,19440,-43.36,20240215,10610,3.77,20240611,19440,-43.36,20240215,8520,29.23,20231024,4.38,N,093520,500,80 억,,2324196,N,N,0,N,00,N
|
|
20240619,120703,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11070,10,2,0.09,279799050,25152,34.25,11150,11230,11050,14370,7750,11060,11124.33,14.38,0,1212,11440,11250,11110,10920,10780,11345,11015,81,3310,500,7070,10,1,16163092,1789,8.84,1.37,12,0.16,1252.00,8054.00,19440,20240215,-43.06,8520,20231024,29.93,19440,-43.06,20240215,10610,4.34,20240611,19440,-43.06,20240215,8520,29.93,20231024,4.38,N,093520,500,80 억,,2324196,N,N,0,N,00,N
|
|
20240619,110704,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11090,30,2,0.27,242323900,21772,29.64,11150,11230,11050,14370,7750,11060,11130.07,14.38,0,3122,11440,11250,11110,10920,10780,11345,11015,81,3310,500,7070,10,1,16163092,1792,8.86,1.38,12,0.13,1252.00,8054.00,19440,20240215,-42.95,8520,20231024,30.16,19440,-42.95,20240215,10610,4.52,20240611,19440,-42.95,20240215,8520,30.16,20231024,4.38,N,093520,500,80 억,,2324196,N,N,0,N,00,N
|
|
20240619,100705,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11060,0,3,0.00,161732590,14503,19.75,11150,11230,11050,14370,7750,11060,11151.66,14.38,0,2774,11440,11250,11110,10920,10780,11345,11015,81,3310,500,7070,10,1,16163092,1788,8.83,1.37,12,0.09,1252.00,8054.00,19440,20240215,-43.11,8520,20231024,29.81,19440,-43.11,20240215,10610,4.24,20240611,19440,-43.11,20240215,8520,29.81,20231024,4.38,N,093520,500,80 억,,2324196,N,N,0,N,00,N
|
|
20240619,090712,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11140,80,2,0.72,4829310,434,0.59,11150,11150,11070,14370,7750,11060,11127.44,14.38,0,0,11440,11250,11110,10920,10780,11345,11015,81,3310,500,7070,10,1,16163092,1801,8.90,1.38,12,0.00,1252.00,8054.00,19440,20240215,-42.70,8520,20231024,30.75,19440,-42.70,20240215,10610,5.00,20240611,19440,-42.70,20240215,8520,30.75,20231024,4.38,N,093520,500,80 억,,2324196,N,N,0,N,00,N
|
|
20240618,160659,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11060,80,2,0.73,816275830,73373,130.55,10970,11300,10970,14270,7690,10980,11125.02,14.29,0,13462,11300,11140,11060,10900,10820,11100,10860,81,3290,500,7020,10,1,16163092,1788,8.83,1.37,12,0.45,1252.00,8054.00,19440,20240215,-43.11,8520,20231024,29.81,19440,-43.11,20240215,10610,4.24,20240611,19440,-43.11,20240215,8520,29.81,20231024,4.33,N,093520,500,80 억,,2309322,N,N,1,N,00,N
|
|
20240618,150658,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11060,80,2,0.73,782922690,70357,125.18,10970,11300,10970,14270,7690,10980,11127.86,14.29,0,13930,11300,11140,11060,10900,10820,11100,10860,81,3290,500,7020,10,1,16163092,1788,8.83,1.37,12,0.44,1252.00,8054.00,19440,20240215,-43.11,8520,20231024,29.81,19440,-43.11,20240215,10610,4.24,20240611,19440,-43.11,20240215,8520,29.81,20231024,4.33,N,093520,500,80 억,,2309322,N,N,1,N,00,N
|
|
20240618,140700,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11040,60,2,0.55,721691880,64833,115.36,10970,11300,10970,14270,7690,10980,11131.55,14.29,0,15064,11300,11140,11060,10900,10820,11100,10860,81,3290,500,7020,10,1,16163092,1784,8.82,1.37,12,0.40,1252.00,8054.00,19440,20240215,-43.21,8520,20231024,29.58,19440,-43.21,20240215,10610,4.05,20240611,19440,-43.21,20240215,8520,29.58,20231024,4.33,N,093520,500,80 억,,2309322,N,N,1,N,00,N
|
|
20240618,130704,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11060,80,2,0.73,677414800,60837,108.25,10970,11300,10970,14270,7690,10980,11134.91,14.29,0,17313,11300,11140,11060,10900,10820,11100,10860,81,3290,500,7020,10,1,16163092,1788,8.83,1.37,12,0.38,1252.00,8054.00,19440,20240215,-43.11,8520,20231024,29.81,19440,-43.11,20240215,10610,4.24,20240611,19440,-43.11,20240215,8520,29.81,20231024,4.33,N,093520,500,80 억,,2309322,N,N,1,N,00,N
|
|
20240618,120704,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11060,80,2,0.73,657215620,59010,104.99,10970,11300,10970,14270,7690,10980,11137.36,14.29,0,17369,11300,11140,11060,10900,10820,11100,10860,81,3290,500,7020,10,1,16163092,1788,8.83,1.37,12,0.37,1252.00,8054.00,19440,20240215,-43.11,8520,20231024,29.81,19440,-43.11,20240215,10610,4.24,20240611,19440,-43.11,20240215,8520,29.81,20231024,4.33,N,093520,500,80 억,,2309322,N,N,1,N,00,N
|
|
20240618,110701,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11100,120,2,1.09,621679880,55799,99.28,10970,11300,10970,14270,7690,10980,11141.42,14.29,0,17879,11300,11140,11060,10900,10820,11100,10860,81,3290,500,7020,10,1,16163092,1794,8.87,1.38,12,0.35,1252.00,8054.00,19440,20240215,-42.90,8520,20231024,30.28,19440,-42.90,20240215,10610,4.62,20240611,19440,-42.90,20240215,8520,30.28,20231024,4.33,N,093520,500,80 억,,2309322,N,N,1,N,00,N
|
|
