170 lines
71 KiB
CSV
170 lines
71 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240830,160726,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9450,220,2,2.38,195597140,20947,74.19,9140,9470,9140,11990,6470,9230,9337.72,14.19,0,32,9416,9322,9256,9162,9096,9370,9210,81,2760,500,5900,10,1,16163092,1527,7.55,1.17,12,0.13,1252.00,8054.00,19440,20240215,-51.39,7450,20240805,26.85,19440,-51.39,20240215,7450,26.85,20240805,19440,-51.39,20240215,7450,26.85,20240805,2.66,N,093520,500,80 억,,2293133,N,N,0,N,00,N
|
|
20240830,150730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9410,180,2,1.95,178385510,19123,67.73,9140,9470,9140,11990,6470,9230,9328.32,14.19,0,57,9416,9322,9256,9162,9096,9370,9210,81,2760,500,5900,10,1,16163092,1521,7.52,1.17,12,0.12,1252.00,8054.00,19440,20240215,-51.59,7450,20240805,26.31,19440,-51.59,20240215,7450,26.31,20240805,19440,-51.59,20240215,7450,26.31,20240805,2.66,N,093520,500,80 억,,2293133,N,N,0,N,00,N
|
|
20240830,140730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9330,100,2,1.08,129405120,13907,49.26,9140,9350,9140,11990,6470,9230,9305.03,14.19,0,-697,9416,9322,9256,9162,9096,9370,9210,81,2760,500,5900,10,1,16163092,1508,7.45,1.16,12,0.09,1252.00,8054.00,19440,20240215,-52.01,7450,20240805,25.23,19440,-52.01,20240215,7450,25.23,20240805,19440,-52.01,20240215,7450,25.23,20240805,2.66,N,093520,500,80 억,,2293133,N,N,0,N,00,N
|
|
20240830,130725,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9320,90,2,0.98,117656950,12647,44.79,9140,9350,9140,11990,6470,9230,9303.15,14.19,0,-1433,9416,9322,9256,9162,9096,9370,9210,81,2760,500,5900,10,1,16163092,1506,7.44,1.16,12,0.08,1252.00,8054.00,19440,20240215,-52.06,7450,20240805,25.10,19440,-52.06,20240215,7450,25.10,20240805,19440,-52.06,20240215,7450,25.10,20240805,2.66,N,093520,500,80 억,,2293133,N,N,0,N,00,N
|
|
20240830,120729,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9320,90,2,0.98,96631870,10389,36.80,9140,9350,9140,11990,6470,9230,9301.36,14.19,0,-1102,9416,9322,9256,9162,9096,9370,9210,81,2760,500,5900,10,1,16163092,1506,7.44,1.16,12,0.06,1252.00,8054.00,19440,20240215,-52.06,7450,20240805,25.10,19440,-52.06,20240215,7450,25.10,20240805,19440,-52.06,20240215,7450,25.10,20240805,2.66,N,093520,500,80 억,,2293133,N,N,0,N,00,N
|
|
20240830,110736,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9320,90,2,0.98,54429270,5861,20.76,9140,9350,9140,11990,6470,9230,9286.69,14.19,0,-127,9416,9322,9256,9162,9096,9370,9210,81,2760,500,5900,10,1,16163092,1506,7.44,1.16,12,0.04,1252.00,8054.00,19440,20240215,-52.06,7450,20240805,25.10,19440,-52.06,20240215,7450,25.10,20240805,19440,-52.06,20240215,7450,25.10,20240805,2.66,N,093520,500,80 억,,2293133,N,N,0,N,00,N
|
|
20240830,100732,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9340,110,2,1.19,33036830,3566,12.63,9140,9350,9140,11990,6470,9230,9264.39,14.19,0,-187,9416,9322,9256,9162,9096,9370,9210,81,2760,500,5900,10,1,16163092,1510,7.46,1.16,12,0.02,1252.00,8054.00,19440,20240215,-51.95,7450,20240805,25.37,19440,-51.95,20240215,7450,25.37,20240805,19440,-51.95,20240215,7450,25.37,20240805,2.66,N,093520,500,80 억,,2293133,N,N,0,N,00,N
|
|
20240830,090734,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9230,0,3,0.00,3518490,383,1.36,9140,9250,9140,11990,6470,9230,9186.66,14.19,0,95,9416,9322,9256,9162,9096,9370,9210,81,2760,500,5900,10,1,16163092,1492,7.37,1.15,12,0.00,1252.00,8054.00,19440,20240215,-52.52,7450,20240805,23.89,19440,-52.52,20240215,7450,23.89,20240805,19440,-52.52,20240215,7450,23.89,20240805,2.66,N,093520,500,80 억,,2293133,N,N,0,N,00,N
|
|
20240829,160733,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9230,-240,5,-2.53,261407270,28232,71.42,9220,9350,9190,12310,6630,9470,9259.26,14.24,0,-8507,9710,9590,9500,9380,9290,9650,9440,81,2840,500,6060,10,1,16163092,1492,7.37,1.15,12,0.17,1252.00,8054.00,19440,20240215,-52.52,7450,20240805,23.89,19440,-52.52,20240215,7450,23.89,20240805,19440,-52.52,20240215,7450,23.89,20240805,2.66,N,093520,500,80 억,,2301938,N,N,0,N,00,N
|
|
20240829,150741,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9250,-220,5,-2.32,246109740,26576,67.23,9220,9350,9190,12310,6630,9470,9260.60,14.24,0,-7952,9710,9590,9500,9380,9290,9650,9440,81,2840,500,6060,10,1,16163092,1495,7.39,1.15,12,0.16,1252.00,8054.00,19440,20240215,-52.42,7450,20240805,24.16,19440,-52.42,20240215,7450,24.16,20240805,19440,-52.42,20240215,7450,24.16,20240805,2.66,N,093520,500,80 억,,2301938,N,N,0,N,00,N
|
|
20240829,140742,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9270,-200,5,-2.11,234344100,25304,64.01,9220,9350,9190,12310,6630,9470,9261.15,14.24,0,-7383,9710,9590,9500,9380,9290,9650,9440,81,2840,500,6060,10,1,16163092,1498,7.40,1.15,12,0.16,1252.00,8054.00,19440,20240215,-52.31,7450,20240805,24.43,19440,-52.31,20240215,7450,24.43,20240805,19440,-52.31,20240215,7450,24.43,20240805,2.66,N,093520,500,80 억,,2301938,N,N,0,N,00,N
|
|
20240829,130743,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9240,-230,5,-2.43,210903400,22770,57.60,9220,9350,9190,12310,6630,9470,9262.34,14.24,0,-7027,9710,9590,9500,9380,9290,9650,9440,81,2840,500,6060,10,1,16163092,1493,7.38,1.15,12,0.14,1252.00,8054.00,19440,20240215,-52.47,7450,20240805,24.03,19440,-52.47,20240215,7450,24.03,20240805,19440,-52.47,20240215,7450,24.03,20240805,2.66,N,093520,500,80 억,,2301938,N,N,0,N,00,N
|
|
20240829,120741,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9250,-220,5,-2.32,193324750,20870,52.80,9220,9350,9190,12310,6630,9470,9263.28,14.24,0,-7120,9710,9590,9500,9380,9290,9650,9440,81,2840,500,6060,10,1,16163092,1495,7.39,1.15,12,0.13,1252.00,8054.00,19440,20240215,-52.42,7450,20240805,24.16,19440,-52.42,20240215,7450,24.16,20240805,19440,-52.42,20240215,7450,24.16,20240805,2.66,N,093520,500,80 억,,2301938,N,N,0,N,00,N
|
|
20240829,110742,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9260,-210,5,-2.22,168390000,18176,45.98,9220,9350,9190,12310,6630,9470,9264.41,14.24,0,-5839,9710,9590,9500,9380,9290,9650,9440,81,2840,500,6060,10,1,16163092,1497,7.40,1.15,12,0.11,1252.00,8054.00,19440,20240215,-52.37,7450,20240805,24.30,19440,-52.37,20240215,7450,24.30,20240805,19440,-52.37,20240215,7450,24.30,20240805,2.66,N,093520,500,80 억,,2301938,N,N,0,N,00,N
