186 lines
79 KiB
CSV
186 lines
79 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
|
|
20240731,160739,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9710,500,2,5.43,4180227260,427419,500.60,9400,10300,9330,11970,6450,9210,9782.22,14.57,0,-7302,9503,9356,9233,9086,8963,9295,9025,81,2760,500,5890,10,1,16163092,1569,7.76,1.21,12,2.64,1252.00,8054.00,19440,20240215,-50.05,8520,20231024,13.97,19440,-50.05,20240215,9110,6.59,20240730,19440,-50.05,20240215,8520,13.97,20231024,4.03,N,093520,500,80 억,,2355163,N,N,0,N,00,N
|
|
20240731,150748,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9700,490,2,5.32,4034082080,412363,482.97,9400,10300,9330,11970,6450,9210,9784.79,14.57,0,-10555,9503,9356,9233,9086,8963,9295,9025,81,2760,500,5890,10,1,16163092,1568,7.75,1.20,12,2.55,1252.00,8054.00,19440,20240215,-50.10,8520,20231024,13.85,19440,-50.10,20240215,9110,6.48,20240730,19440,-50.10,20240215,8520,13.85,20231024,4.03,N,093520,500,80 억,,2355163,N,N,0,N,00,N
|
|
20240731,140748,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9590,380,2,4.13,3940297060,402680,471.63,9400,10300,9330,11970,6450,9210,9787.19,14.57,0,-12017,9503,9356,9233,9086,8963,9295,9025,81,2760,500,5890,10,1,16163092,1550,7.66,1.19,12,2.49,1252.00,8054.00,19440,20240215,-50.67,8520,20231024,12.56,19440,-50.67,20240215,9110,5.27,20240730,19440,-50.67,20240215,8520,12.56,20231024,4.03,N,093520,500,80 억,,2355163,N,N,0,N,00,N
|
|
20240731,130747,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9760,550,2,5.97,3460456260,353035,413.48,9400,10300,9330,11970,6450,9210,9804.38,14.57,0,-16472,9503,9356,9233,9086,8963,9295,9025,81,2760,500,5890,10,1,16163092,1578,7.80,1.21,12,2.18,1252.00,8054.00,19440,20240215,-49.79,8520,20231024,14.55,19440,-49.79,20240215,9110,7.14,20240730,19440,-49.79,20240215,8520,14.55,20231024,4.03,N,093520,500,80 억,,2355163,N,N,0,N,00,N
|
|
20240731,120746,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9550,340,2,3.69,945811220,99107,116.08,9400,9710,9330,11970,6450,9210,9548.11,14.57,0,-9268,9503,9356,9233,9086,8963,9295,9025,81,2760,500,5890,10,1,16163092,1544,7.63,1.19,12,0.61,1252.00,8054.00,19440,20240215,-50.87,8520,20231024,12.09,19440,-50.87,20240215,9110,4.83,20240730,19440,-50.87,20240215,8520,12.09,20231024,4.03,N,093520,500,80 억,,2355163,N,N,0,N,00,N
|
|
20240731,110748,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9520,310,2,3.37,898009200,94086,110.20,9400,9710,9330,11970,6450,9210,9549.61,14.57,0,-10280,9503,9356,9233,9086,8963,9295,9025,81,2760,500,5890,10,1,16163092,1539,7.60,1.18,12,0.58,1252.00,8054.00,19440,20240215,-51.03,8520,20231024,11.74,19440,-51.03,20240215,9110,4.50,20240730,19440,-51.03,20240215,8520,11.74,20231024,4.03,N,093520,500,80 억,,2355163,N,N,0,N,00,N
|
|
20240731,100746,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9540,330,2,3.58,608320620,63946,74.89,9400,9710,9330,11970,6450,9210,9519.81,14.57,0,-5215,9503,9356,9233,9086,8963,9295,9025,81,2760,500,5890,10,1,16163092,1542,7.62,1.18,12,0.40,1252.00,8054.00,19440,20240215,-50.93,8520,20231024,11.97,19440,-50.93,20240215,9110,4.72,20240730,19440,-50.93,20240215,8520,11.97,20231024,4.03,N,093520,500,80 억,,2355163,N,N,0,N,00,N
|
|
20240731,090743,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9570,360,2,3.91,324423320,33981,39.80,9400,9710,9400,11970,6450,9210,9561.68,14.57,0,-3236,9503,9356,9233,9086,8963,9295,9025,81,2760,500,5890,10,1,16163092,1547,7.64,1.19,12,0.21,1252.00,8054.00,19440,20240215,-50.77,8520,20231024,12.32,19440,-50.77,20240215,9110,5.05,20240730,19440,-50.77,20240215,8520,12.32,20231024,4.03,N,093520,500,80 억,,2355163,N,N,0,N,00,N
|
|
20240730,160726,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9210,-190,5,-2.02,782989200,85175,203.77,9330,9380,9110,12220,6580,9400,9192.71,14.63,0,-8909,9546,9472,9386,9312,9226,9510,9350,81,2820,500,6010,10,1,16163092,1489,7.36,1.14,12,0.53,1252.00,8054.00,19440,20240215,-52.62,8520,20231024,8.10,19440,-52.62,20240215,9110,1.10,20240730,19440,-52.62,20240215,8520,8.10,20231024,4.07,N,093520,500,80 억,,2364061,N,N,0,N,00,N
|
|
20240730,150739,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9220,-180,5,-1.91,758288080,82495,197.36,9330,9380,9110,12220,6580,9400,9191.93,14.63,0,-8526,9546,9472,9386,9312,9226,9510,9350,81,2820,500,6010,10,1,16163092,1490,7.36,1.14,12,0.51,1252.00,8054.00,19440,20240215,-52.57,8520,20231024,8.22,19440,-52.57,20240215,9110,1.21,20240730,19440,-52.57,20240215,8520,8.22,20231024,4.07,N,093520,500,80 억,,2364061,N,N,0,N,00,N
|
|
20240730,140730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9230,-170,5,-1.81,725088800,78892,188.74,9330,9380,9110,12220,6580,9400,9190.90,14.63,0,-9694,9546,9472,9386,9312,9226,9510,9350,81,2820,500,6010,10,1,16163092,1492,7.37,1.15,12,0.49,1252.00,8054.00,19440,20240215,-52.52,8520,20231024,8.33,19440,-52.52,20240215,9110,1.32,20240730,19440,-52.52,20240215,8520,8.33,20231024,4.07,N,093520,500,80 억,,2364061,N,N,0,N,00,N
|
|
20240730,130736,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9190,-210,5,-2.23,681655140,74173,177.45,9330,9380,9110,12220,6580,9400,9190.07,14.63,0,-10310,9546,9472,9386,9312,9226,9510,9350,81,2820,500,6010,10,1,16163092,1485,7.34,1.14,12,0.46,1252.00,8054.00,19440,20240215,-52.73,8520,20231024,7.86,19440,-52.73,20240215,9110,0.88,20240730,19440,-52.73,20240215,8520,7.86,20231024,4.07,N,093520,500,80 억,,2364061,N,N,0,N,00,N
|
|
20240730,120729,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9180,-220,5,-2.34,616817130,67109,160.55,9330,9380,9110,12220,6580,9400,9191.27,14.63,0,-8723,9546,9472,9386,9312,9226,9510,9350,81,2820,500,6010,10,1,16163092,1484,7.33,1.14,12,0.42,1252.00,8054.00,19440,20240215,-52.78,8520,20231024,7.75,19440,-52.78,20240215,9110,0.77,20240730,19440,-52.78,20240215,8520,7.75,20231024,4.07,N,093520,500,80 억,,2364061,N,N,0,N,00,N
|
|
20240730,110737,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9170,-230,5,-2.45,510630230,55519,132.82,9330,9380,9110,12220,6580,9400,9197.40,14.63,0,-11614,9546,9472,9386,9312,9226,9510,9350,81,2820,500,6010,10,1,16163092,1482,7.32,1.14,12,0.34,1252.00,8054.00,19440,20240215,-52.83,8520,20231024,7.63,19440,-52.83,20240215,9110,0.66,20240730,19440,-52.83,20240215,8520,7.63,20231024,4.07,N,093520,500,80 억,,2364061,N,N,0,N,00,N
|
|
20240730,100737,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9190,-210,5,-2.23,422734670,45950,109.93,9330,9380,9110,12220,6580,9400,9199.88,14.63,0,-10570,9546,9472,9386,9312,9226,9510,9350,81,2820,500,6010,10,1,16163092,1485,7.34,1.14,12,0.28,1252.00,8054.00,19440,20240215,-52.73,8520,20231024,7.86,19440,-52.73,20240215,9110,0.88,20240730,19440,-52.73,20240215,8520,7.86,20231024,4.07,N,093520,500,80 억,,2364061,N,N,0,N,00,N
|
|
20240730,090740,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9350,-50,5,-0.53,18003120,1930,4.62,9330,9380,9300,12220,6580,9400,9328.04,14.63,0,269,9546,9472,9386,9312,9226,9510,9350,81,2820,500,6010,10,1,16163092,1511,7.47,1.16,12,0.01,1252.00,8054.00,19440,20240215,-51.90,8520,20231024,9.74,19440,-51.90,20240215,9160,2.07,20240726,19440,-51.90,20240215,8520,9.74,20231024,4.07,N,093520,500,80 억,,2364061,N,N,0,N,00,N
|
|
20240729,160726,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9400,50,2,0.53,388675230,41512,92.03,9370,9460,9300,12150,6550,9350,9362.96,14.59,0,4750,9476,9412,9286,9222,9096,9445,9255,81,2800,500,5980,10,1,16163092,1519,7.51,1.17,12,0.26,1252.00,8054.00,19440,20240215,-51.65,8520,20231024,10.33,19440,-51.65,20240215,9160,2.62,20240726,19440,-51.65,20240215,8520,10.33,20231024,4.07,N,093520,500,80 억,,2358640,N,N,0,N,00,N
|
|
20240729,150736,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9400,50,2,0.53,375308430,40090,88.88,9370,9460,9300,12150,6550,9350,9361.65,14.59,0,5089,9476,9412,9286,9222,9096,9445,9255,81,2800,500,5980,10,1,16163092,1519,7.51,1.17,12,0.25,1252.00,8054.00,19440,20240215,-51.65,8520,20231024,10.33,19440,-51.65,20240215,9160,2.62,20240726,19440,-51.65,20240215,8520,10.33,20231024,4.07,N,093520,500,80 억,,2358640,N,N,0,N,00,N
|
|
20240729,140741,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9350,0,3,0.00,347880230,37163,82.39,9370,9460,9300,12150,6550,9350,9360.93,14.59,0,3677,9476,9412,9286,9222,9096,9445,9255,81,2800,500,5980,10,1,16163092,1511,7.47,1.16,12,0.23,1252.00,8054.00,19440,20240215,-51.90,8520,20231024,9.74,19440,-51.90,20240215,9160,2.07,20240726,19440,-51.90,20240215,8520,9.74,20231024,4.07,N,093520,500,80 억,,2358640,N,N,0,N,00,N
|
|
20240729,130742,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9370,20,2,0.21,281032260,30022,66.56,9370,9460,9300,12150,6550,9350,9360.88,14.59,0,-431,9476,9412,9286,9222,9096,9445,9255,81,2800,500,5980,10,1,16163092,1514,7.48,1.16,12,0.19,1252.00,8054.00,19440,20240215,-51.80,8520,20231024,9.98,19440,-51.80,20240215,9160,2.29,20240726,19440,-51.80,20240215,8520,9.98,20231024,4.07,N,093520,500,80 억,,2358640,N,N,0,N,00,N
|
|
20240729,120736,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9340,-10,5,-0.11,216166570,23101,51.21,9370,9460,9300,12150,6550,9350,9357.46,14.59,0,-1335,9476,9412,9286,9222,9096,9445,9255,81,2800,500,5980,10,1,16163092,1510,7.46,1.16,12,0.14,1252.00,8054.00,19440,20240215,-51.95,8520,20231024,9.62,19440,-51.95,20240215,9160,1.97,20240726,19440,-51.95,20240215,8520,9.62,20231024,4.07,N,093520,500,80 억,,2358640,N,N,0,N,00,N
|
|
20240729,110730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9350,0,3,0.00,200677730,21443,47.54,9370,9460,9300,12150,6550,9350,9358.66,14.59,0,-1491,9476,9412,9286,9222,9096,9445,9255,81,2800,500,5980,10,1,16163092,1511,7.47,1.16,12,0.13,1252.00,8054.00,19440,20240215,-51.90,8520,20231024,9.74,19440,-51.90,20240215,9160,2.07,20240726,19440,-51.90,20240215,8520,9.74,20231024,4.07,N,093520,500,80 억,,2358640,N,N,0,N,00,N
|
|
20240729,100728,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9400,50,2,0.53,142655480,15222,33.75,9370,9460,9320,12150,6550,9350,9371.66,14.59,0,-1084,9476,9412,9286,9222,9096,9445,9255,81,2800,500,5980,10,1,16163092,1519,7.51,1.17,12,0.09,1252.00,8054.00,19440,20240215,-51.65,8520,20231024,10.33,19440,-51.65,20240215,9160,2.62,20240726,19440,-51.65,20240215,8520,10.33,20231024,4.07,N,093520,500,80 억,,2358640,N,N,0,N,00,N
|
|