20240618,100701,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11260,280,2,2.55,549919580,49370,87.84,10970,11300,10970,14270,7690,10980,11138.74,14.29,0,20309,11300,11140,11060,10900,10820,11100,10860,81,3290,500,7020,10,1,16163092,1820,8.99,1.40,12,0.31,1252.00,8054.00,19440,20240215,-42.08,8520,20231024,32.16,19440,-42.08,20240215,10610,6.13,20240611,19440,-42.08,20240215,8520,32.16,20231024,4.33,N,093520,500,80 억,,2309322,N,N,1,N,00,N
|
|
20240618,090708,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11040,60,2,0.55,183499760,16696,29.71,10970,11060,10970,14270,7690,10980,10990.64,14.29,0,5995,11300,11140,11060,10900,10820,11100,10860,81,3290,500,7020,10,1,16163092,1784,8.82,1.37,12,0.10,1252.00,8054.00,19440,20240215,-43.21,8520,20231024,29.58,19440,-43.21,20240215,10610,4.05,20240611,19440,-43.21,20240215,8520,29.58,20231024,4.33,N,093520,500,80 억,,2309322,N,N,1,N,00,N
|
|
20240617,160656,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10980,-140,5,-1.26,613776040,55402,73.46,11000,11220,10980,14450,7790,11120,11079.04,14.26,0,2880,11693,11406,11233,10946,10773,11320,10860,81,3330,500,7110,10,1,16163092,1775,8.77,1.36,12,0.34,1252.00,8054.00,19440,20240215,-43.52,8520,20231024,28.87,19440,-43.52,20240215,10610,3.49,20240611,19440,-43.52,20240215,8520,28.87,20231024,4.45,N,093520,500,80 억,,2305490,N,N,1,N,00,N
|
|
20240617,150701,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11010,-110,5,-0.99,534196400,48162,63.86,11000,11220,11000,14450,7790,11120,11091.66,14.26,0,3154,11693,11406,11233,10946,10773,11320,10860,81,3330,500,7110,10,1,16163092,1780,8.79,1.37,12,0.30,1252.00,8054.00,19440,20240215,-43.36,8520,20231024,29.23,19440,-43.36,20240215,10610,3.77,20240611,19440,-43.36,20240215,8520,29.23,20231024,4.45,N,093520,500,80 억,,2305490,N,N,2,N,00,N
|
|
20240617,140653,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11090,-30,5,-0.27,441816590,39773,52.74,11000,11220,11000,14450,7790,11120,11108.46,14.26,0,2854,11693,11406,11233,10946,10773,11320,10860,81,3330,500,7110,10,1,16163092,1792,8.86,1.38,12,0.25,1252.00,8054.00,19440,20240215,-42.95,8520,20231024,30.16,19440,-42.95,20240215,10610,4.52,20240611,19440,-42.95,20240215,8520,30.16,20231024,4.45,N,093520,500,80 억,,2305490,N,N,2,N,00,N
|
|
20240617,130654,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11080,-40,5,-0.36,391654830,35233,46.72,11000,11220,11000,14450,7790,11120,11116.14,14.26,0,2337,11693,11406,11233,10946,10773,11320,10860,81,3330,500,7110,10,1,16163092,1791,8.85,1.38,12,0.22,1252.00,8054.00,19440,20240215,-43.00,8520,20231024,30.05,19440,-43.00,20240215,10610,4.43,20240611,19440,-43.00,20240215,8520,30.05,20231024,4.45,N,093520,500,80 억,,2305490,N,N,2,N,00,N
|
|
20240617,120655,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11060,-60,5,-0.54,352594260,31700,42.03,11000,11220,11000,14450,7790,11120,11122.85,14.26,0,1689,11693,11406,11233,10946,10773,11320,10860,81,3330,500,7110,10,1,16163092,1788,8.83,1.37,12,0.20,1252.00,8054.00,19440,20240215,-43.11,8520,20231024,29.81,19440,-43.11,20240215,10610,4.24,20240611,19440,-43.11,20240215,8520,29.81,20231024,4.45,N,093520,500,80 억,,2305490,N,N,2,N,00,N
|
|
20240617,110648,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11180,60,2,0.54,268472850,24128,31.99,11000,11220,11000,14450,7790,11120,11127.02,14.26,0,6906,11693,11406,11233,10946,10773,11320,10860,81,3330,500,7110,10,1,16163092,1807,8.93,1.39,12,0.15,1252.00,8054.00,19440,20240215,-42.49,8520,20231024,31.22,19440,-42.49,20240215,10610,5.37,20240611,19440,-42.49,20240215,8520,31.22,20231024,4.45,N,093520,500,80 억,,2305490,N,N,2,N,00,N
|
|
20240617,100650,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11210,90,2,0.81,244316070,21969,29.13,11000,11220,11000,14450,7790,11120,11120.95,14.26,0,7218,11693,11406,11233,10946,10773,11320,10860,81,3330,500,7110,10,1,16163092,1812,8.95,1.39,12,0.14,1252.00,8054.00,19440,20240215,-42.34,8520,20231024,31.57,19440,-42.34,20240215,10610,5.66,20240611,19440,-42.34,20240215,8520,31.57,20231024,4.45,N,093520,500,80 억,,2305490,N,N,2,N,00,N
|
|
20240617,090654,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11120,0,3,0.00,17149290,1554,2.06,11000,11120,11000,14450,7790,11120,11035.58,14.26,0,308,11693,11406,11233,10946,10773,11320,10860,81,3330,500,7110,10,1,16163092,1797,8.88,1.38,12,0.01,1252.00,8054.00,19440,20240215,-42.80,8520,20231024,30.52,19440,-42.80,20240215,10610,4.81,20240611,19440,-42.80,20240215,8520,30.52,20231024,4.45,N,093520,500,80 억,,2305490,N,N,2,N,00,N
|
|
20240614,160555,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11120,-360,5,-3.14,839939220,75245,103.03,11520,11520,11060,14920,8040,11480,11162.93,14.44,0,-28008,11780,11630,11490,11340,11200,11705,11415,81,3440,500,7340,10,1,16163092,1797,8.88,1.38,12,0.47,1252.00,8054.00,19440,20240215,-42.80,8520,20231024,30.52,19440,-42.80,20240215,10610,4.81,20240611,19440,-42.80,20240215,8520,30.52,20231024,4.45,N,093520,500,80 억,,2334338,N,N,2,N,00,N