|
|
20240829,100738,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9340,-130,5,-1.37,107830890,11654,29.48,9220,9350,9190,12310,6630,9470,9252.69,14.24,0,-1436,9710,9590,9500,9380,9290,9650,9440,81,2840,500,6060,10,1,16163092,1510,7.46,1.16,12,0.07,1252.00,8054.00,19440,20240215,-51.95,7450,20240805,25.37,19440,-51.95,20240215,7450,25.37,20240805,19440,-51.95,20240215,7450,25.37,20240805,2.66,N,093520,500,80 억,,2301938,N,N,0,N,00,N
|
|
20240829,090740,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9300,-170,5,-1.80,27737280,2999,7.59,9220,9320,9190,12310,6630,9470,9248.84,14.24,0,417,9710,9590,9500,9380,9290,9650,9440,81,2840,500,6060,10,1,16163092,1503,7.43,1.15,12,0.02,1252.00,8054.00,19440,20240215,-52.16,7450,20240805,24.83,19440,-52.16,20240215,7450,24.83,20240805,19440,-52.16,20240215,7450,24.83,20240805,2.66,N,093520,500,80 억,,2301938,N,N,0,N,00,N
|
|
20240828,160718,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9470,30,2,0.32,374876580,39490,203.26,9440,9620,9410,12270,6610,9440,9492.95,14.25,0,-725,9593,9516,9363,9286,9133,9555,9325,81,2830,500,6040,10,1,16163092,1531,7.56,1.18,12,0.24,1252.00,8054.00,19440,20240215,-51.29,7450,20240805,27.11,19440,-51.29,20240215,7450,27.11,20240805,19440,-51.29,20240215,7450,27.11,20240805,2.70,N,093520,500,80 억,,2303010,N,N,0,N,00,N
|
|
20240828,150722,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9460,20,2,0.21,346701640,36516,187.96,9440,9620,9410,12270,6610,9440,9494.51,14.25,0,-1933,9593,9516,9363,9286,9133,9555,9325,81,2830,500,6040,10,1,16163092,1529,7.56,1.17,12,0.23,1252.00,8054.00,19440,20240215,-51.34,7450,20240805,26.98,19440,-51.34,20240215,7450,26.98,20240805,19440,-51.34,20240215,7450,26.98,20240805,2.70,N,093520,500,80 억,,2303010,N,N,0,N,00,N
|
|
20240828,140724,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9540,100,2,1.06,245842230,25876,133.19,9440,9620,9410,12270,6610,9440,9500.78,14.25,0,-4256,9593,9516,9363,9286,9133,9555,9325,81,2830,500,6040,10,1,16163092,1542,7.62,1.18,12,0.16,1252.00,8054.00,19440,20240215,-50.93,7450,20240805,28.05,19440,-50.93,20240215,7450,28.05,20240805,19440,-50.93,20240215,7450,28.05,20240805,2.70,N,093520,500,80 억,,2303010,N,N,0,N,00,N
|
|
20240828,130720,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9440,0,3,0.00,208906180,21993,113.20,9440,9620,9410,12270,6610,9440,9498.76,14.25,0,-6278,9593,9516,9363,9286,9133,9555,9325,81,2830,500,6040,10,1,16163092,1526,7.54,1.17,12,0.14,1252.00,8054.00,19440,20240215,-51.44,7450,20240805,26.71,19440,-51.44,20240215,7450,26.71,20240805,19440,-51.44,20240215,7450,26.71,20240805,2.70,N,093520,500,80 억,,2303010,N,N,0,N,00,N
|
|
20240828,120719,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9430,-10,5,-0.11,202502200,21314,109.71,9440,9620,9410,12270,6610,9440,9500.90,14.25,0,-6207,9593,9516,9363,9286,9133,9555,9325,81,2830,500,6040,10,1,16163092,1524,7.53,1.17,12,0.13,1252.00,8054.00,19440,20240215,-51.49,7450,20240805,26.58,19440,-51.49,20240215,7450,26.58,20240805,19440,-51.49,20240215,7450,26.58,20240805,2.70,N,093520,500,80 억,,2303010,N,N,0,N,00,N
|
|
20240828,110720,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9430,-10,5,-0.11,191408230,20137,103.65,9440,9620,9410,12270,6610,9440,9505.30,14.25,0,-5725,9593,9516,9363,9286,9133,9555,9325,81,2830,500,6040,10,1,16163092,1524,7.53,1.17,12,0.12,1252.00,8054.00,19440,20240215,-51.49,7450,20240805,26.58,19440,-51.49,20240215,7450,26.58,20240805,19440,-51.49,20240215,7450,26.58,20240805,2.70,N,093520,500,80 억,,2303010,N,N,0,N,00,N
|
|
20240828,100746,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9580,140,2,1.48,100760540,10584,54.48,9440,9620,9410,12270,6610,9440,9520.08,14.25,0,-237,9593,9516,9363,9286,9133,9555,9325,81,2830,500,6040,10,1,16163092,1548,7.65,1.19,12,0.07,1252.00,8054.00,19440,20240215,-50.72,7450,20240805,28.59,19440,-50.72,20240215,7450,28.59,20240805,19440,-50.72,20240215,7450,28.59,20240805,2.70,N,093520,500,80 억,,2303010,N,N,0,N,00,N
|
|
20240828,090732,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9470,30,2,0.32,6335800,670,3.45,9440,9470,9430,12270,6610,9440,9456.42,14.25,0,188,9593,9516,9363,9286,9133,9555,9325,81,2830,500,6040,10,1,16163092,1531,7.56,1.18,12,0.00,1252.00,8054.00,19440,20240215,-51.29,7450,20240805,27.11,19440,-51.29,20240215,7450,27.11,20240805,19440,-51.29,20240215,7450,27.11,20240805,2.70,N,093520,500,80 억,,2303010,N,N,0,N,00,N
|
|
20240827,160716,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9440,140,2,1.51,171228460,18417,30.88,9300,9440,9210,12090,6510,9300,9297.20,14.26,0,-1622,9780,9540,9420,9180,9060,9480,9120,81,2790,500,5950,10,1,16163092,1526,7.54,1.17,12,0.11,1252.00,8054.00,19440,20240215,-51.44,7450,20240805,26.71,19440,-51.44,20240215,7450,26.71,20240805,19440,-51.44,20240215,7450,26.71,20240805,2.72,N,093520,500,80 억,,2304651,N,N,0,N,00,N
|
|
20240827,150721,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9430,130,2,1.40,168850090,18165,30.45,9300,9440,9210,12090,6510,9300,9295.35,14.26,0,-1627,9780,9540,9420,9180,9060,9480,9120,81,2790,500,5950,10,1,16163092,1524,7.53,1.17,12,0.11,1252.00,8054.00,19440,20240215,-51.49,7450,20240805,26.58,19440,-51.49,20240215,7450,26.58,20240805,19440,-51.49,20240215,7450,26.58,20240805,2.72,N,093520,500,80 억,,2304651,N,N,0,N,00,N
|
|
20240827,140722,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9360,60,2,0.65,156190380,16818,28.20,9300,9360,9210,12090,6510,9300,9287.10,14.26,0,-2234,9780,9540,9420,9180,9060,9480,9120,81,2790,500,5950,10,1,16163092,1513,7.48,1.16,12,0.10,1252.00,8054.00,19440,20240215,-51.85,7450,20240805,25.64,19440,-51.85,20240215,7450,25.64,20240805,19440,-51.85,20240215,7450,25.64,20240805,2.72,N,093520,500,80 억,,2304651,N,N,0,N,00,N
|
|