20240729,090728,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9340,-10,5,-0.11,13371910,1429,3.17,9370,9380,9330,12150,6550,9350,9357.53,14.59,0,-523,9476,9412,9286,9222,9096,9445,9255,81,2800,500,5980,10,1,16163092,1510,7.46,1.16,12,0.01,1252.00,8054.00,19440,20240215,-51.95,8520,20231024,9.62,19440,-51.95,20240215,9160,1.97,20240726,19440,-51.95,20240215,8520,9.62,20231024,4.07,N,093520,500,80 억,,2358640,N,N,0,N,00,N
|
|
20240726,160717,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9350,60,2,0.65,415861930,44998,36.87,9280,9350,9160,12070,6510,9290,9241.42,14.60,0,11451,9596,9442,9306,9152,9016,9375,9085,81,2780,500,5940,10,1,16163092,1511,7.47,1.16,12,0.28,1252.00,8054.00,19440,20240215,-51.90,8520,20231024,9.74,19440,-51.90,20240215,9160,2.07,20240726,19440,-51.90,20240215,8520,9.74,20231024,4.04,N,093520,500,80 억,,2359331,N,N,0,N,00,N
|
|
20240726,150725,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9310,20,2,0.22,372513410,40353,33.06,9280,9350,9160,12070,6510,9290,9231.37,14.60,0,11811,9596,9442,9306,9152,9016,9375,9085,81,2780,500,5940,10,1,16163092,1505,7.44,1.16,12,0.25,1252.00,8054.00,19440,20240215,-52.11,8520,20231024,9.27,19440,-52.11,20240215,9160,1.64,20240726,19440,-52.11,20240215,8520,9.27,20231024,4.04,N,093520,500,80 억,,2359331,N,N,0,N,00,N
|
|
20240726,140725,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9250,-40,5,-0.43,325020290,35224,28.86,9280,9350,9160,12070,6510,9290,9227.24,14.60,0,9675,9596,9442,9306,9152,9016,9375,9085,81,2780,500,5940,10,1,16163092,1495,7.39,1.15,12,0.22,1252.00,8054.00,19440,20240215,-52.42,8520,20231024,8.57,19440,-52.42,20240215,9160,0.98,20240726,19440,-52.42,20240215,8520,8.57,20231024,4.04,N,093520,500,80 억,,2359331,N,N,0,N,00,N
|
|
20240726,130726,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9210,-80,5,-0.86,268082780,29042,23.80,9280,9350,9160,12070,6510,9290,9230.86,14.60,0,8754,9596,9442,9306,9152,9016,9375,9085,81,2780,500,5940,10,1,16163092,1489,7.36,1.14,12,0.18,1252.00,8054.00,19440,20240215,-52.62,8520,20231024,8.10,19440,-52.62,20240215,9160,0.55,20240726,19440,-52.62,20240215,8520,8.10,20231024,4.04,N,093520,500,80 억,,2359331,N,N,0,N,00,N
|
|
20240726,120729,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9260,-30,5,-0.32,231942190,25124,20.59,9280,9350,9160,12070,6510,9290,9231.90,14.60,0,9006,9596,9442,9306,9152,9016,9375,9085,81,2780,500,5940,10,1,16163092,1497,7.40,1.15,12,0.16,1252.00,8054.00,19440,20240215,-52.37,8520,20231024,8.69,19440,-52.37,20240215,9160,1.09,20240726,19440,-52.37,20240215,8520,8.69,20231024,4.04,N,093520,500,80 억,,2359331,N,N,0,N,00,N
|
|
20240726,110728,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9290,0,3,0.00,208355700,22580,18.50,9280,9350,9160,12070,6510,9290,9227.44,14.60,0,8301,9596,9442,9306,9152,9016,9375,9085,81,2780,500,5940,10,1,16163092,1502,7.42,1.15,12,0.14,1252.00,8054.00,19440,20240215,-52.21,8520,20231024,9.04,19440,-52.21,20240215,9160,1.42,20240726,19440,-52.21,20240215,8520,9.04,20231024,4.04,N,093520,500,80 억,,2359331,N,N,0,N,00,N
|
|
20240726,100726,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9270,-20,5,-0.22,156385840,16959,13.90,9280,9350,9160,12070,6510,9290,9221.41,14.60,0,6759,9596,9442,9306,9152,9016,9375,9085,81,2780,500,5940,10,1,16163092,1498,7.40,1.15,12,0.10,1252.00,8054.00,19440,20240215,-52.31,8520,20231024,8.80,19440,-52.31,20240215,9160,1.20,20240726,19440,-52.31,20240215,8520,8.80,20231024,4.04,N,093520,500,80 억,,2359331,N,N,0,N,00,N
|
|
20240726,090719,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9330,40,2,0.43,19705950,2119,1.74,9280,9330,9280,12070,6510,9290,9299.65,14.60,0,942,9596,9442,9306,9152,9016,9375,9085,81,2780,500,5940,10,1,16163092,1508,7.45,1.16,12,0.01,1252.00,8054.00,19440,20240215,-52.01,8520,20231024,9.51,19440,-52.01,20240215,9170,1.74,20240725,19440,-52.01,20240215,8520,9.51,20231024,4.04,N,093520,500,80 억,,2359331,N,N,0,N,00,N
|
|
20240725,160722,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9290,-160,5,-1.69,1117799520,120121,160.70,9390,9460,9170,12280,6620,9450,9305.62,14.51,0,20942,9796,9622,9536,9362,9276,9580,9320,81,2830,500,6040,10,1,16163092,1502,7.42,1.15,12,0.74,1252.00,8054.00,19440,20240215,-52.21,8520,20231024,9.04,19440,-52.21,20240215,9170,1.31,20240725,19440,-52.21,20240215,8520,9.04,20231024,4.04,N,093520,500,80 억,,2345675,N,N,0,N,00,N
|
|
20240725,150731,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9300,-150,5,-1.59,1090887090,117226,156.83,9390,9460,9170,12280,6620,9450,9305.84,14.51,0,19786,9796,9622,9536,9362,9276,9580,9320,81,2830,500,6040,10,1,16163092,1503,7.43,1.15,12,0.73,1252.00,8054.00,19440,20240215,-52.16,8520,20231024,9.15,19440,-52.16,20240215,9170,1.42,20240725,19440,-52.16,20240215,8520,9.15,20231024,4.04,N,093520,500,80 억,,2345675,N,N,0,N,00,N
|
|
20240725,140730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9360,-90,5,-0.95,1034993760,111238,148.82,9390,9460,9170,12280,6620,9450,9304.32,14.51,0,19283,9796,9622,9536,9362,9276,9580,9320,81,2830,500,6040,10,1,16163092,1513,7.48,1.16,12,0.69,1252.00,8054.00,19440,20240215,-51.85,8520,20231024,9.86,19440,-51.85,20240215,9170,2.07,20240725,19440,-51.85,20240215,8520,9.86,20231024,4.04,N,093520,500,80 억,,2345675,N,N,0,N,00,N
|
|
20240725,130724,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9430,-20,5,-0.21,791940840,85296,114.11,9390,9460,9170,12280,6620,9450,9284.62,14.51,0,7202,9796,9622,9536,9362,9276,9580,9320,81,2830,500,6040,10,1,16163092,1524,7.53,1.17,12,0.53,1252.00,8054.00,19440,20240215,-51.49,8520,20231024,10.68,19440,-51.49,20240215,9170,2.84,20240725,19440,-51.49,20240215,8520,10.68,20231024,4.04,N,093520,500,80 억,,2345675,N,N,0,N,00,N
|
|
20240725,120729,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9420,-30,5,-0.32,756295230,81513,109.05,9390,9460,9170,12280,6620,9450,9278.21,14.51,0,5678,9796,9622,9536,9362,9276,9580,9320,81,2830,500,6040,10,1,16163092,1523,7.52,1.17,12,0.50,1252.00,8054.00,19440,20240215,-51.54,8520,20231024,10.56,19440,-51.54,20240215,9170,2.73,20240725,19440,-51.54,20240215,8520,10.56,20231024,4.04,N,093520,500,80 억,,2345675,N,N,0,N,00,N
|
|
20240725,110723,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9260,-190,5,-2.01,695695780,75031,100.38,9390,9460,9170,12280,6620,9450,9272.11,14.51,0,2131,9796,9622,9536,9362,9276,9580,9320,81,2830,500,6040,10,1,16163092,1497,7.40,1.15,12,0.46,1252.00,8054.00,19440,20240215,-52.37,8520,20231024,8.69,19440,-52.37,20240215,9170,0.98,20240725,19440,-52.37,20240215,8520,8.69,20231024,4.04,N,093520,500,80 억,,2345675,N,N,0,N,00,N
|
|
20240725,100722,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9240,-210,5,-2.22,578433210,62365,83.43,9390,9460,9170,12280,6620,9450,9274.96,14.51,0,-5671,9796,9622,9536,9362,9276,9580,9320,81,2830,500,6040,10,1,16163092,1493,7.38,1.15,12,0.39,1252.00,8054.00,19440,20240215,-52.47,8520,20231024,8.45,19440,-52.47,20240215,9170,0.76,20240725,19440,-52.47,20240215,8520,8.45,20231024,4.04,N,093520,500,80 억,,2345675,N,N,0,N,00,N
|
|
20240725,090720,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9280,-170,5,-1.80,239500930,25638,34.30,9390,9460,9260,12280,6620,9450,9341.63,14.51,0,-13977,9796,9622,9536,9362,9276,9580,9320,81,2830,500,6040,10,1,16163092,1500,7.41,1.15,12,0.16,1252.00,8054.00,19440,20240215,-52.26,8520,20231024,8.92,19440,-52.26,20240215,9260,0.22,20240725,19440,-52.26,20240215,8520,8.92,20231024,4.04,N,093520,500,80 억,,2345675,N,N,0,N,00,N
|
|
20240724,160716,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9450,-190,5,-1.97,708213470,73916,97.04,9610,9710,9450,12530,6750,9640,9581.52,14.59,0,-13889,9946,9792,9716,9562,9486,9755,9525,81,2890,500,6160,10,1,16163092,1527,7.55,1.17,12,0.46,1252.00,8054.00,19440,20240215,-51.39,8520,20231024,10.92,19440,-51.39,20240215,9450,0.00,20240724,19440,-51.39,20240215,8520,10.92,20231024,4.01,N,093520,500,80 억,,2358849,N,N,0,N,00,N
|
|
20240724,150729,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9490,-150,5,-1.56,672824640,70177,92.13,9610,9710,9490,12530,6750,9640,9587.54,14.59,0,-13338,9946,9792,9716,9562,9486,9755,9525,81,2890,500,6160,10,1,16163092,1534,7.58,1.18,12,0.43,1252.00,8054.00,19440,20240215,-51.18,8520,20231024,11.38,19440,-51.18,20240215,9490,0.00,20240724,19440,-51.18,20240215,8520,11.38,20231024,4.01,N,093520,500,80 억,,2358849,N,N,0,N,00,N
|
|
20240724,140723,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9500,-140,5,-1.45,626106650,65263,85.68,9610,9710,9500,12530,6750,9640,9593.59,14.59,0,-12843,9946,9792,9716,9562,9486,9755,9525,81,2890,500,6160,10,1,16163092,1535,7.59,1.18,12,0.40,1252.00,8054.00,19440,20240215,-51.13,8520,20231024,11.50,19440,-51.13,20240215,9500,0.00,20240724,19440,-51.13,20240215,8520,11.50,20231024,4.01,N,093520,500,80 억,,2358849,N,N,0,N,00,N
|
|
20240724,130729,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9580,-60,5,-0.62,457740410,47598,62.49,9610,9710,9540,12530,6750,9640,9616.80,14.59,0,-961,9946,9792,9716,9562,9486,9755,9525,81,2890,500,6160,10,1,16163092,1548,7.65,1.19,12,0.29,1252.00,8054.00,19440,20240215,-50.72,8520,20231024,12.44,19440,-50.72,20240215,9540,0.42,20240724,19440,-50.72,20240215,8520,12.44,20231024,4.01,N,093520,500,80 억,,2358849,N,N,0,N,00,N
|
|
20240724,120728,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9610,-30,5,-0.31,413643070,43001,56.46,9610,9710,9540,12530,6750,9640,9619.38,14.59,0,373,9946,9792,9716,9562,9486,9755,9525,81,2890,500,6160,10,1,16163092,1553,7.68,1.19,12,0.27,1252.00,8054.00,19440,20240215,-50.57,8520,20231024,12.79,19440,-50.57,20240215,9540,0.73,20240724,19440,-50.57,20240215,8520,12.79,20231024,4.01,N,093520,500,80 억,,2358849,N,N,0,N,00,N
|
|
20240724,110724,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9640,0,3,0.00,277180230,28793,37.80,9610,9710,9540,12530,6750,9640,9626.65,14.59,0,-1974,9946,9792,9716,9562,9486,9755,9525,81,2890,500,6160,10,1,16163092,1558,7.70,1.20,12,0.18,1252.00,8054.00,19440,20240215,-50.41,8520,20231024,13.15,19440,-50.41,20240215,9540,1.05,20240724,19440,-50.41,20240215,8520,13.15,20231024,4.01,N,093520,500,80 억,,2358849,N,N,0,N,00,N
|
|
20240724,100746,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9710,70,2,0.73,202978480,21109,27.71,9610,9710,9540,12530,6750,9640,9615.73,14.59,0,-994,9946,9792,9716,9562,9486,9755,9525,81,2890,500,6160,10,1,16163092,1569,7.76,1.21,12,0.13,1252.00,8054.00,19440,20240215,-50.05,8520,20231024,13.97,19440,-50.05,20240215,9540,1.78,20240724,19440,-50.05,20240215,8520,13.97,20231024,4.01,N,093520,500,80 억,,2358849,N,N,0,N,00,N