|
|
20240614,150557,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11070,-410,5,-3.57,779496060,69800,95.58,11520,11520,11070,14920,8040,11480,11167.57,14.44,0,-25625,11780,11630,11490,11340,11200,11705,11415,81,3440,500,7340,10,1,16163092,1789,8.84,1.37,12,0.43,1252.00,8054.00,19440,20240215,-43.06,8520,20231024,29.93,19440,-43.06,20240215,10610,4.34,20240611,19440,-43.06,20240215,8520,29.93,20231024,4.45,N,093520,500,80 억,,2334338,N,N,4,N,00,N
|
|
20240614,140556,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11150,-330,5,-2.87,578256400,51671,70.75,11520,11520,11080,14920,8040,11480,11191.12,14.44,0,-22630,11780,11630,11490,11340,11200,11705,11415,81,3440,500,7340,10,1,16163092,1802,8.91,1.38,12,0.32,1252.00,8054.00,19440,20240215,-42.64,8520,20231024,30.87,19440,-42.64,20240215,10610,5.09,20240611,19440,-42.64,20240215,8520,30.87,20231024,4.45,N,093520,500,80 억,,2334338,N,N,4,N,00,N
|
|
20240614,130556,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11130,-350,5,-3.05,541737820,48390,66.26,11520,11520,11080,14920,8040,11480,11195.24,14.44,0,-21914,11780,11630,11490,11340,11200,11705,11415,81,3440,500,7340,10,1,16163092,1799,8.89,1.38,12,0.30,1252.00,8054.00,19440,20240215,-42.75,8520,20231024,30.63,19440,-42.75,20240215,10610,4.90,20240611,19440,-42.75,20240215,8520,30.63,20231024,4.45,N,093520,500,80 억,,2334338,N,N,4,N,00,N
|
|
20240614,120601,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11160,-320,5,-2.79,474512430,42357,58.00,11520,11520,11080,14920,8040,11480,11202.69,14.44,0,-20802,11780,11630,11490,11340,11200,11705,11415,81,3440,500,7340,10,1,16163092,1804,8.91,1.39,12,0.26,1252.00,8054.00,19440,20240215,-42.59,8520,20231024,30.99,19440,-42.59,20240215,10610,5.18,20240611,19440,-42.59,20240215,8520,30.99,20231024,4.45,N,093520,500,80 억,,2334338,N,N,4,N,00,N
|
|
20240614,110643,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11150,-330,5,-2.87,437097990,39004,53.41,11520,11520,11080,14920,8040,11480,11206.49,14.44,0,-21422,11780,11630,11490,11340,11200,11705,11415,81,3440,500,7340,10,1,16163092,1802,8.91,1.38,12,0.24,1252.00,8054.00,19440,20240215,-42.64,8520,20231024,30.87,19440,-42.64,20240215,10610,5.09,20240611,19440,-42.64,20240215,8520,30.87,20231024,4.45,N,093520,500,80 억,,2334338,N,N,4,N,00,N
|
|
20240614,100641,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11240,-240,5,-2.09,197558710,17542,24.02,11520,11520,11170,14920,8040,11480,11262.04,14.44,0,-7427,11780,11630,11490,11340,11200,11705,11415,81,3440,500,7340,10,1,16163092,1817,8.98,1.40,12,0.11,1252.00,8054.00,19440,20240215,-42.18,8520,20231024,31.92,19440,-42.18,20240215,10610,5.94,20240611,19440,-42.18,20240215,8520,31.92,20231024,4.45,N,093520,500,80 억,,2334338,N,N,4,N,00,N
|
|
20240614,090645,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11420,-60,5,-0.52,25780650,2254,3.09,11520,11520,11350,14920,8040,11480,11437.73,14.44,0,-1441,11780,11630,11490,11340,11200,11705,11415,81,3440,500,7340,10,1,16163092,1846,9.12,1.42,12,0.01,1252.00,8054.00,19440,20240215,-41.26,8520,20231024,34.04,19440,-41.26,20240215,10610,7.63,20240611,19440,-41.26,20240215,8520,34.04,20231024,4.45,N,093520,500,80 억,,2334338,N,N,4,N,00,N
|
|
20240613,160636,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11480,170,2,1.50,839631700,73025,86.39,11350,11640,11350,14700,7920,11310,11497.93,14.30,0,22559,11523,11416,11253,11146,10983,11470,11200,81,3390,500,7230,10,1,16163092,1856,9.17,1.43,12,0.45,1252.00,8054.00,19440,20240215,-40.95,8520,20231024,34.74,19440,-40.95,20240215,10610,8.20,20240611,19440,-40.95,20240215,8520,34.74,20231024,4.36,N,093520,500,80 억,,2311264,N,N,4,N,00,N
|
|
20240613,150647,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11520,210,2,1.86,811955340,70616,83.54,11350,11640,11350,14700,7920,11310,11498.18,14.30,0,22262,11523,11416,11253,11146,10983,11470,11200,81,3390,500,7230,10,1,16163092,1862,9.20,1.43,12,0.44,1252.00,8054.00,19440,20240215,-40.74,8520,20231024,35.21,19440,-40.74,20240215,10610,8.58,20240611,19440,-40.74,20240215,8520,35.21,20231024,4.36,N,093520,500,80 억,,2311264,N,N,2,N,00,N
|
|
20240613,140640,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11450,140,2,1.24,742466280,64566,76.38,11350,11640,11350,14700,7920,11310,11499.34,14.30,0,20852,11523,11416,11253,11146,10983,11470,11200,81,3390,500,7230,10,1,16163092,1851,9.15,1.42,12,0.40,1252.00,8054.00,19440,20240215,-41.10,8520,20231024,34.39,19440,-41.10,20240215,10610,7.92,20240611,19440,-41.10,20240215,8520,34.39,20231024,4.36,N,093520,500,80 억,,2311264,N,N,2,N,00,N
|
|