20240827,130725,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9310,10,2,0.11,135471840,14601,24.48,9300,9350,9210,12090,6510,9300,9278.26,14.26,0,-2325,9780,9540,9420,9180,9060,9480,9120,81,2790,500,5950,10,1,16163092,1505,7.44,1.16,12,0.09,1252.00,8054.00,19440,20240215,-52.11,7450,20240805,24.97,19440,-52.11,20240215,7450,24.97,20240805,19440,-52.11,20240215,7450,24.97,20240805,2.72,N,093520,500,80 억,,2304651,N,N,0,N,00,N
|
|
20240827,120727,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9320,20,2,0.22,115396980,12445,20.86,9300,9350,9210,12090,6510,9300,9272.56,14.26,0,-1540,9780,9540,9420,9180,9060,9480,9120,81,2790,500,5950,10,1,16163092,1506,7.44,1.16,12,0.08,1252.00,8054.00,19440,20240215,-52.06,7450,20240805,25.10,19440,-52.06,20240215,7450,25.10,20240805,19440,-52.06,20240215,7450,25.10,20240805,2.72,N,093520,500,80 억,,2304651,N,N,0,N,00,N
|
|
20240827,110723,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9310,10,2,0.11,102690280,11083,18.58,9300,9350,9210,12090,6510,9300,9265.57,14.26,0,-1149,9780,9540,9420,9180,9060,9480,9120,81,2790,500,5950,10,1,16163092,1505,7.44,1.16,12,0.07,1252.00,8054.00,19440,20240215,-52.11,7450,20240805,24.97,19440,-52.11,20240215,7450,24.97,20240805,19440,-52.11,20240215,7450,24.97,20240805,2.72,N,093520,500,80 억,,2304651,N,N,0,N,00,N
|
|
20240827,100721,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9300,0,3,0.00,73715840,7967,13.36,9300,9350,9210,12090,6510,9300,9252.65,14.26,0,-323,9780,9540,9420,9180,9060,9480,9120,81,2790,500,5950,10,1,16163092,1503,7.43,1.15,12,0.05,1252.00,8054.00,19440,20240215,-52.16,7450,20240805,24.83,19440,-52.16,20240215,7450,24.83,20240805,19440,-52.16,20240215,7450,24.83,20240805,2.72,N,093520,500,80 억,,2304651,N,N,0,N,00,N
|
|
20240827,090721,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9270,-30,5,-0.32,12611670,1360,2.28,9300,9310,9250,12090,6510,9300,9273.29,14.26,0,403,9780,9540,9420,9180,9060,9480,9120,81,2790,500,5950,10,1,16163092,1498,7.40,1.15,12,0.01,1252.00,8054.00,19440,20240215,-52.31,7450,20240805,24.43,19440,-52.31,20240215,7450,24.43,20240805,19440,-52.31,20240215,7450,24.43,20240805,2.72,N,093520,500,80 억,,2304651,N,N,0,N,00,N
|
|
20240826,160711,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9300,-230,5,-2.41,562889600,59597,176.32,9530,9660,9300,12380,6680,9530,9447.41,14.36,0,-15532,9683,9606,9553,9476,9423,9645,9515,81,2850,500,6090,10,1,16163092,1503,7.43,1.15,12,0.37,1252.00,8054.00,19440,20240215,-52.16,7450,20240805,24.83,19440,-52.16,20240215,7450,24.83,20240805,19440,-52.16,20240215,7450,24.83,20240805,2.72,N,093520,500,80 억,,2320675,N,N,0,N,00,N
|
|
20240826,150715,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9370,-160,5,-1.68,442977170,46712,138.20,9530,9660,9350,12380,6680,9530,9483.16,14.36,0,-14517,9683,9606,9553,9476,9423,9645,9515,81,2850,500,6090,10,1,16163092,1514,7.48,1.16,12,0.29,1252.00,8054.00,19440,20240215,-51.80,7450,20240805,25.77,19440,-51.80,20240215,7450,25.77,20240805,19440,-51.80,20240215,7450,25.77,20240805,2.72,N,093520,500,80 억,,2320675,N,N,0,N,00,N
|
|
20240826,140719,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9370,-160,5,-1.68,425782340,44877,132.77,9530,9660,9350,12380,6680,9530,9487.76,14.36,0,-14151,9683,9606,9553,9476,9423,9645,9515,81,2850,500,6090,10,1,16163092,1514,7.48,1.16,12,0.28,1252.00,8054.00,19440,20240215,-51.80,7450,20240805,25.77,19440,-51.80,20240215,7450,25.77,20240805,19440,-51.80,20240215,7450,25.77,20240805,2.72,N,093520,500,80 억,,2320675,N,N,0,N,00,N
|
|
20240826,130722,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9430,-100,5,-1.05,330036950,34670,102.57,9530,9660,9380,12380,6680,9530,9519.38,14.36,0,-13409,9683,9606,9553,9476,9423,9645,9515,81,2850,500,6090,10,1,16163092,1524,7.53,1.17,12,0.21,1252.00,8054.00,19440,20240215,-51.49,7450,20240805,26.58,19440,-51.49,20240215,7450,26.58,20240805,19440,-51.49,20240215,7450,26.58,20240805,2.72,N,093520,500,80 억,,2320675,N,N,0,N,00,N
|
|
20240826,120717,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9420,-110,5,-1.15,319535310,33555,99.27,9530,9660,9380,12380,6680,9530,9522.73,14.36,0,-13310,9683,9606,9553,9476,9423,9645,9515,81,2850,500,6090,10,1,16163092,1523,7.52,1.17,12,0.21,1252.00,8054.00,19440,20240215,-51.54,7450,20240805,26.44,19440,-51.54,20240215,7450,26.44,20240805,19440,-51.54,20240215,7450,26.44,20240805,2.72,N,093520,500,80 억,,2320675,N,N,0,N,00,N
|
|
20240826,110717,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9430,-100,5,-1.05,286716280,30060,88.93,9530,9660,9420,12380,6680,9530,9538.13,14.36,0,-12603,9683,9606,9553,9476,9423,9645,9515,81,2850,500,6090,10,1,16163092,1524,7.53,1.17,12,0.19,1252.00,8054.00,19440,20240215,-51.49,7450,20240805,26.58,19440,-51.49,20240215,7450,26.58,20240805,19440,-51.49,20240215,7450,26.58,20240805,2.72,N,093520,500,80 억,,2320675,N,N,0,N,00,N
|
|
20240826,100720,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9620,90,2,0.94,128904270,13470,39.85,9530,9660,9530,12380,6680,9530,9569.73,14.36,0,-2368,9683,9606,9553,9476,9423,9645,9515,81,2850,500,6090,10,1,16163092,1555,7.68,1.19,12,0.08,1252.00,8054.00,19440,20240215,-50.51,7450,20240805,29.13,19440,-50.51,20240215,7450,29.13,20240805,19440,-50.51,20240215,7450,29.13,20240805,2.72,N,093520,500,80 억,,2320675,N,N,0,N,00,N
|
|
20240826,090717,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9550,20,2,0.21,19011570,1991,5.89,9530,9610,9530,12380,6680,9530,9548.75,14.36,0,41,9683,9606,9553,9476,9423,9645,9515,81,2850,500,6090,10,1,16163092,1544,7.63,1.19,12,0.01,1252.00,8054.00,19440,20240215,-50.87,7450,20240805,28.19,19440,-50.87,20240215,7450,28.19,20240805,19440,-50.87,20240215,7450,28.19,20240805,2.72,N,093520,500,80 억,,2320675,N,N,0,N,00,N
|
|
20240823,160713,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9530,-80,5,-0.83,317844070,33326,74.16,9520,9630,9500,12490,6730,9610,9537.42,14.41,0,-8065,9883,9746,9653,9516,9423,9700,9470,81,2880,500,6150,10,1,16163092,1540,7.61,1.18,12,0.21,1252.00,8054.00,19440,20240215,-50.98,7450,20240805,27.92,19440,-50.98,20240215,7450,27.92,20240805,19440,-50.98,20240215,7450,27.92,20240805,2.77,N,093520,500,80 억,,2329399,N,N,0,N,00,N
|
|