|
|
20240724,090720,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9560,-80,5,-0.83,74397410,7749,10.17,9610,9650,9550,12530,6750,9640,9600.90,14.59,0,-3793,9946,9792,9716,9562,9486,9755,9525,81,2890,500,6160,10,1,16163092,1545,7.64,1.19,12,0.05,1252.00,8054.00,19440,20240215,-50.82,8520,20231024,12.21,19440,-50.82,20240215,9550,0.10,20240724,19440,-50.82,20240215,8520,12.21,20231024,4.01,N,093520,500,80 억,,2358849,N,N,0,N,00,N
|
|
20240723,160713,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9640,-20,5,-0.21,731502050,75299,65.16,9730,9870,9640,12550,6770,9660,9714.66,14.59,0,14627,9966,9812,9726,9572,9486,9770,9530,81,2890,500,6180,10,1,16163092,1558,7.70,1.20,12,0.47,1252.00,8054.00,19440,20240215,-50.41,8520,20231024,13.15,19440,-50.41,20240215,9610,0.31,20240718,19440,-50.41,20240215,8520,13.15,20231024,4.02,N,093520,500,80 억,,2358417,N,N,0,N,00,N
|
|
20240723,150730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9650,-10,5,-0.10,675883480,69533,60.17,9730,9870,9650,12550,6770,9660,9720.33,14.59,0,14406,9966,9812,9726,9572,9486,9770,9530,81,2890,500,6180,10,1,16163092,1560,7.71,1.20,12,0.43,1252.00,8054.00,19440,20240215,-50.36,8520,20231024,13.26,19440,-50.36,20240215,9610,0.42,20240718,19440,-50.36,20240215,8520,13.26,20231024,4.02,N,093520,500,80 억,,2358417,N,N,0,N,00,N
|
|
20240723,140718,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9680,20,2,0.21,628820050,64673,55.96,9730,9870,9650,12550,6770,9660,9723.07,14.59,0,13004,9966,9812,9726,9572,9486,9770,9530,81,2890,500,6180,10,1,16163092,1565,7.73,1.20,12,0.40,1252.00,8054.00,19440,20240215,-50.21,8520,20231024,13.62,19440,-50.21,20240215,9610,0.73,20240718,19440,-50.21,20240215,8520,13.62,20231024,4.02,N,093520,500,80 억,,2358417,N,N,0,N,00,N
|
|
20240723,130713,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9710,50,2,0.52,567773810,58368,50.50,9730,9870,9650,12550,6770,9660,9727.48,14.59,0,10718,9966,9812,9726,9572,9486,9770,9530,81,2890,500,6180,10,1,16163092,1569,7.76,1.21,12,0.36,1252.00,8054.00,19440,20240215,-50.05,8520,20231024,13.97,19440,-50.05,20240215,9610,1.04,20240718,19440,-50.05,20240215,8520,13.97,20231024,4.02,N,093520,500,80 억,,2358417,N,N,0,N,00,N
|
|
20240723,120719,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9660,0,3,0.00,557163930,57272,49.56,9730,9870,9650,12550,6770,9660,9728.38,14.59,0,10015,9966,9812,9726,9572,9486,9770,9530,81,2890,500,6180,10,1,16163092,1561,7.72,1.20,12,0.35,1252.00,8054.00,19440,20240215,-50.31,8520,20231024,13.38,19440,-50.31,20240215,9610,0.52,20240718,19440,-50.31,20240215,8520,13.38,20231024,4.02,N,093520,500,80 억,,2358417,N,N,0,N,00,N
|
|
20240723,110721,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9730,70,2,0.72,444801940,45649,39.50,9730,9870,9650,12550,6770,9660,9743.96,14.59,0,8031,9966,9812,9726,9572,9486,9770,9530,81,2890,500,6180,10,1,16163092,1573,7.77,1.21,12,0.28,1252.00,8054.00,19440,20240215,-49.95,8520,20231024,14.20,19440,-49.95,20240215,9610,1.25,20240718,19440,-49.95,20240215,8520,14.20,20231024,4.02,N,093520,500,80 억,,2358417,N,N,0,N,00,N
|
|
20240723,100718,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9730,70,2,0.72,256398620,26191,22.66,9730,9870,9700,12550,6770,9660,9789.57,14.59,0,10044,9966,9812,9726,9572,9486,9770,9530,81,2890,500,6180,10,1,16163092,1573,7.77,1.21,12,0.16,1252.00,8054.00,19440,20240215,-49.95,8520,20231024,14.20,19440,-49.95,20240215,9610,1.25,20240718,19440,-49.95,20240215,8520,14.20,20231024,4.02,N,093520,500,80 억,,2358417,N,N,0,N,00,N
|
|
20240723,090723,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9820,160,2,1.66,93042840,9486,8.21,9730,9870,9730,12550,6770,9660,9808.44,14.59,0,6870,9966,9812,9726,9572,9486,9770,9530,81,2890,500,6180,10,1,16163092,1587,7.84,1.22,12,0.06,1252.00,8054.00,19440,20240215,-49.49,8520,20231024,15.26,19440,-49.49,20240215,9610,2.19,20240718,19440,-49.49,20240215,8520,15.26,20231024,4.02,N,093520,500,80 억,,2358417,N,N,0,N,00,N
|
|
20240722,160712,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9660,-190,5,-1.93,1118094240,115325,217.89,9870,9880,9640,12800,6900,9850,9695.21,14.56,0,5079,10050,9950,9900,9800,9750,9925,9775,81,2950,500,6300,10,1,16163092,1561,7.72,1.20,12,0.71,1252.00,8054.00,19440,20240215,-50.31,8520,20231024,13.38,19440,-50.31,20240215,9610,0.52,20240718,19440,-50.31,20240215,8520,13.38,20231024,4.08,N,093520,500,80 억,,2352783,N,N,0,N,00,N
|
|
20240722,150718,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9680,-170,5,-1.73,1046035330,107872,203.81,9870,9880,9640,12800,6900,9850,9696.98,14.56,0,2612,10050,9950,9900,9800,9750,9925,9775,81,2950,500,6300,10,1,16163092,1565,7.73,1.20,12,0.67,1252.00,8054.00,19440,20240215,-50.21,8520,20231024,13.62,19440,-50.21,20240215,9610,0.73,20240718,19440,-50.21,20240215,8520,13.62,20231024,4.08,N,093520,500,80 억,,2352783,N,N,0,N,00,N
|
|
20240722,140719,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9690,-160,5,-1.62,922989720,95164,179.80,9870,9880,9640,12800,6900,9850,9698.91,14.56,0,-2146,10050,9950,9900,9800,9750,9925,9775,81,2950,500,6300,10,1,16163092,1566,7.74,1.20,12,0.59,1252.00,8054.00,19440,20240215,-50.15,8520,20231024,13.73,19440,-50.15,20240215,9610,0.83,20240718,19440,-50.15,20240215,8520,13.73,20231024,4.08,N,093520,500,80 억,,2352783,N,N,0,N,00,N
|
|
20240722,130717,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9720,-130,5,-1.32,724168470,74696,141.12,9870,9880,9640,12800,6900,9850,9694.84,14.56,0,-7710,10050,9950,9900,9800,9750,9925,9775,81,2950,500,6300,10,1,16163092,1571,7.76,1.21,12,0.46,1252.00,8054.00,19440,20240215,-50.00,8520,20231024,14.08,19440,-50.00,20240215,9610,1.14,20240718,19440,-50.00,20240215,8520,14.08,20231024,4.08,N,093520,500,80 억,,2352783,N,N,0,N,00,N
|
|
20240722,120717,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9660,-190,5,-1.93,609406080,62846,118.74,9870,9880,9640,12800,6900,9850,9696.77,14.56,0,-12768,10050,9950,9900,9800,9750,9925,9775,81,2950,500,6300,10,1,16163092,1561,7.72,1.20,12,0.39,1252.00,8054.00,19440,20240215,-50.31,8520,20231024,13.38,19440,-50.31,20240215,9610,0.52,20240718,19440,-50.31,20240215,8520,13.38,20231024,4.08,N,093520,500,80 억,,2352783,N,N,0,N,00,N
|
|
20240722,110712,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9690,-160,5,-1.62,469000090,48311,91.28,9870,9880,9660,12800,6900,9850,9707.88,14.56,0,-13098,10050,9950,9900,9800,9750,9925,9775,81,2950,500,6300,10,1,16163092,1566,7.74,1.20,12,0.30,1252.00,8054.00,19440,20240215,-50.15,8520,20231024,13.73,19440,-50.15,20240215,9610,0.83,20240718,19440,-50.15,20240215,8520,13.73,20231024,4.08,N,093520,500,80 억,,2352783,N,N,0,N,00,N
|
|
20240722,100716,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9740,-110,5,-1.12,417574510,43002,81.24,9870,9880,9660,12800,6900,9850,9710.52,14.56,0,-12833,10050,9950,9900,9800,9750,9925,9775,81,2950,500,6300,10,1,16163092,1574,7.78,1.21,12,0.27,1252.00,8054.00,19440,20240215,-49.90,8520,20231024,14.32,19440,-49.90,20240215,9610,1.35,20240718,19440,-49.90,20240215,8520,14.32,20231024,4.08,N,093520,500,80 억,,2352783,N,N,0,N,00,N
|
|
20240722,090716,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9830,-20,5,-0.20,34349640,3503,6.62,9870,9880,9720,12800,6900,9850,9805.54,14.56,0,-889,10050,9950,9900,9800,9750,9925,9775,81,2950,500,6300,10,1,16163092,1589,7.85,1.22,12,0.02,1252.00,8054.00,19440,20240215,-49.43,8520,20231024,15.38,19440,-49.43,20240215,9610,2.29,20240718,19440,-49.43,20240215,8520,15.38,20231024,4.08,N,093520,500,80 억,,2352783,N,N,0,N,00,N
|
|
20240719,160659,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9850,-160,5,-1.60,519529360,52524,42.57,9850,10000,9850,13010,7010,10010,9891.08,14.61,0,-8349,10463,10236,9923,9696,9383,10080,9540,81,3000,500,6400,10,1,16163092,1592,7.87,1.22,12,0.32,1252.00,8054.00,19440,20240215,-49.33,8520,20231024,15.61,19440,-49.33,20240215,9610,2.50,20240718,19440,-49.33,20240215,8520,15.61,20231024,4.12,N,093520,500,80 억,,2360630,N,N,0,N,00,N
|
|
20240719,150706,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9910,-100,5,-1.00,457294170,46211,37.46,9850,10000,9850,13010,7010,10010,9895.54,14.61,0,-9708,10463,10236,9923,9696,9383,10080,9540,81,3000,500,6400,10,1,16163092,1602,7.92,1.23,12,0.29,1252.00,8054.00,19440,20240215,-49.02,8520,20231024,16.31,19440,-49.02,20240215,9610,3.12,20240718,19440,-49.02,20240215,8520,16.31,20231024,4.12,N,093520,500,80 억,,2360630,N,N,0,N,00,N
|
|
20240719,140709,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9880,-130,5,-1.30,390670040,39473,31.99,9850,10000,9850,13010,7010,10010,9896.86,14.61,0,-8011,10463,10236,9923,9696,9383,10080,9540,81,3000,500,6400,10,1,16163092,1597,7.89,1.23,12,0.24,1252.00,8054.00,19440,20240215,-49.18,8520,20231024,15.96,19440,-49.18,20240215,9610,2.81,20240718,19440,-49.18,20240215,8520,15.96,20231024,4.12,N,093520,500,80 억,,2360630,N,N,0,N,00,N
|
|
20240719,130701,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9860,-150,5,-1.50,330535450,33384,27.06,9850,10000,9850,13010,7010,10010,9900.68,14.61,0,-8450,10463,10236,9923,9696,9383,10080,9540,81,3000,500,6400,10,1,16163092,1594,7.88,1.22,12,0.21,1252.00,8054.00,19440,20240215,-49.28,8520,20231024,15.73,19440,-49.28,20240215,9610,2.60,20240718,19440,-49.28,20240215,8520,15.73,20231024,4.12,N,093520,500,80 억,,2360630,N,N,0,N,00,N
|
|
20240719,120701,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9900,-110,5,-1.10,290096130,29292,23.74,9850,10000,9850,13010,7010,10010,9903.23,14.61,0,-4986,10463,10236,9923,9696,9383,10080,9540,81,3000,500,6400,10,1,16163092,1600,7.91,1.23,12,0.18,1252.00,8054.00,19440,20240215,-49.07,8520,20231024,16.20,19440,-49.07,20240215,9610,3.02,20240718,19440,-49.07,20240215,8520,16.20,20231024,4.12,N,093520,500,80 억,,2360630,N,N,0,N,00,N
|
|
20240719,110707,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9890,-120,5,-1.20,241232130,24350,19.74,9850,10000,9850,13010,7010,10010,9906.43,14.61,0,-2334,10463,10236,9923,9696,9383,10080,9540,81,3000,500,6400,10,1,16163092,1599,7.90,1.23,12,0.15,1252.00,8054.00,19440,20240215,-49.13,8520,20231024,16.08,19440,-49.13,20240215,9610,2.91,20240718,19440,-49.13,20240215,8520,16.08,20231024,4.12,N,093520,500,80 억,,2360630,N,N,0,N,00,N