20240613,130640,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11520,210,2,1.86,696270440,60555,71.64,11350,11640,11350,14700,7920,11310,11498.15,14.30,0,21240,11523,11416,11253,11146,10983,11470,11200,81,3390,500,7230,10,1,16163092,1862,9.20,1.43,12,0.37,1252.00,8054.00,19440,20240215,-40.74,8520,20231024,35.21,19440,-40.74,20240215,10610,8.58,20240611,19440,-40.74,20240215,8520,35.21,20231024,4.36,N,093520,500,80 억,,2311264,N,N,2,N,00,N
|
|
20240613,120642,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11510,200,2,1.77,666807550,57995,68.61,11350,11640,11350,14700,7920,11310,11497.67,14.30,0,20511,11523,11416,11253,11146,10983,11470,11200,81,3390,500,7230,10,1,16163092,1860,9.19,1.43,12,0.36,1252.00,8054.00,19440,20240215,-40.79,8520,20231024,35.09,19440,-40.79,20240215,10610,8.48,20240611,19440,-40.79,20240215,8520,35.09,20231024,4.36,N,093520,500,80 억,,2311264,N,N,2,N,00,N
|
|
20240613,110636,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11460,150,2,1.33,633665300,55107,65.19,11350,11640,11350,14700,7920,11310,11498.82,14.30,0,19395,11523,11416,11253,11146,10983,11470,11200,81,3390,500,7230,10,1,16163092,1852,9.15,1.42,12,0.34,1252.00,8054.00,19440,20240215,-41.05,8520,20231024,34.51,19440,-41.05,20240215,10610,8.01,20240611,19440,-41.05,20240215,8520,34.51,20231024,4.36,N,093520,500,80 억,,2311264,N,N,2,N,00,N
|
|
20240613,100635,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11480,170,2,1.50,592671350,51530,60.96,11350,11640,11350,14700,7920,11310,11501.48,14.30,0,21059,11523,11416,11253,11146,10983,11470,11200,81,3390,500,7230,10,1,16163092,1856,9.17,1.43,12,0.32,1252.00,8054.00,19440,20240215,-40.95,8520,20231024,34.74,19440,-40.95,20240215,10610,8.20,20240611,19440,-40.95,20240215,8520,34.74,20231024,4.36,N,093520,500,80 억,,2311264,N,N,2,N,00,N
|
|
20240613,090644,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11480,170,2,1.50,149064340,13055,15.44,11350,11500,11350,14700,7920,11310,11418.18,14.30,0,8196,11523,11416,11253,11146,10983,11470,11200,81,3390,500,7230,10,1,16163092,1856,9.17,1.43,12,0.08,1252.00,8054.00,19440,20240215,-40.95,8520,20231024,34.74,19440,-40.95,20240215,10610,8.20,20240611,19440,-40.95,20240215,8520,34.74,20231024,4.36,N,093520,500,80 억,,2311264,N,N,2,N,00,N
|
|
20240612,160630,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11310,120,2,1.07,945896500,84368,43.76,11190,11360,11090,14540,7840,11190,11211.55,14.22,0,10761,12030,11610,11110,10690,10190,11360,10440,81,3350,500,7160,10,1,16163092,1828,9.03,1.40,12,0.52,1252.00,8054.00,19440,20240215,-41.82,8520,20231024,32.75,19440,-41.82,20240215,10610,6.60,20240611,19440,-41.82,20240215,8520,32.75,20231024,4.33,N,093520,500,80 억,,2298875,N,N,2,N,00,N
|
|
20240612,150640,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11180,-10,5,-0.09,848202710,75707,39.27,11190,11360,11090,14540,7840,11190,11203.76,14.22,0,11841,12030,11610,11110,10690,10190,11360,10440,81,3350,500,7160,10,1,16163092,1807,8.93,1.39,12,0.47,1252.00,8054.00,19440,20240215,-42.49,8520,20231024,31.22,19440,-42.49,20240215,10610,5.37,20240611,19440,-42.49,20240215,8520,31.22,20231024,4.33,N,093520,500,80 억,,2298875,N,N,9,N,00,N
|
|
20240612,140634,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11120,-70,5,-0.63,616291460,54878,28.47,11190,11360,11110,14540,7840,11190,11230.21,14.22,0,-1661,12030,11610,11110,10690,10190,11360,10440,81,3350,500,7160,10,1,16163092,1797,8.88,1.38,12,0.34,1252.00,8054.00,19440,20240215,-42.80,8520,20231024,30.52,19440,-42.80,20240215,10610,4.81,20240611,19440,-42.80,20240215,8520,30.52,20231024,4.33,N,093520,500,80 억,,2298875,N,N,9,N,00,N
|
|
20240612,130636,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11160,-30,5,-0.27,455568230,40434,20.97,11190,11360,11130,14540,7840,11190,11266.96,14.22,0,385,12030,11610,11110,10690,10190,11360,10440,81,3350,500,7160,10,1,16163092,1804,8.91,1.39,12,0.25,1252.00,8054.00,19440,20240215,-42.59,8520,20231024,30.99,19440,-42.59,20240215,10610,5.18,20240611,19440,-42.59,20240215,8520,30.99,20231024,4.33,N,093520,500,80 억,,2298875,N,N,9,N,00,N
|
|
20240612,120632,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11200,10,2,0.09,410200960,36369,18.86,11190,11360,11130,14540,7840,11190,11278.87,14.22,0,-349,12030,11610,11110,10690,10190,11360,10440,81,3350,500,7160,10,1,16163092,1810,8.95,1.39,12,0.23,1252.00,8054.00,19440,20240215,-42.39,8520,20231024,31.46,19440,-42.39,20240215,10610,5.56,20240611,19440,-42.39,20240215,8520,31.46,20231024,4.33,N,093520,500,80 억,,2298875,N,N,9,N,00,N
|
|
20240612,110632,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11340,150,2,1.34,345296380,30603,15.87,11190,11360,11130,14540,7840,11190,11283.10,14.22,0,2674,12030,11610,11110,10690,10190,11360,10440,81,3350,500,7160,10,1,16163092,1833,9.06,1.41,12,0.19,1252.00,8054.00,19440,20240215,-41.67,8520,20231024,33.10,19440,-41.67,20240215,10610,6.88,20240611,19440,-41.67,20240215,8520,33.10,20231024,4.33,N,093520,500,80 억,,2298875,N,N,9,N,00,N