20240823,150718,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9540,-70,5,-0.73,271997770,28512,63.44,9520,9630,9500,12490,6730,9610,9539.76,14.41,0,-7740,9883,9746,9653,9516,9423,9700,9470,81,2880,500,6150,10,1,16163092,1542,7.62,1.18,12,0.18,1252.00,8054.00,19440,20240215,-50.93,7450,20240805,28.05,19440,-50.93,20240215,7450,28.05,20240805,19440,-50.93,20240215,7450,28.05,20240805,2.77,N,093520,500,80 억,,2329399,N,N,0,N,00,N
|
|
20240823,140717,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9590,-20,5,-0.21,232154120,24350,54.18,9520,9630,9500,12490,6730,9610,9534.05,14.41,0,-6718,9883,9746,9653,9516,9423,9700,9470,81,2880,500,6150,10,1,16163092,1550,7.66,1.19,12,0.15,1252.00,8054.00,19440,20240215,-50.67,7450,20240805,28.72,19440,-50.67,20240215,7450,28.72,20240805,19440,-50.67,20240215,7450,28.72,20240805,2.77,N,093520,500,80 억,,2329399,N,N,0,N,00,N
|
|
20240823,130718,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9580,-30,5,-0.31,203635250,21382,47.58,9520,9580,9500,12490,6730,9610,9523.68,14.41,0,-5623,9883,9746,9653,9516,9423,9700,9470,81,2880,500,6150,10,1,16163092,1548,7.65,1.19,12,0.13,1252.00,8054.00,19440,20240215,-50.72,7450,20240805,28.59,19440,-50.72,20240215,7450,28.59,20240805,19440,-50.72,20240215,7450,28.59,20240805,2.77,N,093520,500,80 억,,2329399,N,N,0,N,00,N
|
|
20240823,120716,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9520,-90,5,-0.94,191903000,20153,44.84,9520,9560,9500,12490,6730,9610,9522.30,14.41,0,-6346,9883,9746,9653,9516,9423,9700,9470,81,2880,500,6150,10,1,16163092,1539,7.60,1.18,12,0.12,1252.00,8054.00,19440,20240215,-51.03,7450,20240805,27.79,19440,-51.03,20240215,7450,27.79,20240805,19440,-51.03,20240215,7450,27.79,20240805,2.77,N,093520,500,80 억,,2329399,N,N,0,N,00,N
|
|
20240823,110715,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9520,-90,5,-0.94,173943890,18266,40.65,9520,9560,9500,12490,6730,9610,9522.82,14.41,0,-6381,9883,9746,9653,9516,9423,9700,9470,81,2880,500,6150,10,1,16163092,1539,7.60,1.18,12,0.11,1252.00,8054.00,19440,20240215,-51.03,7450,20240805,27.79,19440,-51.03,20240215,7450,27.79,20240805,19440,-51.03,20240215,7450,27.79,20240805,2.77,N,093520,500,80 억,,2329399,N,N,0,N,00,N
|
|
20240823,100717,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9540,-70,5,-0.73,83920080,8812,19.61,9520,9560,9500,12490,6730,9610,9523.39,14.41,0,-499,9883,9746,9653,9516,9423,9700,9470,81,2880,500,6150,10,1,16163092,1542,7.62,1.18,12,0.05,1252.00,8054.00,19440,20240215,-50.93,7450,20240805,28.05,19440,-50.93,20240215,7450,28.05,20240805,19440,-50.93,20240215,7450,28.05,20240805,2.77,N,093520,500,80 억,,2329399,N,N,0,N,00,N
|
|
20240823,090717,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9550,-60,5,-0.62,13576750,1425,3.17,9520,9550,9500,12490,6730,9610,9527.54,14.41,0,-254,9883,9746,9653,9516,9423,9700,9470,81,2880,500,6150,10,1,16163092,1544,7.63,1.19,12,0.01,1252.00,8054.00,19440,20240215,-50.87,7450,20240805,28.19,19440,-50.87,20240215,7450,28.19,20240805,19440,-50.87,20240215,7450,28.19,20240805,2.77,N,093520,500,80 억,,2329399,N,N,0,N,00,N
|
|
20240822,160712,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9610,-150,5,-1.54,430326620,44628,133.02,9790,9790,9560,12680,6840,9760,9642.53,14.56,0,-23426,9906,9832,9746,9672,9586,9870,9710,81,2920,500,6240,10,1,16163092,1553,7.68,1.19,12,0.28,1252.00,8054.00,19440,20240215,-50.57,7450,20240805,28.99,19440,-50.57,20240215,7450,28.99,20240805,19440,-50.57,20240215,7450,28.99,20240805,2.78,N,093520,500,80 억,,2353035,N,N,0,N,00,N
|
|
20240822,150717,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9600,-160,5,-1.64,421353010,43694,130.23,9790,9790,9560,12680,6840,9760,9643.27,14.56,0,-23056,9906,9832,9746,9672,9586,9870,9710,81,2920,500,6240,10,1,16163092,1552,7.67,1.19,12,0.27,1252.00,8054.00,19440,20240215,-50.62,7450,20240805,28.86,19440,-50.62,20240215,7450,28.86,20240805,19440,-50.62,20240215,7450,28.86,20240805,2.78,N,093520,500,80 억,,2353035,N,N,0,N,00,N
|
|
20240822,140719,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9620,-140,5,-1.43,395573800,41005,122.22,9790,9790,9560,12680,6840,9760,9646.97,14.56,0,-23844,9906,9832,9746,9672,9586,9870,9710,81,2920,500,6240,10,1,16163092,1555,7.68,1.19,12,0.25,1252.00,8054.00,19440,20240215,-50.51,7450,20240805,29.13,19440,-50.51,20240215,7450,29.13,20240805,19440,-50.51,20240215,7450,29.13,20240805,2.78,N,093520,500,80 억,,2353035,N,N,0,N,00,N
|
|
20240822,130719,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9620,-140,5,-1.43,390391910,40466,120.61,9790,9790,9560,12680,6840,9760,9647.41,14.56,0,-23637,9906,9832,9746,9672,9586,9870,9710,81,2920,500,6240,10,1,16163092,1555,7.68,1.19,12,0.25,1252.00,8054.00,19440,20240215,-50.51,7450,20240805,29.13,19440,-50.51,20240215,7450,29.13,20240805,19440,-50.51,20240215,7450,29.13,20240805,2.78,N,093520,500,80 억,,2353035,N,N,0,N,00,N
|
|
20240822,120722,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9580,-180,5,-1.84,330327030,34196,101.92,9790,9790,9570,12680,6840,9760,9659.81,14.56,0,-22780,9906,9832,9746,9672,9586,9870,9710,81,2920,500,6240,10,1,16163092,1548,7.65,1.19,12,0.21,1252.00,8054.00,19440,20240215,-50.72,7450,20240805,28.59,19440,-50.72,20240215,7450,28.59,20240805,19440,-50.72,20240215,7450,28.59,20240805,2.78,N,093520,500,80 억,,2353035,N,N,0,N,00,N
|
|
20240822,110714,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9650,-110,5,-1.13,173962730,17935,53.46,9790,9790,9650,12680,6840,9760,9699.62,14.56,0,-10154,9906,9832,9746,9672,9586,9870,9710,81,2920,500,6240,10,1,16163092,1560,7.71,1.20,12,0.11,1252.00,8054.00,19440,20240215,-50.36,7450,20240805,29.53,19440,-50.36,20240215,7450,29.53,20240805,19440,-50.36,20240215,7450,29.53,20240805,2.78,N,093520,500,80 억,,2353035,N,N,0,N,00,N
|
|
20240822,100714,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9710,-50,5,-0.51,121145030,12469,37.16,9790,9790,9660,12680,6840,9760,9715.70,14.56,0,-7620,9906,9832,9746,9672,9586,9870,9710,81,2920,500,6240,10,1,16163092,1569,7.76,1.21,12,0.08,1252.00,8054.00,19440,20240215,-50.05,7450,20240805,30.34,19440,-50.05,20240215,7450,30.34,20240805,19440,-50.05,20240215,7450,30.34,20240805,2.78,N,093520,500,80 억,,2353035,N,N,0,N,00,N