|
|
20240719,100611,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9940,-70,5,-0.70,154859010,15613,12.66,9850,10000,9850,13010,7010,10010,9918.00,14.61,0,-558,10463,10236,9923,9696,9383,10080,9540,81,3000,500,6400,10,1,16163092,1607,7.94,1.23,12,0.10,1252.00,8054.00,19440,20240215,-48.87,8520,20231024,16.67,19440,-48.87,20240215,9610,3.43,20240718,19440,-48.87,20240215,8520,16.67,20231024,4.12,N,093520,500,80 억,,2360630,N,N,0,N,00,N
|
|
20240719,090715,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9900,-110,5,-1.10,25044830,2538,2.06,9850,9950,9850,13010,7010,10010,9862.05,14.61,0,1467,10463,10236,9923,9696,9383,10080,9540,81,3000,500,6400,10,1,16163092,1600,7.91,1.23,12,0.02,1252.00,8054.00,19440,20240215,-49.07,8520,20231024,16.20,19440,-49.07,20240215,9610,3.02,20240718,19440,-49.07,20240215,8520,16.20,20231024,4.12,N,093520,500,80 억,,2360630,N,N,0,N,00,N
|
|
20240718,160652,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10010,-240,5,-2.34,1217215190,122975,164.04,10100,10150,9610,13320,7180,10250,9898.05,14.53,0,12764,10603,10426,10333,10156,10063,10380,10110,81,3070,500,6560,10,1,16163092,1618,8.00,1.24,12,0.76,1252.00,8054.00,19440,20240215,-48.51,8520,20231024,17.49,19440,-48.51,20240215,9610,4.16,20240718,19440,-48.51,20240215,8520,17.49,20231024,4.18,N,093520,500,80 억,,2347938,N,N,0,N,00,N
|
|
20240718,150701,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9960,-290,5,-2.83,1192990780,120554,160.81,10100,10150,9610,13320,7180,10250,9895.90,14.53,0,12775,10603,10426,10333,10156,10063,10380,10110,81,3070,500,6560,10,1,16163092,1610,7.96,1.24,12,0.75,1252.00,8054.00,19440,20240215,-48.77,8520,20231024,16.90,19440,-48.77,20240215,9610,3.64,20240718,19440,-48.77,20240215,8520,16.90,20231024,4.18,N,093520,500,80 억,,2347938,N,N,0,N,00,N
|
|
20240718,140656,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9930,-320,5,-3.12,1057333870,106987,142.71,10100,10150,9610,13320,7180,10250,9882.83,14.53,0,4116,10603,10426,10333,10156,10063,10380,10110,81,3070,500,6560,10,1,16163092,1605,7.93,1.23,12,0.66,1252.00,8054.00,19440,20240215,-48.92,8520,20231024,16.55,19440,-48.92,20240215,9610,3.33,20240718,19440,-48.92,20240215,8520,16.55,20231024,4.18,N,093520,500,80 억,,2347938,N,N,0,N,00,N
|
|
20240718,130657,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9940,-310,5,-3.02,1009673840,102187,136.31,10100,10150,9610,13320,7180,10250,9880.65,14.53,0,3224,10603,10426,10333,10156,10063,10380,10110,81,3070,500,6560,10,1,16163092,1607,7.94,1.23,12,0.63,1252.00,8054.00,19440,20240215,-48.87,8520,20231024,16.67,19440,-48.87,20240215,9610,3.43,20240718,19440,-48.87,20240215,8520,16.67,20231024,4.18,N,093520,500,80 억,,2347938,N,N,0,N,00,N
|
|
20240718,120658,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9930,-320,5,-3.12,970346690,98231,131.03,10100,10150,9610,13320,7180,10250,9878.21,14.53,0,795,10603,10426,10333,10156,10063,10380,10110,81,3070,500,6560,10,1,16163092,1605,7.93,1.23,12,0.61,1252.00,8054.00,19440,20240215,-48.92,8520,20231024,16.55,19440,-48.92,20240215,9610,3.33,20240718,19440,-48.92,20240215,8520,16.55,20231024,4.18,N,093520,500,80 억,,2347938,N,N,0,N,00,N
|
|
20240718,110701,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9880,-370,5,-3.61,883459000,89459,119.33,10100,10150,9610,13320,7180,10250,9875.57,14.53,0,137,10603,10426,10333,10156,10063,10380,10110,81,3070,500,6560,10,1,16163092,1597,7.89,1.23,12,0.55,1252.00,8054.00,19440,20240215,-49.18,8520,20231024,15.96,19440,-49.18,20240215,9610,2.81,20240718,19440,-49.18,20240215,8520,15.96,20231024,4.18,N,093520,500,80 억,,2347938,N,N,0,N,00,N
|
|
20240718,100704,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9880,-370,5,-3.61,663177260,67176,89.61,10100,10150,9610,13320,7180,10250,9872.24,14.53,0,209,10603,10426,10333,10156,10063,10380,10110,81,3070,500,6560,10,1,16163092,1597,7.89,1.23,12,0.42,1252.00,8054.00,19440,20240215,-49.18,8520,20231024,15.96,19440,-49.18,20240215,9610,2.81,20240718,19440,-49.18,20240215,8520,15.96,20231024,4.18,N,093520,500,80 억,,2347938,N,N,0,N,00,N
|
|
20240718,090703,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9870,-380,5,-3.71,207426330,20838,27.80,10100,10150,9870,13320,7180,10250,9954.23,14.53,0,-6354,10603,10426,10333,10156,10063,10380,10110,81,3070,500,6560,10,1,16163092,1595,7.88,1.23,12,0.13,1252.00,8054.00,19440,20240215,-49.23,8520,20231024,15.85,19440,-49.23,20240215,9870,0.00,20240718,19440,-49.23,20240215,8520,15.85,20231024,4.18,N,093520,500,80 억,,2347938,N,N,0,N,00,N
|
|
20240717,160731,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10250,-230,5,-2.19,757512480,73382,124.08,10510,10510,10240,13620,7340,10480,10322.97,14.70,0,-27379,10706,10592,10436,10322,10166,10650,10380,81,3140,500,6700,10,1,16163092,1657,8.19,1.27,12,0.45,1252.00,8054.00,19440,20240215,-47.27,8520,20231024,20.31,19440,-47.27,20240215,10000,2.50,20240703,19440,-47.27,20240215,8520,20.31,20231024,4.21,N,093520,500,80 억,,2375995,N,N,0,N,00,N
|
|
20240717,150735,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10270,-210,5,-2.00,707352710,68493,115.81,10510,10510,10240,13620,7340,10480,10327.37,14.70,0,-25202,10706,10592,10436,10322,10166,10650,10380,81,3140,500,6700,10,1,16163092,1660,8.20,1.28,12,0.42,1252.00,8054.00,19440,20240215,-47.17,8520,20231024,20.54,19440,-47.17,20240215,10000,2.70,20240703,19440,-47.17,20240215,8520,20.54,20231024,4.21,N,093520,500,80 억,,2375995,N,N,0,N,00,N
|
|
20240717,140732,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10270,-210,5,-2.00,573414330,55430,93.72,10510,10510,10260,13620,7340,10480,10344.84,14.70,0,-21667,10706,10592,10436,10322,10166,10650,10380,81,3140,500,6700,10,1,16163092,1660,8.20,1.28,12,0.34,1252.00,8054.00,19440,20240215,-47.17,8520,20231024,20.54,19440,-47.17,20240215,10000,2.70,20240703,19440,-47.17,20240215,8520,20.54,20231024,4.21,N,093520,500,80 억,,2375995,N,N,0,N,00,N
|
|
20240717,130731,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10300,-180,5,-1.72,463639480,44759,75.68,10510,10510,10300,13620,7340,10480,10358.58,14.70,0,-16580,10706,10592,10436,10322,10166,10650,10380,81,3140,500,6700,10,1,16163092,1665,8.23,1.28,12,0.28,1252.00,8054.00,19440,20240215,-47.02,8520,20231024,20.89,19440,-47.02,20240215,10000,3.00,20240703,19440,-47.02,20240215,8520,20.89,20231024,4.21,N,093520,500,80 억,,2375995,N,N,0,N,00,N
|
|
20240717,120732,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10330,-150,5,-1.43,413405060,39884,67.44,10510,10510,10300,13620,7340,10480,10365.19,14.70,0,-16295,10706,10592,10436,10322,10166,10650,10380,81,3140,500,6700,10,1,16163092,1670,8.25,1.28,12,0.25,1252.00,8054.00,19440,20240215,-46.86,8520,20231024,21.24,19440,-46.86,20240215,10000,3.30,20240703,19440,-46.86,20240215,8520,21.24,20231024,4.21,N,093520,500,80 억,,2375995,N,N,0,N,00,N
|
|
20240717,110732,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10330,-150,5,-1.43,381310790,36781,62.19,10510,10510,10300,13620,7340,10480,10367.06,14.70,0,-15627,10706,10592,10436,10322,10166,10650,10380,81,3140,500,6700,10,1,16163092,1670,8.25,1.28,12,0.23,1252.00,8054.00,19440,20240215,-46.86,8520,20231024,21.24,19440,-46.86,20240215,10000,3.30,20240703,19440,-46.86,20240215,8520,21.24,20231024,4.21,N,093520,500,80 억,,2375995,N,N,0,N,00,N
|
|
20240717,100732,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10320,-160,5,-1.53,160028500,15394,26.03,10510,10510,10310,13620,7340,10480,10395.51,14.70,0,-6539,10706,10592,10436,10322,10166,10650,10380,81,3140,500,6700,10,1,16163092,1668,8.24,1.28,12,0.10,1252.00,8054.00,19440,20240215,-46.91,8520,20231024,21.13,19440,-46.91,20240215,10000,3.20,20240703,19440,-46.91,20240215,8520,21.13,20231024,4.21,N,093520,500,80 억,,2375995,N,N,0,N,00,N
|
|
20240717,090606,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10480,0,3,0.00,7638620,729,1.23,10510,10510,10410,13620,7340,10480,10478.22,14.70,0,30,10706,10592,10436,10322,10166,10650,10380,81,3140,500,6700,10,1,16163092,1694,8.37,1.30,12,0.00,1252.00,8054.00,19440,20240215,-46.09,8520,20231024,23.00,19440,-46.09,20240215,10000,4.80,20240703,19440,-46.09,20240215,8520,23.00,20231024,4.21,N,093520,500,80 억,,2375995,N,N,0,N,00,N
|
|
20240716,160733,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10480,-40,5,-0.38,600086230,57817,67.36,10440,10550,10280,13670,7370,10520,10378.75,14.71,0,-1508,10826,10672,10386,10232,9946,10750,10310,81,3150,500,6730,10,1,16163092,1694,8.37,1.30,12,0.36,1252.00,8054.00,19440,20240215,-46.09,8520,20231024,23.00,19440,-46.09,20240215,10000,4.80,20240703,19440,-46.09,20240215,8520,23.00,20231024,4.17,N,093520,500,80 억,,2377723,N,N,0,N,00,N
|
|
20240716,150741,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10440,-80,5,-0.76,564392850,54409,63.39,10440,10550,10280,13670,7370,10520,10373.15,14.71,0,-1263,10826,10672,10386,10232,9946,10750,10310,81,3150,500,6730,10,1,16163092,1687,8.34,1.30,12,0.34,1252.00,8054.00,19440,20240215,-46.30,8520,20231024,22.54,19440,-46.30,20240215,10000,4.40,20240703,19440,-46.30,20240215,8520,22.54,20231024,4.17,N,093520,500,80 억,,2377723,N,N,0,N,00,N
|
|
20240716,140737,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10400,-120,5,-1.14,532600310,51358,59.84,10440,10550,10280,13670,7370,10520,10370.35,14.71,0,-1503,10826,10672,10386,10232,9946,10750,10310,81,3150,500,6730,10,1,16163092,1681,8.31,1.29,12,0.32,1252.00,8054.00,19440,20240215,-46.50,8520,20231024,22.07,19440,-46.50,20240215,10000,4.00,20240703,19440,-46.50,20240215,8520,22.07,20231024,4.17,N,093520,500,80 억,,2377723,N,N,0,N,00,N
|
|
20240716,130739,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10310,-210,5,-2.00,409998200,39528,46.05,10440,10550,10280,13670,7370,10520,10372.35,14.71,0,-5542,10826,10672,10386,10232,9946,10750,10310,81,3150,500,6730,10,1,16163092,1666,8.23,1.28,12,0.24,1252.00,8054.00,19440,20240215,-46.97,8520,20231024,21.01,19440,-46.97,20240215,10000,3.10,20240703,19440,-46.97,20240215,8520,21.01,20231024,4.17,N,093520,500,80 억,,2377723,N,N,0,N,00,N
|
|
20240716,120736,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10360,-160,5,-1.52,378571980,36481,42.50,10440,10550,10280,13670,7370,10520,10377.24,14.71,0,-4304,10826,10672,10386,10232,9946,10750,10310,81,3150,500,6730,10,1,16163092,1674,8.27,1.29,12,0.23,1252.00,8054.00,19440,20240215,-46.71,8520,20231024,21.60,19440,-46.71,20240215,10000,3.60,20240703,19440,-46.71,20240215,8520,21.60,20231024,4.17,N,093520,500,80 억,,2377723,N,N,0,N,00,N