|
|
20240612,100634,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11310,120,2,1.07,262874200,23310,12.09,11190,11360,11130,14540,7840,11190,11277.32,14.22,0,2390,12030,11610,11110,10690,10190,11360,10440,81,3350,500,7160,10,1,16163092,1828,9.03,1.40,12,0.14,1252.00,8054.00,19440,20240215,-41.82,8520,20231024,32.75,19440,-41.82,20240215,10610,6.60,20240611,19440,-41.82,20240215,8520,32.75,20231024,4.33,N,093520,500,80 억,,2298875,N,N,9,N,00,N
|
|
20240612,090634,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11250,60,2,0.54,66984300,5986,3.10,11190,11250,11130,14540,7840,11190,11190.16,14.22,0,-735,12030,11610,11110,10690,10190,11360,10440,81,3350,500,7160,10,1,16163092,1818,8.99,1.40,12,0.04,1252.00,8054.00,19440,20240215,-42.13,8520,20231024,32.04,19440,-42.13,20240215,10610,6.03,20240611,19440,-42.13,20240215,8520,32.04,20231024,4.33,N,093520,500,80 억,,2298875,N,N,9,N,00,N
|
|
20240610,160628,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11520,-90,5,-0.78,873214420,75904,74.26,11550,11650,11410,15090,8130,11610,11503.97,14.28,0,1854,12283,11946,11723,11386,11163,11835,11275,81,3480,500,7430,10,1,16163092,1862,9.20,1.43,12,0.47,1252.00,8054.00,19440,20240215,-40.74,8520,20231024,35.21,19440,-40.74,20240215,10710,7.56,20240117,19440,-40.74,20240215,8520,35.21,20231024,4.29,N,093520,500,80 억,,2308807,N,N,19,N,00,N
|
|
20240610,150635,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11520,-90,5,-0.78,840780360,73088,71.50,11550,11650,11410,15090,8130,11610,11503.44,14.28,0,2052,12283,11946,11723,11386,11163,11835,11275,81,3480,500,7430,10,1,16163092,1862,9.20,1.43,12,0.45,1252.00,8054.00,19440,20240215,-40.74,8520,20231024,35.21,19440,-40.74,20240215,10710,7.56,20240117,19440,-40.74,20240215,8520,35.21,20231024,4.29,N,093520,500,80 억,,2308807,N,N,13,N,00,N
|
|
20240610,140630,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11530,-80,5,-0.69,774508370,67339,65.88,11550,11650,11410,15090,8130,11610,11501.38,14.28,0,2088,12283,11946,11723,11386,11163,11835,11275,81,3480,500,7430,10,1,16163092,1864,9.21,1.43,12,0.42,1252.00,8054.00,19440,20240215,-40.69,8520,20231024,35.33,19440,-40.69,20240215,10710,7.66,20240117,19440,-40.69,20240215,8520,35.33,20231024,4.29,N,093520,500,80 억,,2308807,N,N,13,N,00,N
|
|
20240610,130628,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11540,-70,5,-0.60,739316240,64287,62.89,11550,11650,11410,15090,8130,11610,11499.98,14.28,0,1529,12283,11946,11723,11386,11163,11835,11275,81,3480,500,7430,10,1,16163092,1865,9.22,1.43,12,0.40,1252.00,8054.00,19440,20240215,-40.64,8520,20231024,35.45,19440,-40.64,20240215,10710,7.75,20240117,19440,-40.64,20240215,8520,35.45,20231024,4.29,N,093520,500,80 억,,2308807,N,N,13,N,00,N
|
|
20240610,120629,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11530,-80,5,-0.69,616818620,53625,52.46,11550,11650,11410,15090,8130,11610,11502.13,14.28,0,-5034,12283,11946,11723,11386,11163,11835,11275,81,3480,500,7430,10,1,16163092,1864,9.21,1.43,12,0.33,1252.00,8054.00,19440,20240215,-40.69,8520,20231024,35.33,19440,-40.69,20240215,10710,7.66,20240117,19440,-40.69,20240215,8520,35.33,20231024,4.29,N,093520,500,80 억,,2308807,N,N,13,N,00,N
|
|
20240610,110632,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11460,-150,5,-1.29,571035050,49643,48.57,11550,11650,11410,15090,8130,11610,11502.49,14.28,0,-5025,12283,11946,11723,11386,11163,11835,11275,81,3480,500,7430,10,1,16163092,1852,9.15,1.42,12,0.31,1252.00,8054.00,19440,20240215,-41.05,8520,20231024,34.51,19440,-41.05,20240215,10710,7.00,20240117,19440,-41.05,20240215,8520,34.51,20231024,4.29,N,093520,500,80 억,,2308807,N,N,13,N,00,N
|
|
20240610,100628,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11470,-140,5,-1.21,424466580,36833,36.03,11550,11650,11430,15090,8130,11610,11523.72,14.28,0,-2336,12283,11946,11723,11386,11163,11835,11275,81,3480,500,7430,10,1,16163092,1854,9.16,1.42,12,0.23,1252.00,8054.00,19440,20240215,-41.00,8520,20231024,34.62,19440,-41.00,20240215,10710,7.10,20240117,19440,-41.00,20240215,8520,34.62,20231024,4.29,N,093520,500,80 억,,2308807,N,N,13,N,00,N
|
|
20240610,090634,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11640,30,2,0.26,85853390,7423,7.26,11550,11650,11540,15090,8130,11610,11564.91,14.28,0,846,12283,11946,11723,11386,11163,11835,11275,81,3480,500,7430,10,1,16163092,1881,9.30,1.45,12,0.05,1252.00,8054.00,19440,20240215,-40.12,8520,20231024,36.62,19440,-40.12,20240215,10710,8.68,20240117,19440,-40.12,20240215,8520,36.62,20231024,4.29,N,093520,500,80 억,,2308807,N,N,13,N,00,N
|
|
20240607,160650,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11610,-360,5,-3.01,1178524330,99713,48.63,12000,12060,11500,15560,8380,11970,11820.43,14.36,0,-12717,12630,12300,12130,11800,11630,12215,11715,81,3590,500,7660,10,1,16163092,1877,9.27,1.44,12,0.62,1252.00,8054.00,19440,20240215,-40.28,8520,20231024,36.27,19440,-40.28,20240215,10710,8.40,20240117,19440,-40.28,20240215,8520,36.27,20231024,4.18,N,093520,500,80 억,,2321755,N,N,13,N,00,N