|
|
20240822,090715,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9790,30,2,0.31,6099170,623,1.86,9790,9790,9790,12680,6840,9760,9790.00,14.56,0,30,9906,9832,9746,9672,9586,9870,9710,81,2920,500,6240,10,1,16163092,1582,7.82,1.22,12,0.00,1252.00,8054.00,19440,20240215,-49.64,7450,20240805,31.41,19440,-49.64,20240215,7450,31.41,20240805,19440,-49.64,20240215,7450,31.41,20240805,2.78,N,093520,500,80 억,,2353035,N,N,0,N,00,N
|
|
20240821,160709,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9760,-10,5,-0.10,324629950,33460,27.93,9740,9820,9660,12700,6840,9770,9701.99,14.59,0,-6050,10070,9920,9760,9610,9450,9995,9685,81,2930,500,6250,10,1,16163092,1578,7.80,1.21,12,0.21,1252.00,8054.00,19440,20240215,-49.79,7450,20240805,31.01,19440,-49.79,20240215,7450,31.01,20240805,19440,-49.79,20240215,7450,31.01,20240805,2.82,N,093520,500,80 억,,2358847,N,N,0,N,00,N
|
|
20240821,150720,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9740,-30,5,-0.31,318411230,32822,27.40,9740,9820,9660,12700,6840,9770,9701.15,14.59,0,-6066,10070,9920,9760,9610,9450,9995,9685,81,2930,500,6250,10,1,16163092,1574,7.78,1.21,12,0.20,1252.00,8054.00,19440,20240215,-49.90,7450,20240805,30.74,19440,-49.90,20240215,7450,30.74,20240805,19440,-49.90,20240215,7450,30.74,20240805,2.82,N,093520,500,80 억,,2358847,N,N,0,N,00,N
|
|
20240821,140712,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9700,-70,5,-0.72,280923950,28988,24.20,9740,9750,9660,12700,6840,9770,9691.04,14.59,0,-5366,10070,9920,9760,9610,9450,9995,9685,81,2930,500,6250,10,1,16163092,1568,7.75,1.20,12,0.18,1252.00,8054.00,19440,20240215,-50.10,7450,20240805,30.20,19440,-50.10,20240215,7450,30.20,20240805,19440,-50.10,20240215,7450,30.20,20240805,2.82,N,093520,500,80 억,,2358847,N,N,0,N,00,N
|
|
20240821,130722,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9670,-100,5,-1.02,264872260,27328,22.81,9740,9750,9660,12700,6840,9770,9692.34,14.59,0,-5406,10070,9920,9760,9610,9450,9995,9685,81,2930,500,6250,10,1,16163092,1563,7.72,1.20,12,0.17,1252.00,8054.00,19440,20240215,-50.26,7450,20240805,29.80,19440,-50.26,20240215,7450,29.80,20240805,19440,-50.26,20240215,7450,29.80,20240805,2.82,N,093520,500,80 억,,2358847,N,N,0,N,00,N
|
|
20240821,120721,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9680,-90,5,-0.92,250082890,25800,21.54,9740,9750,9660,12700,6840,9770,9693.14,14.59,0,-5698,10070,9920,9760,9610,9450,9995,9685,81,2930,500,6250,10,1,16163092,1565,7.73,1.20,12,0.16,1252.00,8054.00,19440,20240215,-50.21,7450,20240805,29.93,19440,-50.21,20240215,7450,29.93,20240805,19440,-50.21,20240215,7450,29.93,20240805,2.82,N,093520,500,80 억,,2358847,N,N,0,N,00,N
|
|
20240821,110715,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9690,-80,5,-0.82,198435820,20462,17.08,9740,9750,9680,12700,6840,9770,9697.77,14.59,0,-6545,10070,9920,9760,9610,9450,9995,9685,81,2930,500,6250,10,1,16163092,1566,7.74,1.20,12,0.13,1252.00,8054.00,19440,20240215,-50.15,7450,20240805,30.07,19440,-50.15,20240215,7450,30.07,20240805,19440,-50.15,20240215,7450,30.07,20240805,2.82,N,093520,500,80 억,,2358847,N,N,0,N,00,N
|
|
20240821,100720,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9710,-60,5,-0.61,117463600,12107,10.11,9740,9750,9680,12700,6840,9770,9702.12,14.59,0,-5649,10070,9920,9760,9610,9450,9995,9685,81,2930,500,6250,10,1,16163092,1569,7.76,1.21,12,0.07,1252.00,8054.00,19440,20240215,-50.05,7450,20240805,30.34,19440,-50.05,20240215,7450,30.34,20240805,19440,-50.05,20240215,7450,30.34,20240805,2.82,N,093520,500,80 억,,2358847,N,N,0,N,00,N
|
|
20240821,090714,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9700,-70,5,-0.72,7479240,771,0.64,9740,9740,9690,12700,6840,9770,9700.70,14.59,0,99,10070,9920,9760,9610,9450,9995,9685,81,2930,500,6250,10,1,16163092,1568,7.75,1.20,12,0.00,1252.00,8054.00,19440,20240215,-50.10,7450,20240805,30.20,19440,-50.10,20240215,7450,30.20,20240805,19440,-50.10,20240215,7450,30.20,20240805,2.82,N,093520,500,80 억,,2358847,N,N,0,N,00,N
|
|
20240820,160704,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9770,300,2,3.17,1173395150,119563,157.05,9600,9910,9600,12310,6630,9470,9815.93,14.35,0,38922,9970,9720,9510,9260,9050,9615,9155,81,2840,500,6060,10,1,16163092,1579,7.80,1.21,12,0.74,1252.00,8054.00,19440,20240215,-49.74,7450,20240805,31.14,19440,-49.74,20240215,7450,31.14,20240805,19440,-49.74,20240215,7450,31.14,20240805,2.78,N,093520,500,80 억,,2318760,N,N,0,N,00,N
|
|
20240820,150714,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9830,360,2,3.80,1014904170,103356,135.76,9600,9910,9600,12310,6630,9470,9819.50,14.35,0,37450,9970,9720,9510,9260,9050,9615,9155,81,2840,500,6060,10,1,16163092,1589,7.85,1.22,12,0.64,1252.00,8054.00,19440,20240215,-49.43,7450,20240805,31.95,19440,-49.43,20240215,7450,31.95,20240805,19440,-49.43,20240215,7450,31.95,20240805,2.78,N,093520,500,80 억,,2318760,N,N,0,N,00,N
|
|
20240820,140712,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9840,370,2,3.91,947789490,96525,126.79,9600,9910,9600,12310,6630,9470,9819.11,14.35,0,34096,9970,9720,9510,9260,9050,9615,9155,81,2840,500,6060,10,1,16163092,1590,7.86,1.22,12,0.60,1252.00,8054.00,19440,20240215,-49.38,7450,20240805,32.08,19440,-49.38,20240215,7450,32.08,20240805,19440,-49.38,20240215,7450,32.08,20240805,2.78,N,093520,500,80 억,,2318760,N,N,0,N,00,N
|
|
20240820,130713,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9840,370,2,3.91,849748270,86595,113.75,9600,9910,9600,12310,6630,9470,9812.90,14.35,0,31018,9970,9720,9510,9260,9050,9615,9155,81,2840,500,6060,10,1,16163092,1590,7.86,1.22,12,0.54,1252.00,8054.00,19440,20240215,-49.38,7450,20240805,32.08,19440,-49.38,20240215,7450,32.08,20240805,19440,-49.38,20240215,7450,32.08,20240805,2.78,N,093520,500,80 억,,2318760,N,N,0,N,00,N
|
|
20240820,120713,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9830,360,2,3.80,819304640,83494,109.67,9600,9910,9600,12310,6630,9470,9812.74,14.35,0,29566,9970,9720,9510,9260,9050,9615,9155,81,2840,500,6060,10,1,16163092,1589,7.85,1.22,12,0.52,1252.00,8054.00,19440,20240215,-49.43,7450,20240805,31.95,19440,-49.43,20240215,7450,31.95,20240805,19440,-49.43,20240215,7450,31.95,20240805,2.78,N,093520,500,80 억,,2318760,N,N,0,N,00,N