|
|
20240716,110737,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10310,-210,5,-2.00,359292300,34616,40.33,10440,10550,10280,13670,7370,10520,10379.37,14.71,0,-3570,10826,10672,10386,10232,9946,10750,10310,81,3150,500,6730,10,1,16163092,1666,8.23,1.28,12,0.21,1252.00,8054.00,19440,20240215,-46.97,8520,20231024,21.01,19440,-46.97,20240215,10000,3.10,20240703,19440,-46.97,20240215,8520,21.01,20231024,4.17,N,093520,500,80 억,,2377723,N,N,0,N,00,N
|
|
20240716,100737,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10290,-230,5,-2.19,307401430,29580,34.46,10440,10550,10290,13670,7370,10520,10392.21,14.71,0,-4310,10826,10672,10386,10232,9946,10750,10310,81,3150,500,6730,10,1,16163092,1663,8.22,1.28,12,0.18,1252.00,8054.00,19440,20240215,-47.07,8520,20231024,20.77,19440,-47.07,20240215,10000,2.90,20240703,19440,-47.07,20240215,8520,20.77,20231024,4.17,N,093520,500,80 억,,2377723,N,N,0,N,00,N
|
|
20240716,090735,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10450,-70,5,-0.67,98830730,9454,11.01,10440,10550,10440,13670,7370,10520,10453.85,14.71,0,1667,10826,10672,10386,10232,9946,10750,10310,81,3150,500,6730,10,1,16163092,1689,8.35,1.30,12,0.06,1252.00,8054.00,19440,20240215,-46.24,8520,20231024,22.65,19440,-46.24,20240215,10000,4.50,20240703,19440,-46.24,20240215,8520,22.65,20231024,4.17,N,093520,500,80 억,,2377723,N,N,0,N,00,N
|
|
20240715,160725,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10520,270,2,2.63,884104710,85599,110.21,10260,10540,10100,13320,7180,10250,10328.41,14.59,0,19843,10570,10410,10310,10150,10050,10360,10100,81,3070,500,6560,10,1,16163092,1700,8.40,1.31,12,0.53,1252.00,8054.00,19440,20240215,-45.88,8520,20231024,23.47,19440,-45.88,20240215,10000,5.20,20240703,19440,-45.88,20240215,8520,23.47,20231024,4.27,N,093520,500,80 억,,2357635,N,N,0,N,00,N
|
|
20240715,150730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10460,210,2,2.05,853220620,82657,106.42,10260,10540,10100,13320,7180,10250,10322.42,14.59,0,19256,10570,10410,10310,10150,10050,10360,10100,81,3070,500,6560,10,1,16163092,1691,8.35,1.30,12,0.51,1252.00,8054.00,19440,20240215,-46.19,8520,20231024,22.77,19440,-46.19,20240215,10000,4.60,20240703,19440,-46.19,20240215,8520,22.77,20231024,4.27,N,093520,500,80 억,,2357635,N,N,0,N,00,N
|
|
20240715,140729,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10410,160,2,1.56,672558690,65421,84.23,10260,10430,10100,13320,7180,10250,10280.47,14.59,0,13996,10570,10410,10310,10150,10050,10360,10100,81,3070,500,6560,10,1,16163092,1683,8.31,1.29,12,0.40,1252.00,8054.00,19440,20240215,-46.45,8520,20231024,22.18,19440,-46.45,20240215,10000,4.10,20240703,19440,-46.45,20240215,8520,22.18,20231024,4.27,N,093520,500,80 억,,2357635,N,N,0,N,00,N
|
|
20240715,130730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10370,120,2,1.17,617755220,60135,77.42,10260,10420,10100,13320,7180,10250,10272.81,14.59,0,12129,10570,10410,10310,10150,10050,10360,10100,81,3070,500,6560,10,1,16163092,1676,8.28,1.29,12,0.37,1252.00,8054.00,19440,20240215,-46.66,8520,20231024,21.71,19440,-46.66,20240215,10000,3.70,20240703,19440,-46.66,20240215,8520,21.71,20231024,4.27,N,093520,500,80 억,,2357635,N,N,0,N,00,N
|
|
20240715,120729,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10340,90,2,0.88,517789430,50493,65.01,10260,10400,10100,13320,7180,10250,10254.68,14.59,0,5667,10570,10410,10310,10150,10050,10360,10100,81,3070,500,6560,10,1,16163092,1671,8.26,1.28,12,0.31,1252.00,8054.00,19440,20240215,-46.81,8520,20231024,21.36,19440,-46.81,20240215,10000,3.40,20240703,19440,-46.81,20240215,8520,21.36,20231024,4.27,N,093520,500,80 억,,2357635,N,N,0,N,00,N
|
|
20240715,110728,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10340,90,2,0.88,417467340,40799,52.53,10260,10400,10100,13320,7180,10250,10232.29,14.59,0,4442,10570,10410,10310,10150,10050,10360,10100,81,3070,500,6560,10,1,16163092,1671,8.26,1.28,12,0.25,1252.00,8054.00,19440,20240215,-46.81,8520,20231024,21.36,19440,-46.81,20240215,10000,3.40,20240703,19440,-46.81,20240215,8520,21.36,20231024,4.27,N,093520,500,80 억,,2357635,N,N,0,N,00,N
|
|
20240715,100728,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10240,-10,5,-0.10,323443340,31661,40.76,10260,10400,10100,13320,7180,10250,10215.83,14.59,0,1431,10570,10410,10310,10150,10050,10360,10100,81,3070,500,6560,10,1,16163092,1655,8.18,1.27,12,0.20,1252.00,8054.00,19440,20240215,-47.33,8520,20231024,20.19,19440,-47.33,20240215,10000,2.40,20240703,19440,-47.33,20240215,8520,20.19,20231024,4.27,N,093520,500,80 억,,2357635,N,N,0,N,00,N
|
|
20240715,090730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10260,10,2,0.10,86216760,8369,10.78,10260,10400,10240,13320,7180,10250,10301.92,14.59,0,957,10570,10410,10310,10150,10050,10360,10100,81,3070,500,6560,10,1,16163092,1658,8.19,1.27,12,0.05,1252.00,8054.00,19440,20240215,-47.22,8520,20231024,20.42,19440,-47.22,20240215,10000,2.60,20240703,19440,-47.22,20240215,8520,20.42,20231024,4.27,N,093520,500,80 억,,2357635,N,N,0,N,00,N
|
|
20240712,160722,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10250,-240,5,-2.29,795659120,77283,41.01,10470,10470,10210,13630,7350,10490,10295.44,14.64,0,-9036,11250,10870,10670,10290,10090,10780,10200,81,3140,500,6710,10,1,16163092,1657,8.19,1.27,12,0.48,1252.00,8054.00,19440,20240215,-47.27,8520,20231024,20.31,19440,-47.27,20240215,10000,2.50,20240703,19440,-47.27,20240215,8520,20.31,20231024,4.25,N,093520,500,80 억,,2366552,N,N,0,N,00,N
|
|
20240712,150728,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10220,-270,5,-2.57,751908860,73012,38.74,10470,10470,10210,13630,7350,10490,10298.43,14.64,0,-7488,11250,10870,10670,10290,10090,10780,10200,81,3140,500,6710,10,1,16163092,1652,8.16,1.27,12,0.45,1252.00,8054.00,19440,20240215,-47.43,8520,20231024,19.95,19440,-47.43,20240215,10000,2.20,20240703,19440,-47.43,20240215,8520,19.95,20231024,4.25,N,093520,500,80 억,,2366552,N,N,0,N,00,N
|
|
20240712,140731,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10240,-250,5,-2.38,665666480,64579,34.27,10470,10470,10220,13630,7350,10490,10307.79,14.64,0,-6012,11250,10870,10670,10290,10090,10780,10200,81,3140,500,6710,10,1,16163092,1655,8.18,1.27,12,0.40,1252.00,8054.00,19440,20240215,-47.33,8520,20231024,20.19,19440,-47.33,20240215,10000,2.40,20240703,19440,-47.33,20240215,8520,20.19,20231024,4.25,N,093520,500,80 억,,2366552,N,N,0,N,00,N
|
|
20240712,130725,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10300,-190,5,-1.81,583937530,56615,30.04,10470,10470,10230,13630,7350,10490,10314.18,14.64,0,-229,11250,10870,10670,10290,10090,10780,10200,81,3140,500,6710,10,1,16163092,1665,8.23,1.28,12,0.35,1252.00,8054.00,19440,20240215,-47.02,8520,20231024,20.89,19440,-47.02,20240215,10000,3.00,20240703,19440,-47.02,20240215,8520,20.89,20231024,4.25,N,093520,500,80 억,,2366552,N,N,0,N,00,N
|
|
20240712,120727,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10280,-210,5,-2.00,537705040,52129,27.66,10470,10470,10230,13630,7350,10490,10314.89,14.64,0,1732,11250,10870,10670,10290,10090,10780,10200,81,3140,500,6710,10,1,16163092,1662,8.21,1.28,12,0.32,1252.00,8054.00,19440,20240215,-47.12,8520,20231024,20.66,19440,-47.12,20240215,10000,2.80,20240703,19440,-47.12,20240215,8520,20.66,20231024,4.25,N,093520,500,80 억,,2366552,N,N,0,N,00,N
|
|
20240712,110724,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10340,-150,5,-1.43,475708030,46114,24.47,10470,10470,10230,13630,7350,10490,10315.91,14.64,0,3445,11250,10870,10670,10290,10090,10780,10200,81,3140,500,6710,10,1,16163092,1671,8.26,1.28,12,0.29,1252.00,8054.00,19440,20240215,-46.81,8520,20231024,21.36,19440,-46.81,20240215,10000,3.40,20240703,19440,-46.81,20240215,8520,21.36,20231024,4.25,N,093520,500,80 억,,2366552,N,N,0,N,00,N
|
|
20240712,100727,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10320,-170,5,-1.62,407432840,39525,20.97,10470,10470,10230,13630,7350,10490,10308.23,14.64,0,3147,11250,10870,10670,10290,10090,10780,10200,81,3140,500,6710,10,1,16163092,1668,8.24,1.28,12,0.24,1252.00,8054.00,19440,20240215,-46.91,8520,20231024,21.13,19440,-46.91,20240215,10000,3.20,20240703,19440,-46.91,20240215,8520,21.13,20231024,4.25,N,093520,500,80 억,,2366552,N,N,0,N,00,N
|
|
20240712,090723,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10320,-170,5,-1.62,112846450,10922,5.80,10470,10470,10260,13630,7350,10490,10332.03,14.64,0,1433,11250,10870,10670,10290,10090,10780,10200,81,3140,500,6710,10,1,16163092,1668,8.24,1.28,12,0.07,1252.00,8054.00,19440,20240215,-46.91,8520,20231024,21.13,19440,-46.91,20240215,10000,3.20,20240703,19440,-46.91,20240215,8520,21.13,20231024,4.25,N,093520,500,80 억,,2366552,N,N,0,N,00,N
|
|
20240711,160720,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10490,90,2,0.87,2027326770,187439,439.42,10490,11050,10470,13520,7280,10400,10816.03,14.71,0,-7791,10626,10512,10396,10282,10166,10455,10225,81,3120,500,6650,10,1,16163092,1696,8.38,1.30,12,1.16,1252.00,8054.00,19440,20240215,-46.04,8520,20231024,23.12,19440,-46.04,20240215,10000,4.90,20240703,19440,-46.04,20240215,8520,23.12,20231024,4.28,N,093520,500,80 억,,2377929,N,N,0,N,00,N
|
|
20240711,150726,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10480,80,2,0.77,1979660780,182893,428.76,10490,11050,10480,13520,7280,10400,10824.15,14.71,0,-6850,10626,10512,10396,10282,10166,10455,10225,81,3120,500,6650,10,1,16163092,1694,8.37,1.30,12,1.13,1252.00,8054.00,19440,20240215,-46.09,8520,20231024,23.00,19440,-46.09,20240215,10000,4.80,20240703,19440,-46.09,20240215,8520,23.00,20231024,4.28,N,093520,500,80 억,,2377929,N,N,0,N,00,N
|
|
20240711,140725,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10520,120,2,1.15,1896496930,174988,410.23,10490,11050,10490,13520,7280,10400,10837.87,14.71,0,-5858,10626,10512,10396,10282,10166,10455,10225,81,3120,500,6650,10,1,16163092,1700,8.40,1.31,12,1.08,1252.00,8054.00,19440,20240215,-45.88,8520,20231024,23.47,19440,-45.88,20240215,10000,5.20,20240703,19440,-45.88,20240215,8520,23.47,20231024,4.28,N,093520,500,80 억,,2377929,N,N,0,N,00,N
|
|