|
|
20240607,150656,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11670,-300,5,-2.51,1056322680,89202,43.50,12000,12060,11500,15560,8380,11970,11841.92,14.36,0,-10452,12630,12300,12130,11800,11630,12215,11715,81,3590,500,7660,10,1,16163092,1886,9.32,1.45,12,0.55,1252.00,8054.00,19440,20240215,-39.97,8520,20231024,36.97,19440,-39.97,20240215,10710,8.96,20240117,19440,-39.97,20240215,8520,36.97,20231024,4.18,N,093520,500,80 억,,2321755,N,N,0,N,00,N
|
|
20240607,140650,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11790,-180,5,-1.50,870874020,73393,35.79,12000,12060,11500,15560,8380,11970,11865.90,14.36,0,-3280,12630,12300,12130,11800,11630,12215,11715,81,3590,500,7660,10,1,16163092,1906,9.42,1.46,12,0.45,1252.00,8054.00,19440,20240215,-39.35,8520,20231024,38.38,19440,-39.35,20240215,10710,10.08,20240117,19440,-39.35,20240215,8520,38.38,20231024,4.18,N,093520,500,80 억,,2321755,N,N,0,N,00,N
|
|
20240607,130646,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11820,-150,5,-1.25,824338090,69444,33.87,12000,12060,11500,15560,8380,11970,11870.54,14.36,0,-2146,12630,12300,12130,11800,11630,12215,11715,81,3590,500,7660,10,1,16163092,1910,9.44,1.47,12,0.43,1252.00,8054.00,19440,20240215,-39.20,8520,20231024,38.73,19440,-39.20,20240215,10710,10.36,20240117,19440,-39.20,20240215,8520,38.73,20231024,4.18,N,093520,500,80 억,,2321755,N,N,0,N,00,N
|
|
20240607,120651,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11790,-180,5,-1.50,746008980,62793,30.62,12000,12060,11500,15560,8380,11970,11880.45,14.36,0,-1710,12630,12300,12130,11800,11630,12215,11715,81,3590,500,7660,10,1,16163092,1906,9.42,1.46,12,0.39,1252.00,8054.00,19440,20240215,-39.35,8520,20231024,38.38,19440,-39.35,20240215,10710,10.08,20240117,19440,-39.35,20240215,8520,38.38,20231024,4.18,N,093520,500,80 억,,2321755,N,N,0,N,00,N
|
|
20240607,110643,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11860,-110,5,-0.92,609831640,51247,24.99,12000,12060,11500,15560,8380,11970,11899.85,14.36,0,632,12630,12300,12130,11800,11630,12215,11715,81,3590,500,7660,10,1,16163092,1917,9.47,1.47,12,0.32,1252.00,8054.00,19440,20240215,-38.99,8520,20231024,39.20,19440,-38.99,20240215,10710,10.74,20240117,19440,-38.99,20240215,8520,39.20,20231024,4.18,N,093520,500,80 억,,2321755,N,N,0,N,00,N
|
|
20240607,100651,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12000,30,2,0.25,333816670,28083,13.70,12000,12060,11500,15560,8380,11970,11886.79,14.36,0,5312,12630,12300,12130,11800,11630,12215,11715,81,3590,500,7660,10,1,16163092,1940,9.58,1.49,12,0.17,1252.00,8054.00,19440,20240215,-38.27,8520,20231024,40.85,19440,-38.27,20240215,10710,12.04,20240117,19440,-38.27,20240215,8520,40.85,20231024,4.18,N,093520,500,80 억,,2321755,N,N,0,N,00,N
|
|
20240607,090649,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11860,-110,5,-0.92,137889210,11701,5.71,12000,12000,11500,15560,8380,11970,11784.40,14.36,0,543,12630,12300,12130,11800,11630,12215,11715,81,3590,500,7660,10,1,16163092,1917,9.47,1.47,12,0.07,1252.00,8054.00,19440,20240215,-38.99,8520,20231024,39.20,19440,-38.99,20240215,10710,10.74,20240117,19440,-38.99,20240215,8520,39.20,20231024,4.18,N,093520,500,80 억,,2321755,N,N,0,N,00,N
|
|
20240605,160649,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11970,-90,5,-0.75,2482792110,203728,63.51,12190,12460,11960,15670,8450,12060,12186.82,14.44,0,-12770,12906,12482,12256,11832,11606,12370,11720,81,3610,500,7710,10,1,16163092,1935,9.56,1.49,12,1.26,1252.00,8054.00,19440,20240215,-38.43,8520,20231024,40.49,19440,-38.43,20240215,10710,11.76,20240117,19440,-38.43,20240215,8520,40.49,20231024,4.25,N,093520,500,80 억,,2334376,N,N,9,N,00,N
|
|
20240605,150644,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11970,-90,5,-0.75,2378243340,194993,60.79,12190,12460,11960,15670,8450,12060,12196.56,14.44,0,-10787,12906,12482,12256,11832,11606,12370,11720,81,3610,500,7710,10,1,16163092,1935,9.56,1.49,12,1.21,1252.00,8054.00,19440,20240215,-38.43,8520,20231024,40.49,19440,-38.43,20240215,10710,11.76,20240117,19440,-38.43,20240215,8520,40.49,20231024,4.25,N,093520,500,80 억,,2334376,N,N,9,N,00,N
|
|
20240605,140647,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12050,-10,5,-0.08,2213018800,181219,56.50,12190,12460,11970,15670,8450,12060,12211.85,14.44,0,-8528,12906,12482,12256,11832,11606,12370,11720,81,3610,500,7710,10,1,16163092,1948,9.62,1.50,12,1.12,1252.00,8054.00,19440,20240215,-38.01,8520,20231024,41.43,19440,-38.01,20240215,10710,12.51,20240117,19440,-38.01,20240215,8520,41.43,20231024,4.25,N,093520,500,80 억,,2334376,N,N,9,N,00,N
|
|