|
|
20240820,110709,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9860,390,2,4.12,771215390,78614,103.26,9600,9910,9600,12310,6630,9470,9810.15,14.35,0,29073,9970,9720,9510,9260,9050,9615,9155,81,2840,500,6060,10,1,16163092,1594,7.88,1.22,12,0.49,1252.00,8054.00,19440,20240215,-49.28,7450,20240805,32.35,19440,-49.28,20240215,7450,32.35,20240805,19440,-49.28,20240215,7450,32.35,20240805,2.78,N,093520,500,80 억,,2318760,N,N,0,N,00,N
|
|
20240820,100708,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9800,330,2,3.48,633681040,64577,84.82,9600,9910,9600,12310,6630,9470,9812.80,14.35,0,23676,9970,9720,9510,9260,9050,9615,9155,81,2840,500,6060,10,1,16163092,1584,7.83,1.22,12,0.40,1252.00,8054.00,19440,20240215,-49.59,7450,20240805,31.54,19440,-49.59,20240215,7450,31.54,20240805,19440,-49.59,20240215,7450,31.54,20240805,2.78,N,093520,500,80 억,,2318760,N,N,0,N,00,N
|
|
20240820,090710,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9820,350,2,3.70,187034850,19043,25.01,9600,9910,9600,12310,6630,9470,9821.71,14.35,0,9935,9970,9720,9510,9260,9050,9615,9155,81,2840,500,6060,10,1,16163092,1587,7.84,1.22,12,0.12,1252.00,8054.00,19440,20240215,-49.49,7450,20240805,31.81,19440,-49.49,20240215,7450,31.81,20240805,19440,-49.49,20240215,7450,31.81,20240805,2.78,N,093520,500,80 억,,2318760,N,N,0,N,00,N
|
|
20240819,160701,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9470,-90,5,-0.94,722275120,75505,93.70,9480,9760,9300,12420,6700,9560,9565.92,14.34,0,-1115,9986,9772,9646,9432,9306,9710,9370,81,2860,500,6110,10,1,16163092,1531,7.56,1.18,12,0.47,1252.00,8054.00,19440,20240215,-51.29,7450,20240805,27.11,19440,-51.29,20240215,7450,27.11,20240805,19440,-51.29,20240215,7450,27.11,20240805,2.81,N,093520,500,80 억,,2318383,N,N,0,N,00,N
|
|
20240819,150707,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9510,-50,5,-0.52,596326900,62152,77.13,9480,9760,9440,12420,6700,9560,9594.65,14.34,0,-4575,9986,9772,9646,9432,9306,9710,9370,81,2860,500,6110,10,1,16163092,1537,7.60,1.18,12,0.38,1252.00,8054.00,19440,20240215,-51.08,7450,20240805,27.65,19440,-51.08,20240215,7450,27.65,20240805,19440,-51.08,20240215,7450,27.65,20240805,2.81,N,093520,500,80 억,,2318383,N,N,0,N,00,N
|
|
20240819,140708,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9590,30,2,0.31,464588410,48331,59.98,9480,9760,9440,12420,6700,9560,9612.64,14.34,0,-4539,9986,9772,9646,9432,9306,9710,9370,81,2860,500,6110,10,1,16163092,1550,7.66,1.19,12,0.30,1252.00,8054.00,19440,20240215,-50.67,7450,20240805,28.72,19440,-50.67,20240215,7450,28.72,20240805,19440,-50.67,20240215,7450,28.72,20240805,2.81,N,093520,500,80 억,,2318383,N,N,0,N,00,N
|
|
20240819,130704,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9620,60,2,0.63,367877690,38266,47.49,9480,9760,9440,12420,6700,9560,9613.70,14.34,0,940,9986,9772,9646,9432,9306,9710,9370,81,2860,500,6110,10,1,16163092,1555,7.68,1.19,12,0.24,1252.00,8054.00,19440,20240215,-50.51,7450,20240805,29.13,19440,-50.51,20240215,7450,29.13,20240805,19440,-50.51,20240215,7450,29.13,20240805,2.81,N,093520,500,80 억,,2318383,N,N,0,N,00,N
|
|
20240819,120705,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9660,100,2,1.05,342092530,35591,44.17,9480,9760,9440,12420,6700,9560,9611.77,14.34,0,1491,9986,9772,9646,9432,9306,9710,9370,81,2860,500,6110,10,1,16163092,1561,7.72,1.20,12,0.22,1252.00,8054.00,19440,20240215,-50.31,7450,20240805,29.66,19440,-50.31,20240215,7450,29.66,20240805,19440,-50.31,20240215,7450,29.66,20240805,2.81,N,093520,500,80 억,,2318383,N,N,0,N,00,N
|
|
20240819,110706,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9680,120,2,1.26,331941830,34540,42.86,9480,9760,9440,12420,6700,9560,9610.36,14.34,0,1717,9986,9772,9646,9432,9306,9710,9370,81,2860,500,6110,10,1,16163092,1565,7.73,1.20,12,0.21,1252.00,8054.00,19440,20240215,-50.21,7450,20240805,29.93,19440,-50.21,20240215,7450,29.93,20240805,19440,-50.21,20240215,7450,29.93,20240805,2.81,N,093520,500,80 억,,2318383,N,N,0,N,00,N
|
|
20240819,100708,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9660,100,2,1.05,153712820,16025,19.89,9480,9730,9440,12420,6700,9560,9592.06,14.34,0,-38,9986,9772,9646,9432,9306,9710,9370,81,2860,500,6110,10,1,16163092,1561,7.72,1.20,12,0.10,1252.00,8054.00,19440,20240215,-50.31,7450,20240805,29.66,19440,-50.31,20240215,7450,29.66,20240805,19440,-50.31,20240215,7450,29.66,20240805,2.81,N,093520,500,80 억,,2318383,N,N,0,N,00,N
|
|
20240819,090707,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9440,-120,5,-1.26,45561170,4816,5.98,9480,9500,9440,12420,6700,9560,9460.38,14.34,0,-2792,9986,9772,9646,9432,9306,9710,9370,81,2860,500,6110,10,1,16163092,1526,7.54,1.17,12,0.03,1252.00,8054.00,19440,20240215,-51.44,7450,20240805,26.71,19440,-51.44,20240215,7450,26.71,20240805,19440,-51.44,20240215,7450,26.71,20240805,2.81,N,093520,500,80 억,,2318383,N,N,0,N,00,N
|
|
20240816,160700,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9560,-140,5,-1.44,775443360,79878,104.96,9820,9860,9520,12610,6790,9700,9708.51,14.43,0,-14599,9900,9800,9660,9560,9420,9850,9610,81,2910,500,6200,10,1,16163092,1545,7.64,1.19,12,0.49,1252.00,8054.00,19440,20240215,-50.82,7450,20240805,28.32,19440,-50.82,20240215,7450,28.32,20240805,19440,-50.82,20240215,7450,28.32,20240805,2.84,N,093520,500,80 억,,2332833,N,N,0,N,00,N
|
|
20240816,150701,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9600,-100,5,-1.03,747490650,76959,101.13,9820,9860,9520,12610,6790,9700,9712.84,14.43,0,-14646,9900,9800,9660,9560,9420,9850,9610,81,2910,500,6200,10,1,16163092,1552,7.67,1.19,12,0.48,1252.00,8054.00,19440,20240215,-50.62,7450,20240805,28.86,19440,-50.62,20240215,7450,28.86,20240805,19440,-50.62,20240215,7450,28.86,20240805,2.84,N,093520,500,80 억,,2332833,N,N,0,N,00,N
|
|