20240711,130723,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10590,190,2,1.83,1784232870,164333,385.25,10490,11050,10490,13520,7280,10400,10857.42,14.71,0,-6197,10626,10512,10396,10282,10166,10455,10225,81,3120,500,6650,10,1,16163092,1712,8.46,1.31,12,1.02,1252.00,8054.00,19440,20240215,-45.52,8520,20231024,24.30,19440,-45.52,20240215,10000,5.90,20240703,19440,-45.52,20240215,8520,24.30,20231024,4.28,N,093520,500,80 억,,2377929,N,N,0,N,00,N
|
|
20240711,120723,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10630,230,2,2.21,1729062680,159141,373.08,10490,11050,10490,13520,7280,10400,10864.97,14.71,0,-4921,10626,10512,10396,10282,10166,10455,10225,81,3120,500,6650,10,1,16163092,1718,8.49,1.32,12,0.98,1252.00,8054.00,19440,20240215,-45.32,8520,20231024,24.77,19440,-45.32,20240215,10000,6.30,20240703,19440,-45.32,20240215,8520,24.77,20231024,4.28,N,093520,500,80 억,,2377929,N,N,0,N,00,N
|
|
20240711,110721,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10720,320,2,3.08,1644678220,151247,354.57,10490,11050,10490,13520,7280,10400,10874.12,14.71,0,-3502,10626,10512,10396,10282,10166,10455,10225,81,3120,500,6650,10,1,16163092,1733,8.56,1.33,12,0.94,1252.00,8054.00,19440,20240215,-44.86,8520,20231024,25.82,19440,-44.86,20240215,10000,7.20,20240703,19440,-44.86,20240215,8520,25.82,20231024,4.28,N,093520,500,80 억,,2377929,N,N,0,N,00,N
|
|
20240711,100722,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10900,500,2,4.81,1293750010,118838,278.60,10490,11050,10490,13520,7280,10400,10886.67,14.71,0,-112,10626,10512,10396,10282,10166,10455,10225,81,3120,500,6650,10,1,16163092,1762,8.71,1.35,12,0.74,1252.00,8054.00,19440,20240215,-43.93,8520,20231024,27.93,19440,-43.93,20240215,10000,9.00,20240703,19440,-43.93,20240215,8520,27.93,20231024,4.28,N,093520,500,80 억,,2377929,N,N,0,N,00,N
|
|
20240711,090720,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10930,530,2,5.10,324932290,30052,70.45,10490,10930,10490,13520,7280,10400,10812.33,14.71,0,9452,10626,10512,10396,10282,10166,10455,10225,81,3120,500,6650,10,1,16163092,1767,8.73,1.36,12,0.19,1252.00,8054.00,19440,20240215,-43.78,8520,20231024,28.29,19440,-43.78,20240215,10000,9.30,20240703,19440,-43.78,20240215,8520,28.29,20231024,4.28,N,093520,500,80 억,,2377929,N,N,0,N,00,N
|
|
20240710,160719,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10400,-90,5,-0.86,438915460,42428,47.33,10490,10510,10280,13630,7350,10490,10344.94,14.73,0,-2924,10950,10720,10580,10350,10210,10835,10465,81,3140,500,6710,10,1,16163092,1681,8.31,1.29,12,0.26,1252.00,8054.00,19440,20240215,-46.50,8520,20231024,22.07,19440,-46.50,20240215,10000,4.00,20240703,19440,-46.50,20240215,8520,22.07,20231024,4.36,N,093520,500,80 억,,2380853,N,N,0,N,00,N
|
|
20240710,150722,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10350,-140,5,-1.33,404375300,39091,43.61,10490,10510,10280,13630,7350,10490,10344.46,14.73,0,-2570,10950,10720,10580,10350,10210,10835,10465,81,3140,500,6710,10,1,16163092,1673,8.27,1.29,12,0.24,1252.00,8054.00,19440,20240215,-46.76,8520,20231024,21.48,19440,-46.76,20240215,10000,3.50,20240703,19440,-46.76,20240215,8520,21.48,20231024,4.36,N,093520,500,80 억,,2380853,N,N,0,N,00,N
|
|
20240710,140719,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10370,-120,5,-1.14,371242590,35900,40.05,10490,10510,10280,13630,7350,10490,10341.02,14.73,0,-1853,10950,10720,10580,10350,10210,10835,10465,81,3140,500,6710,10,1,16163092,1676,8.28,1.29,12,0.22,1252.00,8054.00,19440,20240215,-46.66,8520,20231024,21.71,19440,-46.66,20240215,10000,3.70,20240703,19440,-46.66,20240215,8520,21.71,20231024,4.36,N,093520,500,80 억,,2380853,N,N,0,N,00,N
|
|
20240710,130720,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10360,-130,5,-1.24,329065020,31821,35.50,10490,10510,10280,13630,7350,10490,10341.12,14.73,0,-3422,10950,10720,10580,10350,10210,10835,10465,81,3140,500,6710,10,1,16163092,1674,8.27,1.29,12,0.20,1252.00,8054.00,19440,20240215,-46.71,8520,20231024,21.60,19440,-46.71,20240215,10000,3.60,20240703,19440,-46.71,20240215,8520,21.60,20231024,4.36,N,093520,500,80 억,,2380853,N,N,0,N,00,N
|
|
20240710,120719,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10290,-200,5,-1.91,279627040,27043,30.17,10490,10510,10290,13630,7350,10490,10340.08,14.73,0,-3361,10950,10720,10580,10350,10210,10835,10465,81,3140,500,6710,10,1,16163092,1663,8.22,1.28,12,0.17,1252.00,8054.00,19440,20240215,-47.07,8520,20231024,20.77,19440,-47.07,20240215,10000,2.90,20240703,19440,-47.07,20240215,8520,20.77,20231024,4.36,N,093520,500,80 억,,2380853,N,N,0,N,00,N
|
|
20240710,110720,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10300,-190,5,-1.81,235055050,22720,25.35,10490,10510,10290,13630,7350,10490,10345.73,14.73,0,-3156,10950,10720,10580,10350,10210,10835,10465,81,3140,500,6710,10,1,16163092,1665,8.23,1.28,12,0.14,1252.00,8054.00,19440,20240215,-47.02,8520,20231024,20.89,19440,-47.02,20240215,10000,3.00,20240703,19440,-47.02,20240215,8520,20.89,20231024,4.36,N,093520,500,80 억,,2380853,N,N,0,N,00,N
|
|
20240710,100716,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10330,-160,5,-1.53,148324280,14318,15.97,10490,10510,10300,13630,7350,10490,10359.28,14.73,0,-2620,10950,10720,10580,10350,10210,10835,10465,81,3140,500,6710,10,1,16163092,1670,8.25,1.28,12,0.09,1252.00,8054.00,19440,20240215,-46.86,8520,20231024,21.24,19440,-46.86,20240215,10000,3.30,20240703,19440,-46.86,20240215,8520,21.24,20231024,4.36,N,093520,500,80 억,,2380853,N,N,0,N,00,N
|
|
20240710,090720,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10400,-90,5,-0.86,12886620,1232,1.37,10490,10510,10400,13630,7350,10490,10459.89,14.73,0,-989,10950,10720,10580,10350,10210,10835,10465,81,3140,500,6710,10,1,16163092,1681,8.31,1.29,12,0.01,1252.00,8054.00,19440,20240215,-46.50,8520,20231024,22.07,19440,-46.50,20240215,10000,4.00,20240703,19440,-46.50,20240215,8520,22.07,20231024,4.36,N,093520,500,80 억,,2380853,N,N,0,N,00,N
|
|
20240709,160717,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10490,0,3,0.00,948195940,89420,50.30,10460,10810,10440,13630,7350,10490,10603.87,14.85,0,-19664,11103,10796,10493,10186,9883,10950,10340,81,3140,500,6710,10,1,16163092,1696,8.38,1.30,12,0.55,1252.00,8054.00,19440,20240215,-46.04,8520,20231024,23.12,19440,-46.04,20240215,10000,4.90,20240703,19440,-46.04,20240215,8520,23.12,20231024,4.28,N,093520,500,80 억,,2400301,N,N,0,N,00,N
|
|
20240709,150719,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10490,0,3,0.00,935981150,88256,49.65,10460,10810,10440,13630,7350,10490,10605.30,14.85,0,-19082,11103,10796,10493,10186,9883,10950,10340,81,3140,500,6710,10,1,16163092,1696,8.38,1.30,12,0.55,1252.00,8054.00,19440,20240215,-46.04,8520,20231024,23.12,19440,-46.04,20240215,10000,4.90,20240703,19440,-46.04,20240215,8520,23.12,20231024,4.28,N,093520,500,80 억,,2400301,N,N,0,N,00,N
|
|
20240709,140719,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10500,10,2,0.10,883635620,83268,46.84,10460,10810,10440,13630,7350,10490,10611.95,14.85,0,-15739,11103,10796,10493,10186,9883,10950,10340,81,3140,500,6710,10,1,16163092,1697,8.39,1.30,12,0.52,1252.00,8054.00,19440,20240215,-45.99,8520,20231024,23.24,19440,-45.99,20240215,10000,5.00,20240703,19440,-45.99,20240215,8520,23.24,20231024,4.28,N,093520,500,80 억,,2400301,N,N,0,N,00,N
|
|
20240709,130722,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10550,60,2,0.57,765046850,71958,40.48,10460,10810,10460,13630,7350,10490,10631.85,14.85,0,-11127,11103,10796,10493,10186,9883,10950,10340,81,3140,500,6710,10,1,16163092,1705,8.43,1.31,12,0.45,1252.00,8054.00,19440,20240215,-45.73,8520,20231024,23.83,19440,-45.73,20240215,10000,5.50,20240703,19440,-45.73,20240215,8520,23.83,20231024,4.28,N,093520,500,80 억,,2400301,N,N,0,N,00,N
|
|
20240709,120722,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10590,100,2,0.95,720088020,67695,38.08,10460,10810,10460,13630,7350,10490,10637.24,14.85,0,-9594,11103,10796,10493,10186,9883,10950,10340,81,3140,500,6710,10,1,16163092,1712,8.46,1.31,12,0.42,1252.00,8054.00,19440,20240215,-45.52,8520,20231024,24.30,19440,-45.52,20240215,10000,5.90,20240703,19440,-45.52,20240215,8520,24.30,20231024,4.28,N,093520,500,80 억,,2400301,N,N,0,N,00,N
|
|
20240709,110723,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10550,60,2,0.57,699009050,65702,36.96,10460,10810,10460,13630,7350,10490,10639.08,14.85,0,-9542,11103,10796,10493,10186,9883,10950,10340,81,3140,500,6710,10,1,16163092,1705,8.43,1.31,12,0.41,1252.00,8054.00,19440,20240215,-45.73,8520,20231024,23.83,19440,-45.73,20240215,10000,5.50,20240703,19440,-45.73,20240215,8520,23.83,20231024,4.28,N,093520,500,80 억,,2400301,N,N,0,N,00,N
|
|
20240709,100720,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10650,160,2,1.53,540687830,50745,28.55,10460,10810,10460,13630,7350,10490,10655.00,14.85,0,-2488,11103,10796,10493,10186,9883,10950,10340,81,3140,500,6710,10,1,16163092,1721,8.51,1.32,12,0.31,1252.00,8054.00,19440,20240215,-45.22,8520,20231024,25.00,19440,-45.22,20240215,10000,6.50,20240703,19440,-45.22,20240215,8520,25.00,20231024,4.28,N,093520,500,80 억,,2400301,N,N,0,N,00,N
|
|
20240709,090718,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10550,60,2,0.57,37877420,3611,2.03,10460,10560,10460,13630,7350,10490,10489.45,14.85,0,1867,11103,10796,10493,10186,9883,10950,10340,81,3140,500,6710,10,1,16163092,1705,8.43,1.31,12,0.02,1252.00,8054.00,19440,20240215,-45.73,8520,20231024,23.83,19440,-45.73,20240215,10000,5.50,20240703,19440,-45.73,20240215,8520,23.83,20231024,4.28,N,093520,500,80 억,,2400301,N,N,0,N,00,N
|
|
20240708,160714,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10490,300,2,2.94,1853379610,176558,222.77,10230,10800,10190,13240,7140,10190,10497.29,14.81,0,7933,10470,10330,10210,10070,9950,10270,10010,81,3050,500,6520,10,1,16163092,1696,8.38,1.30,12,1.09,1252.00,8054.00,19440,20240215,-46.04,8520,20231024,23.12,19440,-46.04,20240215,10000,4.90,20240703,19440,-46.04,20240215,8520,23.12,20231024,4.33,N,093520,500,80 억,,2393260,N,N,0,N,00,N
|
|
20240708,150715,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10500,310,2,3.04,1731374640,164906,208.07,10230,10800,10190,13240,7140,10190,10499.16,14.81,0,2060,10470,10330,10210,10070,9950,10270,10010,81,3050,500,6520,10,1,16163092,1697,8.39,1.30,12,1.02,1252.00,8054.00,19440,20240215,-45.99,8520,20231024,23.24,19440,-45.99,20240215,10000,5.00,20240703,19440,-45.99,20240215,8520,23.24,20231024,4.33,N,093520,500,80 억,,2393260,N,N,0,N,00,N
|
|