20240605,130648,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12030,-30,5,-0.25,2098964060,171719,53.54,12190,12460,11970,15670,8450,12060,12223.25,14.44,0,-9000,12906,12482,12256,11832,11606,12370,11720,81,3610,500,7710,10,1,16163092,1944,9.61,1.49,12,1.06,1252.00,8054.00,19440,20240215,-38.12,8520,20231024,41.20,19440,-38.12,20240215,10710,12.32,20240117,19440,-38.12,20240215,8520,41.20,20231024,4.25,N,093520,500,80 억,,2334376,N,N,9,N,00,N
|
|
20240605,120645,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12090,30,2,0.25,1862128950,152075,47.41,12190,12460,11970,15670,8450,12060,12244.81,14.44,0,-583,12906,12482,12256,11832,11606,12370,11720,81,3610,500,7710,10,1,16163092,1954,9.66,1.50,12,0.94,1252.00,8054.00,19440,20240215,-37.81,8520,20231024,41.90,19440,-37.81,20240215,10710,12.89,20240117,19440,-37.81,20240215,8520,41.90,20231024,4.25,N,093520,500,80 억,,2334376,N,N,9,N,00,N
|
|
20240605,110646,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12070,10,2,0.08,1755964730,143282,44.67,12190,12460,11970,15670,8450,12060,12255.31,14.44,0,486,12906,12482,12256,11832,11606,12370,11720,81,3610,500,7710,10,1,16163092,1951,9.64,1.50,12,0.89,1252.00,8054.00,19440,20240215,-37.91,8520,20231024,41.67,19440,-37.91,20240215,10710,12.70,20240117,19440,-37.91,20240215,8520,41.67,20231024,4.25,N,093520,500,80 억,,2334376,N,N,9,N,00,N
|
|
20240605,100646,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12000,-60,5,-0.50,1607501100,130975,40.83,12190,12460,11970,15670,8450,12060,12273.34,14.44,0,3704,12906,12482,12256,11832,11606,12370,11720,81,3610,500,7710,10,1,16163092,1940,9.58,1.49,12,0.81,1252.00,8054.00,19440,20240215,-38.27,8520,20231024,40.85,19440,-38.27,20240215,10710,12.04,20240117,19440,-38.27,20240215,8520,40.85,20231024,4.25,N,093520,500,80 억,,2334376,N,N,9,N,00,N
|
|
20240605,090645,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12220,160,2,1.33,217007800,17738,5.53,12190,12300,12190,15670,8450,12060,12234.06,14.44,0,6134,12906,12482,12256,11832,11606,12370,11720,81,3610,500,7710,10,1,16163092,1975,9.76,1.52,12,0.11,1252.00,8054.00,19440,20240215,-37.14,8520,20231024,43.43,19440,-37.14,20240215,10710,14.10,20240117,19440,-37.14,20240215,8520,43.43,20231024,4.25,N,093520,500,80 억,,2334376,N,N,9,N,00,N
|
|
20240604,160640,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12060,-400,5,-3.21,3841043040,313061,34.76,12660,12680,12030,16190,8730,12460,12270.63,14.58,0,-20355,13420,12940,12220,11740,11020,13180,11980,81,3730,500,7970,10,1,16163092,1949,9.63,1.50,12,1.94,1252.00,8054.00,19440,20240215,-37.96,8520,20231024,41.55,19440,-37.96,20240215,10710,12.61,20240117,19440,-37.96,20240215,8520,41.55,20231024,4.29,N,093520,500,80 억,,2355971,N,N,9,N,00,N
|
|
20240604,150640,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12060,-400,5,-3.21,3674883340,299288,33.23,12660,12680,12030,16190,8730,12460,12278.75,14.58,0,-21709,13420,12940,12220,11740,11020,13180,11980,81,3730,500,7970,10,1,16163092,1949,9.63,1.50,12,1.85,1252.00,8054.00,19440,20240215,-37.96,8520,20231024,41.55,19440,-37.96,20240215,10710,12.61,20240117,19440,-37.96,20240215,8520,41.55,20231024,4.29,N,093520,500,80 억,,2355971,N,N,13,N,00,N
|
|
20240604,140642,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12130,-330,5,-2.65,3344709090,271937,30.19,12660,12680,12030,16190,8730,12460,12299.57,14.58,0,-22437,13420,12940,12220,11740,11020,13180,11980,81,3730,500,7970,10,1,16163092,1961,9.69,1.51,12,1.68,1252.00,8054.00,19440,20240215,-37.60,8520,20231024,42.37,19440,-37.60,20240215,10710,13.26,20240117,19440,-37.60,20240215,8520,42.37,20231024,4.29,N,093520,500,80 억,,2355971,N,N,13,N,00,N
|
|
20240604,130639,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12210,-250,5,-2.01,3064515850,248928,27.64,12660,12680,12030,16190,8730,12460,12310.85,14.58,0,-15349,13420,12940,12220,11740,11020,13180,11980,81,3730,500,7970,10,1,16163092,1974,9.75,1.52,12,1.54,1252.00,8054.00,19440,20240215,-37.19,8520,20231024,43.31,19440,-37.19,20240215,10710,14.01,20240117,19440,-37.19,20240215,8520,43.31,20231024,4.29,N,093520,500,80 억,,2355971,N,N,13,N,00,N
|
|
20240604,120639,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12160,-300,5,-2.41,2926792350,237627,26.38,12660,12680,12030,16190,8730,12460,12316.75,14.58,0,-14230,13420,12940,12220,11740,11020,13180,11980,81,3730,500,7970,10,1,16163092,1965,9.71,1.51,12,1.47,1252.00,8054.00,19440,20240215,-37.45,8520,20231024,42.72,19440,-37.45,20240215,10710,13.54,20240117,19440,-37.45,20240215,8520,42.72,20231024,4.29,N,093520,500,80 억,,2355971,N,N,13,N,00,N
|
|