20240816,140705,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9620,-80,5,-0.82,717169360,73801,96.98,9820,9860,9520,12610,6790,9700,9717.61,14.43,0,-15084,9900,9800,9660,9560,9420,9850,9610,81,2910,500,6200,10,1,16163092,1555,7.68,1.19,12,0.46,1252.00,8054.00,19440,20240215,-50.51,7450,20240805,29.13,19440,-50.51,20240215,7450,29.13,20240805,19440,-50.51,20240215,7450,29.13,20240805,2.84,N,093520,500,80 억,,2332833,N,N,0,N,00,N
|
|
20240816,130707,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9630,-70,5,-0.72,691086700,71090,93.42,9820,9860,9520,12610,6790,9700,9721.29,14.43,0,-13735,9900,9800,9660,9560,9420,9850,9610,81,2910,500,6200,10,1,16163092,1557,7.69,1.20,12,0.44,1252.00,8054.00,19440,20240215,-50.46,7450,20240805,29.26,19440,-50.46,20240215,7450,29.26,20240805,19440,-50.46,20240215,7450,29.26,20240805,2.84,N,093520,500,80 억,,2332833,N,N,0,N,00,N
|
|
20240816,120702,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9600,-100,5,-1.03,631233120,64827,85.19,9820,9860,9590,12610,6790,9700,9737.19,14.43,0,-16054,9900,9800,9660,9560,9420,9850,9610,81,2910,500,6200,10,1,16163092,1552,7.67,1.19,12,0.40,1252.00,8054.00,19440,20240215,-50.62,7450,20240805,28.86,19440,-50.62,20240215,7450,28.86,20240805,19440,-50.62,20240215,7450,28.86,20240805,2.84,N,093520,500,80 억,,2332833,N,N,0,N,00,N
|
|
20240816,110705,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9680,-20,5,-0.21,558768190,57312,75.31,9820,9860,9660,12610,6790,9700,9749.58,14.43,0,-11768,9900,9800,9660,9560,9420,9850,9610,81,2910,500,6200,10,1,16163092,1565,7.73,1.20,12,0.35,1252.00,8054.00,19440,20240215,-50.21,7450,20240805,29.93,19440,-50.21,20240215,7450,29.93,20240805,19440,-50.21,20240215,7450,29.93,20240805,2.84,N,093520,500,80 억,,2332833,N,N,0,N,00,N
|
|
20240816,100703,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9780,80,2,0.82,261725500,26734,35.13,9820,9860,9720,12610,6790,9700,9789.99,14.43,0,-5906,9900,9800,9660,9560,9420,9850,9610,81,2910,500,6200,10,1,16163092,1581,7.81,1.21,12,0.17,1252.00,8054.00,19440,20240215,-49.69,7450,20240805,31.28,19440,-49.69,20240215,7450,31.28,20240805,19440,-49.69,20240215,7450,31.28,20240805,2.84,N,093520,500,80 억,,2332833,N,N,0,N,00,N
|
|
20240816,090704,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9770,70,2,0.72,91308150,9300,12.22,9820,9860,9770,12610,6790,9700,9818.08,14.43,0,-1038,9900,9800,9660,9560,9420,9850,9610,81,2910,500,6200,10,1,16163092,1579,7.80,1.21,12,0.06,1252.00,8054.00,19440,20240215,-49.74,7450,20240805,31.14,19440,-49.74,20240215,7450,31.14,20240805,19440,-49.74,20240215,7450,31.14,20240805,2.84,N,093520,500,80 억,,2332833,N,N,0,N,00,N
|
|
20240814,160703,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9700,290,2,3.08,732699460,75924,112.66,9530,9760,9520,12230,6590,9410,9650.43,14.37,0,10002,9596,9502,9406,9312,9216,9550,9360,81,2820,500,6020,10,1,16163092,1568,7.75,1.20,12,0.47,1252.00,8054.00,19440,20240215,-50.10,7450,20240805,30.20,19440,-50.10,20240215,7450,30.20,20240805,19440,-50.10,20240215,7450,30.20,20240805,2.85,N,093520,500,80 억,,2322507,N,N,0,N,00,N
|
|
20240814,150705,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9700,290,2,3.08,709680440,73551,109.14,9530,9760,9520,12230,6590,9410,9648.82,14.37,0,9546,9596,9502,9406,9312,9216,9550,9360,81,2820,500,6020,10,1,16163092,1568,7.75,1.20,12,0.46,1252.00,8054.00,19440,20240215,-50.10,7450,20240805,30.20,19440,-50.10,20240215,7450,30.20,20240805,19440,-50.10,20240215,7450,30.20,20240805,2.85,N,093520,500,80 억,,2322507,N,N,0,N,00,N
|
|
20240814,140708,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9700,290,2,3.08,613981760,63685,94.50,9530,9760,9520,12230,6590,9410,9640.92,14.37,0,5345,9596,9502,9406,9312,9216,9550,9360,81,2820,500,6020,10,1,16163092,1568,7.75,1.20,12,0.39,1252.00,8054.00,19440,20240215,-50.10,7450,20240805,30.20,19440,-50.10,20240215,7450,30.20,20240805,19440,-50.10,20240215,7450,30.20,20240805,2.85,N,093520,500,80 억,,2322507,N,N,0,N,00,N
|
|
20240814,130706,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9640,230,2,2.44,442291280,46013,68.28,9530,9730,9520,12230,6590,9410,9612.31,14.37,0,4193,9596,9502,9406,9312,9216,9550,9360,81,2820,500,6020,10,1,16163092,1558,7.70,1.20,12,0.28,1252.00,8054.00,19440,20240215,-50.41,7450,20240805,29.40,19440,-50.41,20240215,7450,29.40,20240805,19440,-50.41,20240215,7450,29.40,20240805,2.85,N,093520,500,80 억,,2322507,N,N,0,N,00,N
|
|
20240814,120701,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9670,260,2,2.76,363832640,37896,56.23,9530,9730,9520,12230,6590,9410,9600.82,14.37,0,6456,9596,9502,9406,9312,9216,9550,9360,81,2820,500,6020,10,1,16163092,1563,7.72,1.20,12,0.23,1252.00,8054.00,19440,20240215,-50.26,7450,20240805,29.80,19440,-50.26,20240215,7450,29.80,20240805,19440,-50.26,20240215,7450,29.80,20240805,2.85,N,093520,500,80 억,,2322507,N,N,0,N,00,N
|
|
20240814,110659,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9600,190,2,2.02,247097450,25824,38.32,9530,9620,9520,12230,6590,9410,9568.52,14.37,0,165,9596,9502,9406,9312,9216,9550,9360,81,2820,500,6020,10,1,16163092,1552,7.67,1.19,12,0.16,1252.00,8054.00,19440,20240215,-50.62,7450,20240805,28.86,19440,-50.62,20240215,7450,28.86,20240805,19440,-50.62,20240215,7450,28.86,20240805,2.85,N,093520,500,80 억,,2322507,N,N,0,N,00,N
|
|
20240814,100658,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9580,170,2,1.81,155798760,16303,24.19,9530,9600,9520,12230,6590,9410,9556.45,14.37,0,1348,9596,9502,9406,9312,9216,9550,9360,81,2820,500,6020,10,1,16163092,1548,7.65,1.19,12,0.10,1252.00,8054.00,19440,20240215,-50.72,7450,20240805,28.59,19440,-50.72,20240215,7450,28.59,20240805,19440,-50.72,20240215,7450,28.59,20240805,2.85,N,093520,500,80 억,,2322507,N,N,0,N,00,N
|
|
20240814,090731,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9530,120,2,1.28,66283870,6949,10.31,9530,9560,9520,12230,6590,9410,9538.62,14.37,0,2324,9596,9502,9406,9312,9216,9550,9360,81,2820,500,6020,10,1,16163092,1540,7.61,1.18,12,0.04,1252.00,8054.00,19440,20240215,-50.98,7450,20240805,27.92,19440,-50.98,20240215,7450,27.92,20240805,19440,-50.98,20240215,7450,27.92,20240805,2.85,N,093520,500,80 억,,2322507,N,N,0,N,00,N
|
|