20240708,140717,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10500,310,2,3.04,1661712640,158289,199.72,10230,10800,10190,13240,7140,10190,10497.97,14.81,0,1529,10470,10330,10210,10070,9950,10270,10010,81,3050,500,6520,10,1,16163092,1697,8.39,1.30,12,0.98,1252.00,8054.00,19440,20240215,-45.99,8520,20231024,23.24,19440,-45.99,20240215,10000,5.00,20240703,19440,-45.99,20240215,8520,23.24,20231024,4.33,N,093520,500,80 억,,2393260,N,N,0,N,00,N
|
|
20240708,130713,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10520,330,2,3.24,1607013560,153096,193.17,10230,10800,10190,13240,7140,10190,10496.77,14.81,0,2163,10470,10330,10210,10070,9950,10270,10010,81,3050,500,6520,10,1,16163092,1700,8.40,1.31,12,0.95,1252.00,8054.00,19440,20240215,-45.88,8520,20231024,23.47,19440,-45.88,20240215,10000,5.20,20240703,19440,-45.88,20240215,8520,23.47,20231024,4.33,N,093520,500,80 억,,2393260,N,N,0,N,00,N
|
|
20240708,120715,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10420,230,2,2.26,1485915320,141541,178.59,10230,10800,10190,13240,7140,10190,10498.13,14.81,0,-845,10470,10330,10210,10070,9950,10270,10010,81,3050,500,6520,10,1,16163092,1684,8.32,1.29,12,0.88,1252.00,8054.00,19440,20240215,-46.40,8520,20231024,22.30,19440,-46.40,20240215,10000,4.20,20240703,19440,-46.40,20240215,8520,22.30,20231024,4.33,N,093520,500,80 억,,2393260,N,N,0,N,00,N
|
|
20240708,110713,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10480,290,2,2.85,1414854710,134737,170.00,10230,10800,10190,13240,7140,10190,10500.86,14.81,0,-685,10470,10330,10210,10070,9950,10270,10010,81,3050,500,6520,10,1,16163092,1694,8.37,1.30,12,0.83,1252.00,8054.00,19440,20240215,-46.09,8520,20231024,23.00,19440,-46.09,20240215,10000,4.80,20240703,19440,-46.09,20240215,8520,23.00,20231024,4.33,N,093520,500,80 억,,2393260,N,N,0,N,00,N
|
|
20240708,100713,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10550,360,2,3.53,496651240,47900,60.44,10230,10580,10190,13240,7140,10190,10368.50,14.81,0,6517,10470,10330,10210,10070,9950,10270,10010,81,3050,500,6520,10,1,16163092,1705,8.43,1.31,12,0.30,1252.00,8054.00,19440,20240215,-45.73,8520,20231024,23.83,19440,-45.73,20240215,10000,5.50,20240703,19440,-45.73,20240215,8520,23.83,20231024,4.33,N,093520,500,80 억,,2393260,N,N,0,N,00,N
|
|
20240708,090713,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10270,80,2,0.79,83351310,8159,10.29,10230,10280,10190,13240,7140,10190,10215.87,14.81,0,2679,10470,10330,10210,10070,9950,10270,10010,81,3050,500,6520,10,1,16163092,1660,8.20,1.28,12,0.05,1252.00,8054.00,19440,20240215,-47.17,8520,20231024,20.54,19440,-47.17,20240215,10000,2.70,20240703,19440,-47.17,20240215,8520,20.54,20231024,4.33,N,093520,500,80 억,,2393260,N,N,0,N,00,N
|
|
20240705,160710,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10190,-120,5,-1.16,794432830,78034,100.76,10330,10350,10090,13400,7220,10310,10180.60,14.93,0,-21724,10610,10460,10260,10110,9910,10535,10185,81,3090,500,6590,10,1,16163092,1647,8.14,1.27,12,0.48,1252.00,8054.00,19440,20240215,-47.58,8520,20231024,19.60,19440,-47.58,20240215,10000,1.90,20240703,19440,-47.58,20240215,8520,19.60,20231024,4.38,N,093520,500,80 억,,2413855,N,N,0,N,00,N
|
|
20240705,150713,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10170,-140,5,-1.36,731004300,71795,92.71,10330,10350,10090,13400,7220,10310,10181.83,14.93,0,-19165,10610,10460,10260,10110,9910,10535,10185,81,3090,500,6590,10,1,16163092,1644,8.12,1.26,12,0.44,1252.00,8054.00,19440,20240215,-47.69,8520,20231024,19.37,19440,-47.69,20240215,10000,1.70,20240703,19440,-47.69,20240215,8520,19.37,20231024,4.38,N,093520,500,80 억,,2413855,N,N,0,N,00,N
|
|
20240705,140714,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10110,-200,5,-1.94,605526810,59428,76.74,10330,10350,10100,13400,7220,10310,10189.25,14.93,0,-14383,10610,10460,10260,10110,9910,10535,10185,81,3090,500,6590,10,1,16163092,1634,8.08,1.26,12,0.37,1252.00,8054.00,19440,20240215,-47.99,8520,20231024,18.66,19440,-47.99,20240215,10000,1.10,20240703,19440,-47.99,20240215,8520,18.66,20231024,4.38,N,093520,500,80 억,,2413855,N,N,0,N,00,N
|
|
20240705,130712,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10250,-60,5,-0.58,515858130,50597,65.33,10330,10350,10100,13400,7220,10310,10195.43,14.93,0,-7616,10610,10460,10260,10110,9910,10535,10185,81,3090,500,6590,10,1,16163092,1657,8.19,1.27,12,0.31,1252.00,8054.00,19440,20240215,-47.27,8520,20231024,20.31,19440,-47.27,20240215,10000,2.50,20240703,19440,-47.27,20240215,8520,20.31,20231024,4.38,N,093520,500,80 억,,2413855,N,N,0,N,00,N
|
|
20240705,120712,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10190,-120,5,-1.16,408518280,40055,51.72,10330,10350,10100,13400,7220,10310,10198.93,14.93,0,-8985,10610,10460,10260,10110,9910,10535,10185,81,3090,500,6590,10,1,16163092,1647,8.14,1.27,12,0.25,1252.00,8054.00,19440,20240215,-47.58,8520,20231024,19.60,19440,-47.58,20240215,10000,1.90,20240703,19440,-47.58,20240215,8520,19.60,20231024,4.38,N,093520,500,80 억,,2413855,N,N,0,N,00,N
|
|
20240705,110710,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10150,-160,5,-1.55,300459460,29494,38.08,10330,10350,10100,13400,7220,10310,10187.14,14.93,0,-7527,10610,10460,10260,10110,9910,10535,10185,81,3090,500,6590,10,1,16163092,1641,8.11,1.26,12,0.18,1252.00,8054.00,19440,20240215,-47.79,8520,20231024,19.13,19440,-47.79,20240215,10000,1.50,20240703,19440,-47.79,20240215,8520,19.13,20231024,4.38,N,093520,500,80 억,,2413855,N,N,0,N,00,N
|
|
20240705,100711,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10250,-60,5,-0.58,190832750,18695,24.14,10330,10350,10110,13400,7220,10310,10207.69,14.93,0,-2743,10610,10460,10260,10110,9910,10535,10185,81,3090,500,6590,10,1,16163092,1657,8.19,1.27,12,0.12,1252.00,8054.00,19440,20240215,-47.27,8520,20231024,20.31,19440,-47.27,20240215,10000,2.50,20240703,19440,-47.27,20240215,8520,20.31,20231024,4.38,N,093520,500,80 억,,2413855,N,N,0,N,00,N
|
|
20240705,090711,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10250,-60,5,-0.58,23147910,2250,2.91,10330,10350,10230,13400,7220,10310,10287.96,14.93,0,-2099,10610,10460,10260,10110,9910,10535,10185,81,3090,500,6590,10,1,16163092,1657,8.19,1.27,12,0.01,1252.00,8054.00,19440,20240215,-47.27,8520,20231024,20.31,19440,-47.27,20240215,10000,2.50,20240703,19440,-47.27,20240215,8520,20.31,20231024,4.38,N,093520,500,80 억,,2413855,N,N,0,N,00,N
|
|
20240704,160708,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10310,250,2,2.49,780898960,76227,72.27,10060,10410,10060,13070,7050,10060,10244.36,14.84,0,12843,10353,10206,10103,9956,9853,10155,9905,81,3010,500,6430,10,1,16163092,1666,8.23,1.28,12,0.47,1252.00,8054.00,19440,20240215,-46.97,8520,20231024,21.01,19440,-46.97,20240215,10000,3.10,20240703,19440,-46.97,20240215,8520,21.01,20231024,4.35,N,093520,500,80 억,,2399367,N,N,0,N,00,N
|
|
20240704,150711,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10320,260,2,2.58,724869630,70796,67.12,10060,10410,10060,13070,7050,10060,10238.85,14.84,0,11480,10353,10206,10103,9956,9853,10155,9905,81,3010,500,6430,10,1,16163092,1668,8.24,1.28,12,0.44,1252.00,8054.00,19440,20240215,-46.91,8520,20231024,21.13,19440,-46.91,20240215,10000,3.20,20240703,19440,-46.91,20240215,8520,21.13,20231024,4.35,N,093520,500,80 억,,2399367,N,N,0,N,00,N
|
|
20240704,140710,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10410,350,2,3.48,681803750,66633,63.18,10060,10410,10060,13070,7050,10060,10232.22,14.84,0,10509,10353,10206,10103,9956,9853,10155,9905,81,3010,500,6430,10,1,16163092,1683,8.31,1.29,12,0.41,1252.00,8054.00,19440,20240215,-46.45,8520,20231024,22.18,19440,-46.45,20240215,10000,4.10,20240703,19440,-46.45,20240215,8520,22.18,20231024,4.35,N,093520,500,80 억,,2399367,N,N,0,N,00,N
|
|
20240704,130711,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10230,170,2,1.69,481724390,47248,44.80,10060,10340,10060,13070,7050,10060,10195.66,14.84,0,8321,10353,10206,10103,9956,9853,10155,9905,81,3010,500,6430,10,1,16163092,1653,8.17,1.27,12,0.29,1252.00,8054.00,19440,20240215,-47.38,8520,20231024,20.07,19440,-47.38,20240215,10000,2.30,20240703,19440,-47.38,20240215,8520,20.07,20231024,4.35,N,093520,500,80 억,,2399367,N,N,0,N,00,N
|
|
20240704,120710,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10170,110,2,1.09,404572260,39684,37.63,10060,10340,10060,13070,7050,10060,10194.85,14.84,0,10439,10353,10206,10103,9956,9853,10155,9905,81,3010,500,6430,10,1,16163092,1644,8.12,1.26,12,0.25,1252.00,8054.00,19440,20240215,-47.69,8520,20231024,19.37,19440,-47.69,20240215,10000,1.70,20240703,19440,-47.69,20240215,8520,19.37,20231024,4.35,N,093520,500,80 억,,2399367,N,N,0,N,00,N
|
|
20240704,110709,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10200,140,2,1.39,385617620,37822,35.86,10060,10340,10060,13070,7050,10060,10195.59,14.84,0,9911,10353,10206,10103,9956,9853,10155,9905,81,3010,500,6430,10,1,16163092,1649,8.15,1.27,12,0.23,1252.00,8054.00,19440,20240215,-47.53,8520,20231024,19.72,19440,-47.53,20240215,10000,2.00,20240703,19440,-47.53,20240215,8520,19.72,20231024,4.35,N,093520,500,80 억,,2399367,N,N,0,N,00,N
|
|
20240704,100709,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10130,70,2,0.70,351158960,34431,32.64,10060,10340,10060,13070,7050,10060,10198.92,14.84,0,8937,10353,10206,10103,9956,9853,10155,9905,81,3010,500,6430,10,1,16163092,1637,8.09,1.26,12,0.21,1252.00,8054.00,19440,20240215,-47.89,8520,20231024,18.90,19440,-47.89,20240215,10000,1.30,20240703,19440,-47.89,20240215,8520,18.90,20231024,4.35,N,093520,500,80 억,,2399367,N,N,0,N,00,N
|
|
20240704,090710,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10230,170,2,1.69,101175650,10003,9.48,10060,10230,10060,13070,7050,10060,10114.53,14.84,0,6769,10353,10206,10103,9956,9853,10155,9905,81,3010,500,6430,10,1,16163092,1653,8.17,1.27,12,0.06,1252.00,8054.00,19440,20240215,-47.38,8520,20231024,20.07,19440,-47.38,20240215,10000,2.30,20240703,19440,-47.38,20240215,8520,20.07,20231024,4.35,N,093520,500,80 억,,2399367,N,N,0,N,00,N
|
|
20240703,160706,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10060,-80,5,-0.79,1051919970,104204,124.70,10170,10250,10000,13180,7100,10140,10094.84,14.70,0,23629,10686,10412,10276,10002,9866,10345,9935,81,3040,500,6480,10,1,16163092,1626,8.04,1.25,12,0.64,1252.00,8054.00,19440,20240215,-48.25,8520,20231024,18.08,19440,-48.25,20240215,10000,0.60,20240703,19440,-48.25,20240215,8520,18.08,20231024,4.38,N,093520,500,80 억,,2375746,N,N,0,N,00,N