20240604,110635,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12250,-210,5,-1.69,2717554730,220490,24.48,12660,12680,12030,16190,8730,12460,12325.07,14.58,0,-12055,13420,12940,12220,11740,11020,13180,11980,81,3730,500,7970,10,1,16163092,1980,9.78,1.52,12,1.36,1252.00,8054.00,19440,20240215,-36.99,8520,20231024,43.78,19440,-36.99,20240215,10710,14.38,20240117,19440,-36.99,20240215,8520,43.78,20231024,4.29,N,093520,500,80 억,,2355971,N,N,13,N,00,N
|
|
20240604,100638,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12210,-250,5,-2.01,2292995650,185945,20.64,12660,12680,12030,16190,8730,12460,12331.58,14.58,0,-16267,13420,12940,12220,11740,11020,13180,11980,81,3730,500,7970,10,1,16163092,1974,9.75,1.52,12,1.15,1252.00,8054.00,19440,20240215,-37.19,8520,20231024,43.31,19440,-37.19,20240215,10710,14.01,20240117,19440,-37.19,20240215,8520,43.31,20231024,4.29,N,093520,500,80 억,,2355971,N,N,13,N,00,N
|
|
20240604,090638,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12430,-30,5,-0.24,1016787300,81160,9.01,12660,12680,12330,16190,8730,12460,12528.18,14.58,0,-25621,13420,12940,12220,11740,11020,13180,11980,81,3730,500,7970,10,1,16163092,2009,9.93,1.54,12,0.50,1252.00,8054.00,19440,20240215,-36.06,8520,20231024,45.89,19440,-36.06,20240215,10710,16.06,20240117,19440,-36.06,20240215,8520,45.89,20231024,4.29,N,093520,500,80 억,,2355971,N,N,13,N,00,N
|
|
20240603,160631,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12460,960,2,8.35,10903449190,884203,1256.20,11530,12700,11500,14950,8050,11500,12330.75,14.54,0,7656,12106,11802,11636,11332,11166,11955,11485,81,3450,500,7360,10,1,16163092,2014,9.95,1.55,12,5.47,1252.00,8054.00,19440,20240215,-35.91,8520,20231024,46.24,19440,-35.91,20240215,10710,16.34,20240117,19440,-35.91,20240215,8520,46.24,20231024,4.36,N,093520,500,80 억,,2349310,N,N,13,N,00,N
|
|
20240603,150633,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12340,840,2,7.30,10059997510,816235,1159.64,11530,12700,11500,14950,8050,11500,12324.90,14.54,0,1344,12106,11802,11636,11332,11166,11955,11485,81,3450,500,7360,10,1,16163092,1995,9.86,1.53,12,5.05,1252.00,8054.00,19440,20240215,-36.52,8520,20231024,44.84,19440,-36.52,20240215,10710,15.22,20240117,19440,-36.52,20240215,8520,44.84,20231024,4.36,N,093520,500,80 억,,2349310,N,N,0,N,00,N
|
|
20240603,140629,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11700,200,2,1.74,413865820,35671,50.68,11530,11750,11500,14950,8050,11500,11602.36,14.54,0,7237,12106,11802,11636,11332,11166,11955,11485,81,3450,500,7360,10,1,16163092,1891,9.35,1.45,12,0.22,1252.00,8054.00,19440,20240215,-39.81,8520,20231024,37.32,19440,-39.81,20240215,10710,9.24,20240117,19440,-39.81,20240215,8520,37.32,20231024,4.36,N,093520,500,80 억,,2349310,N,N,0,N,00,N
|
|
20240603,130631,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11650,150,2,1.30,349373690,30157,42.84,11530,11690,11500,14950,8050,11500,11585.22,14.54,0,5256,12106,11802,11636,11332,11166,11955,11485,81,3450,500,7360,10,1,16163092,1883,9.31,1.45,12,0.19,1252.00,8054.00,19440,20240215,-40.07,8520,20231024,36.74,19440,-40.07,20240215,10710,8.78,20240117,19440,-40.07,20240215,8520,36.74,20231024,4.36,N,093520,500,80 억,,2349310,N,N,0,N,00,N
|
|
20240603,120631,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11620,120,2,1.04,309791430,26760,38.02,11530,11690,11500,14950,8050,11500,11576.72,14.54,0,4213,12106,11802,11636,11332,11166,11955,11485,81,3450,500,7360,10,1,16163092,1878,9.28,1.44,12,0.17,1252.00,8054.00,19440,20240215,-40.23,8520,20231024,36.38,19440,-40.23,20240215,10710,8.50,20240117,19440,-40.23,20240215,8520,36.38,20231024,4.36,N,093520,500,80 억,,2349310,N,N,0,N,00,N
|
|
20240603,110627,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11540,40,2,0.35,208393410,17994,25.56,11530,11690,11500,14950,8050,11500,11581.36,14.54,0,1727,12106,11802,11636,11332,11166,11955,11485,81,3450,500,7360,10,1,16163092,1865,9.22,1.43,12,0.11,1252.00,8054.00,19440,20240215,-40.64,8520,20231024,35.45,19440,-40.64,20240215,10710,7.75,20240117,19440,-40.64,20240215,8520,35.45,20231024,4.36,N,093520,500,80 억,,2349310,N,N,0,N,00,N
|
|
20240603,100625,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11550,50,2,0.43,141703960,12213,17.35,11530,11690,11520,14950,8050,11500,11602.88,14.54,0,1748,12106,11802,11636,11332,11166,11955,11485,81,3450,500,7360,10,1,16163092,1867,9.23,1.43,12,0.08,1252.00,8054.00,19440,20240215,-40.59,8520,20231024,35.56,19440,-40.59,20240215,10710,7.84,20240117,19440,-40.59,20240215,8520,35.56,20231024,4.36,N,093520,500,80 억,,2349310,N,N,0,N,00,N
|
|
20240603,090624,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11630,130,2,1.13,30128180,2603,3.70,11530,11630,11530,14950,8050,11500,11574.98,14.54,0,1539,12106,11802,11636,11332,11166,11955,11485,81,3450,500,7360,10,1,16163092,1880,9.29,1.44,12,0.02,1252.00,8054.00,19440,20240215,-40.17,8520,20231024,36.50,19440,-40.17,20240215,10710,8.59,20240117,19440,-40.17,20240215,8520,36.50,20231024,4.36,N,093520,500,80 억,,2349310,N,N,0,N,00,N
|