|
|
20240703,150708,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10100,-40,5,-0.39,1002031320,99250,118.77,10170,10250,10000,13180,7100,10140,10096.03,14.70,0,21443,10686,10412,10276,10002,9866,10345,9935,81,3040,500,6480,10,1,16163092,1632,8.07,1.25,12,0.61,1252.00,8054.00,19440,20240215,-48.05,8520,20231024,18.54,19440,-48.05,20240215,10000,1.00,20240703,19440,-48.05,20240215,8520,18.54,20231024,4.38,N,093520,500,80 억,,2375746,N,N,0,N,00,N
|
|
20240703,140709,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10100,-40,5,-0.39,923205250,91432,109.41,10170,10250,10000,13180,7100,10140,10097.18,14.70,0,16893,10686,10412,10276,10002,9866,10345,9935,81,3040,500,6480,10,1,16163092,1632,8.07,1.25,12,0.57,1252.00,8054.00,19440,20240215,-48.05,8520,20231024,18.54,19440,-48.05,20240215,10000,1.00,20240703,19440,-48.05,20240215,8520,18.54,20231024,4.38,N,093520,500,80 억,,2375746,N,N,0,N,00,N
|
|
20240703,130707,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10120,-20,5,-0.20,804250450,79622,95.28,10170,10250,10000,13180,7100,10140,10100.86,14.70,0,12807,10686,10412,10276,10002,9866,10345,9935,81,3040,500,6480,10,1,16163092,1636,8.08,1.26,12,0.49,1252.00,8054.00,19440,20240215,-47.94,8520,20231024,18.78,19440,-47.94,20240215,10000,1.20,20240703,19440,-47.94,20240215,8520,18.78,20231024,4.38,N,093520,500,80 억,,2375746,N,N,0,N,00,N
|
|
20240703,120707,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10090,-50,5,-0.49,726711890,71970,86.12,10170,10250,10000,13180,7100,10140,10097.43,14.70,0,12191,10686,10412,10276,10002,9866,10345,9935,81,3040,500,6480,10,1,16163092,1631,8.06,1.25,12,0.45,1252.00,8054.00,19440,20240215,-48.10,8520,20231024,18.43,19440,-48.10,20240215,10000,0.90,20240703,19440,-48.10,20240215,8520,18.43,20231024,4.38,N,093520,500,80 억,,2375746,N,N,0,N,00,N
|
|
20240703,110709,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10070,-70,5,-0.69,713482070,70657,84.55,10170,10250,10000,13180,7100,10140,10097.83,14.70,0,11574,10686,10412,10276,10002,9866,10345,9935,81,3040,500,6480,10,1,16163092,1628,8.04,1.25,12,0.44,1252.00,8054.00,19440,20240215,-48.20,8520,20231024,18.19,19440,-48.20,20240215,10000,0.70,20240703,19440,-48.20,20240215,8520,18.19,20231024,4.38,N,093520,500,80 억,,2375746,N,N,0,N,00,N
|
|
20240703,100710,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10090,-50,5,-0.49,324186710,31933,38.21,10170,10250,10040,13180,7100,10140,10152.09,14.70,0,417,10686,10412,10276,10002,9866,10345,9935,81,3040,500,6480,10,1,16163092,1631,8.06,1.25,12,0.20,1252.00,8054.00,19440,20240215,-48.10,8520,20231024,18.43,19440,-48.10,20240215,10040,0.50,20240703,19440,-48.10,20240215,8520,18.43,20231024,4.38,N,093520,500,80 억,,2375746,N,N,0,N,00,N
|
|
20240703,090707,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10170,30,2,0.30,48760840,4803,5.75,10170,10190,10130,13180,7100,10140,10152.16,14.70,0,-1396,10686,10412,10276,10002,9866,10345,9935,81,3040,500,6480,10,1,16163092,1644,8.12,1.26,12,0.03,1252.00,8054.00,19440,20240215,-47.69,8520,20231024,19.37,19440,-47.69,20240215,10130,0.39,20240703,19440,-47.69,20240215,8520,19.37,20231024,4.38,N,093520,500,80 억,,2375746,N,N,0,N,00,N
|
|
20240702,160705,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10140,-380,5,-3.61,847196290,82750,125.82,10520,10550,10140,13670,7370,10520,10239.22,14.69,0,1843,10740,10630,10550,10440,10360,10685,10495,81,3150,500,6730,10,1,16163092,1639,8.10,1.26,12,0.51,1252.00,8054.00,19440,20240215,-47.84,8520,20231024,19.01,19440,-47.84,20240215,10140,0.00,20240702,19440,-47.84,20240215,8520,19.01,20231024,4.38,N,093520,500,80 억,,2373914,N,N,0,N,00,N
|
|
20240702,150706,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10170,-350,5,-3.33,785981100,76716,116.64,10520,10550,10150,13670,7370,10520,10245.33,14.69,0,2319,10740,10630,10550,10440,10360,10685,10495,81,3150,500,6730,10,1,16163092,1644,8.12,1.26,12,0.47,1252.00,8054.00,19440,20240215,-47.69,8520,20231024,19.37,19440,-47.69,20240215,10150,0.20,20240702,19440,-47.69,20240215,8520,19.37,20231024,4.38,N,093520,500,80 억,,2373914,N,N,0,N,00,N
|
|
20240702,140706,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10190,-330,5,-3.14,622245520,60624,92.18,10520,10550,10160,13670,7370,10520,10264.01,14.69,0,-2124,10740,10630,10550,10440,10360,10685,10495,81,3150,500,6730,10,1,16163092,1647,8.14,1.27,12,0.38,1252.00,8054.00,19440,20240215,-47.58,8520,20231024,19.60,19440,-47.58,20240215,10160,0.30,20240702,19440,-47.58,20240215,8520,19.60,20231024,4.38,N,093520,500,80 억,,2373914,N,N,0,N,00,N
|
|
20240702,130706,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10200,-320,5,-3.04,579515600,56431,85.80,10520,10550,10160,13670,7370,10520,10269.45,14.69,0,-3435,10740,10630,10550,10440,10360,10685,10495,81,3150,500,6730,10,1,16163092,1649,8.15,1.27,12,0.35,1252.00,8054.00,19440,20240215,-47.53,8520,20231024,19.72,19440,-47.53,20240215,10160,0.39,20240702,19440,-47.53,20240215,8520,19.72,20231024,4.38,N,093520,500,80 억,,2373914,N,N,0,N,00,N
|
|
20240702,120707,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10230,-290,5,-2.76,557329380,54259,82.50,10520,10550,10160,13670,7370,10520,10271.65,14.69,0,-3283,10740,10630,10550,10440,10360,10685,10495,81,3150,500,6730,10,1,16163092,1653,8.17,1.27,12,0.34,1252.00,8054.00,19440,20240215,-47.38,8520,20231024,20.07,19440,-47.38,20240215,10160,0.69,20240702,19440,-47.38,20240215,8520,20.07,20231024,4.38,N,093520,500,80 억,,2373914,N,N,0,N,00,N
|
|
20240702,110706,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10270,-250,5,-2.38,318998810,30868,46.93,10520,10550,10210,13670,7370,10520,10334.29,14.69,0,-11200,10740,10630,10550,10440,10360,10685,10495,81,3150,500,6730,10,1,16163092,1660,8.20,1.28,12,0.19,1252.00,8054.00,19440,20240215,-47.17,8520,20231024,20.54,19440,-47.17,20240215,10210,0.59,20240702,19440,-47.17,20240215,8520,20.54,20231024,4.38,N,093520,500,80 억,,2373914,N,N,0,N,00,N
|
|
20240702,100706,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10260,-260,5,-2.47,254444000,24575,37.37,10520,10550,10210,13670,7370,10520,10353.77,14.69,0,-11606,10740,10630,10550,10440,10360,10685,10495,81,3150,500,6730,10,1,16163092,1658,8.19,1.27,12,0.15,1252.00,8054.00,19440,20240215,-47.22,8520,20231024,20.42,19440,-47.22,20240215,10210,0.49,20240702,19440,-47.22,20240215,8520,20.42,20231024,4.38,N,093520,500,80 억,,2373914,N,N,0,N,00,N
|
|
20240702,090707,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10460,-60,5,-0.57,42126990,4013,6.10,10520,10550,10460,13670,7370,10520,10497.63,14.69,0,-2357,10740,10630,10550,10440,10360,10685,10495,81,3150,500,6730,10,1,16163092,1691,8.35,1.30,12,0.02,1252.00,8054.00,19440,20240215,-46.19,8520,20231024,22.77,19440,-46.19,20240215,10290,1.65,20240627,19440,-46.19,20240215,8520,22.77,20231024,4.38,N,093520,500,80 억,,2373914,N,N,0,N,00,N
|
|
20240701,160704,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10520,10,2,0.10,672124220,63740,172.45,10510,10660,10470,13660,7360,10510,10544.78,14.75,0,-6679,10656,10582,10446,10372,10236,10620,10410,81,3150,500,6720,10,1,16163092,1700,8.40,1.31,12,0.39,1252.00,8054.00,19440,20240215,-45.88,8520,20231024,23.47,19440,-45.88,20240215,10290,2.24,20240627,19440,-45.88,20240215,8520,23.47,20231024,4.41,N,093520,500,80 억,,2383293,N,N,0,N,00,N
|
|
20240701,150705,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10510,0,3,0.00,616158050,58414,158.04,10510,10660,10470,13660,7360,10510,10548.12,14.75,0,-3939,10656,10582,10446,10372,10236,10620,10410,81,3150,500,6720,10,1,16163092,1699,8.39,1.30,12,0.36,1252.00,8054.00,19440,20240215,-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,,2383293,N,N,0,N,00,N
|
|
20240701,140704,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10530,20,2,0.19,584388360,55394,149.87,10510,10660,10470,13660,7360,10510,10549.67,14.75,0,-2751,10656,10582,10446,10372,10236,10620,10410,81,3150,500,6720,10,1,16163092,1702,8.41,1.31,12,0.34,1252.00,8054.00,19440,20240215,-45.83,8520,20231024,23.59,19440,-45.83,20240215,10290,2.33,20240627,19440,-45.83,20240215,8520,23.59,20231024,4.41,N,093520,500,80 억,,2383293,N,N,0,N,00,N
|
|
20240701,130704,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10510,0,3,0.00,539342310,51111,138.28,10510,10660,10470,13660,7360,10510,10552.37,14.75,0,-3119,10656,10582,10446,10372,10236,10620,10410,81,3150,500,6720,10,1,16163092,1699,8.39,1.30,12,0.32,1252.00,8054.00,19440,20240215,-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,,2383293,N,N,0,N,00,N
|
|
20240701,120705,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10560,50,2,0.48,446731510,42304,114.45,10510,10660,10470,13660,7360,10510,10560.03,14.75,0,2205,10656,10582,10446,10372,10236,10620,10410,81,3150,500,6720,10,1,16163092,1707,8.43,1.31,12,0.26,1252.00,8054.00,19440,20240215,-45.68,8520,20231024,23.94,19440,-45.68,20240215,10290,2.62,20240627,19440,-45.68,20240215,8520,23.94,20231024,4.41,N,093520,500,80 억,,2383293,N,N,0,N,00,N
|
|
20240701,110703,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10480,-30,5,-0.29,410924890,38899,105.24,10510,10660,10470,13660,7360,10510,10563.89,14.75,0,4287,10656,10582,10446,10372,10236,10620,10410,81,3150,500,6720,10,1,16163092,1694,8.37,1.30,12,0.24,1252.00,8054.00,19440,20240215,-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,,2383293,N,N,0,N,00,N
|
|
20240701,100702,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10550,40,2,0.38,333906720,31575,85.43,10510,10660,10500,13660,7360,10510,10575.03,14.75,0,8080,10656,10582,10446,10372,10236,10620,10410,81,3150,500,6720,10,1,16163092,1705,8.43,1.31,12,0.20,1252.00,8054.00,19440,20240215,-45.73,8520,20231024,23.83,19440,-45.73,20240215,10290,2.53,20240627,19440,-45.73,20240215,8520,23.83,20231024,4.41,N,093520,500,80 억,,2383293,N,N,0,N,00,N
|
|
20240701,090701,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10540,30,2,0.29,114943340,10890,29.46,10510,10630,10500,13660,7360,10510,10554.94,14.75,0,5810,10656,10582,10446,10372,10236,10620,10410,81,3150,500,6720,10,1,16163092,1704,8.42,1.31,12,0.07,1252.00,8054.00,19440,20240215,-45.78,8520,20231024,23.71,19440,-45.78,20240215,10290,2.43,20240627,19440,-45.78,20240215,8520,23.71,20231024,4.41,N,093520,500,80 억,,2383293,N,N,0,N,00,N
|