20240813,160651,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9410,100,2,1.07,631798680,67245,110.33,9310,9500,9310,12100,6520,9310,9395.47,14.30,0,10536,9610,9460,9230,9080,8850,9535,9155,81,2790,500,5950,10,1,16163092,1521,7.52,1.17,12,0.42,1252.00,8054.00,19440,20240215,-51.59,7450,20240805,26.31,19440,-51.59,20240215,7450,26.31,20240805,19440,-51.59,20240215,7450,26.31,20240805,2.91,N,093520,500,80 억,,2311860,N,N,0,N,00,N
|
|
20240813,150657,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9420,110,2,1.18,581062370,61857,101.49,9310,9500,9310,12100,6520,9310,9393.64,14.30,0,8632,9610,9460,9230,9080,8850,9535,9155,81,2790,500,5950,10,1,16163092,1523,7.52,1.17,12,0.38,1252.00,8054.00,19440,20240215,-51.54,7450,20240805,26.44,19440,-51.54,20240215,7450,26.44,20240805,19440,-51.54,20240215,7450,26.44,20240805,2.91,N,093520,500,80 억,,2311860,N,N,0,N,00,N
|
|
20240813,140658,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9430,120,2,1.29,522461700,55647,91.30,9310,9500,9310,12100,6520,9310,9388.86,14.30,0,5239,9610,9460,9230,9080,8850,9535,9155,81,2790,500,5950,10,1,16163092,1524,7.53,1.17,12,0.34,1252.00,8054.00,19440,20240215,-51.49,7450,20240805,26.58,19440,-51.49,20240215,7450,26.58,20240805,19440,-51.49,20240215,7450,26.58,20240805,2.91,N,093520,500,80 억,,2311860,N,N,0,N,00,N
|
|
20240813,130658,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9420,110,2,1.18,469544320,50023,82.07,9310,9500,9310,12100,6520,9310,9386.57,14.30,0,4612,9610,9460,9230,9080,8850,9535,9155,81,2790,500,5950,10,1,16163092,1523,7.52,1.17,12,0.31,1252.00,8054.00,19440,20240215,-51.54,7450,20240805,26.44,19440,-51.54,20240215,7450,26.44,20240805,19440,-51.54,20240215,7450,26.44,20240805,2.91,N,093520,500,80 억,,2311860,N,N,0,N,00,N
|
|
20240813,120652,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9370,60,2,0.64,425754750,45369,74.44,9310,9500,9310,12100,6520,9310,9384.27,14.30,0,4443,9610,9460,9230,9080,8850,9535,9155,81,2790,500,5950,10,1,16163092,1514,7.48,1.16,12,0.28,1252.00,8054.00,19440,20240215,-51.80,7450,20240805,25.77,19440,-51.80,20240215,7450,25.77,20240805,19440,-51.80,20240215,7450,25.77,20240805,2.91,N,093520,500,80 억,,2311860,N,N,0,N,00,N
|
|
20240813,110650,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9370,60,2,0.64,298428340,31765,52.12,9310,9500,9310,12100,6520,9310,9394.88,14.30,0,7086,9610,9460,9230,9080,8850,9535,9155,81,2790,500,5950,10,1,16163092,1514,7.48,1.16,12,0.20,1252.00,8054.00,19440,20240215,-51.80,7450,20240805,25.77,19440,-51.80,20240215,7450,25.77,20240805,19440,-51.80,20240215,7450,25.77,20240805,2.91,N,093520,500,80 억,,2311860,N,N,0,N,00,N
|
|
20240813,100653,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9360,50,2,0.54,247278460,26315,43.17,9310,9500,9310,12100,6520,9310,9396.86,14.30,0,7043,9610,9460,9230,9080,8850,9535,9155,81,2790,500,5950,10,1,16163092,1513,7.48,1.16,12,0.16,1252.00,8054.00,19440,20240215,-51.85,7450,20240805,25.64,19440,-51.85,20240215,7450,25.64,20240805,19440,-51.85,20240215,7450,25.64,20240805,2.91,N,093520,500,80 억,,2311860,N,N,0,N,00,N
|
|
20240813,090657,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9390,80,2,0.86,93050030,9913,16.26,9310,9470,9310,12100,6520,9310,9386.67,14.30,0,4117,9610,9460,9230,9080,8850,9535,9155,81,2790,500,5950,10,1,16163092,1518,7.50,1.17,12,0.06,1252.00,8054.00,19440,20240215,-51.70,7450,20240805,26.04,19440,-51.70,20240215,7450,26.04,20240805,19440,-51.70,20240215,7450,26.04,20240805,2.91,N,093520,500,80 억,,2311860,N,N,0,N,00,N
|
|
20240812,160649,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9310,310,2,3.44,562098180,60521,58.60,9090,9380,9000,11700,6300,9000,9287.61,14.31,0,-446,9240,9120,8950,8830,8660,9180,8890,81,2700,500,5760,10,1,16163092,1505,7.44,1.16,12,0.37,1252.00,8054.00,19440,20240215,-52.11,7450,20240805,24.97,19440,-52.11,20240215,7450,24.97,20240805,19440,-52.11,20240215,7450,24.97,20240805,2.96,N,093520,500,80 억,,2312391,N,N,0,N,00,N
|
|
20240812,150649,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9370,370,2,4.11,527379540,56801,54.99,9090,9380,9000,11700,6300,9000,9284.69,14.31,0,-1604,9240,9120,8950,8830,8660,9180,8890,81,2700,500,5760,10,1,16163092,1514,7.48,1.16,12,0.35,1252.00,8054.00,19440,20240215,-51.80,7450,20240805,25.77,19440,-51.80,20240215,7450,25.77,20240805,19440,-51.80,20240215,7450,25.77,20240805,2.96,N,093520,500,80 억,,2312391,N,N,0,N,00,N
|
|
20240812,140649,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9350,350,2,3.89,469807180,50650,49.04,9090,9380,9000,11700,6300,9000,9275.56,14.31,0,-1804,9240,9120,8950,8830,8660,9180,8890,81,2700,500,5760,10,1,16163092,1511,7.47,1.16,12,0.31,1252.00,8054.00,19440,20240215,-51.90,7450,20240805,25.50,19440,-51.90,20240215,7450,25.50,20240805,19440,-51.90,20240215,7450,25.50,20240805,2.96,N,093520,500,80 억,,2312391,N,N,0,N,00,N
|
|
20240812,130646,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9310,310,2,3.44,375551570,40533,39.24,9090,9380,9000,11700,6300,9000,9265.33,14.31,0,-2206,9240,9120,8950,8830,8660,9180,8890,81,2700,500,5760,10,1,16163092,1505,7.44,1.16,12,0.25,1252.00,8054.00,19440,20240215,-52.11,7450,20240805,24.97,19440,-52.11,20240215,7450,24.97,20240805,19440,-52.11,20240215,7450,24.97,20240805,2.96,N,093520,500,80 억,,2312391,N,N,0,N,00,N
|
|
20240812,120645,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9280,280,2,3.11,338494350,36548,35.39,9090,9380,9000,11700,6300,9000,9261.64,14.31,0,-2712,9240,9120,8950,8830,8660,9180,8890,81,2700,500,5760,10,1,16163092,1500,7.41,1.15,12,0.23,1252.00,8054.00,19440,20240215,-52.26,7450,20240805,24.56,19440,-52.26,20240215,7450,24.56,20240805,19440,-52.26,20240215,7450,24.56,20240805,2.96,N,093520,500,80 억,,2312391,N,N,0,N,00,N
|
|
20240812,110647,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9250,250,2,2.78,310521130,33526,32.46,9090,9380,9000,11700,6300,9000,9262.10,14.31,0,-3048,9240,9120,8950,8830,8660,9180,8890,81,2700,500,5760,10,1,16163092,1495,7.39,1.15,12,0.21,1252.00,8054.00,19440,20240215,-52.42,7450,20240805,24.16,19440,-52.42,20240215,7450,24.16,20240805,19440,-52.42,20240215,7450,24.16,20240805,2.96,N,093520,500,80 억,,2312391,N,N,0,N,00,N
|
|
20240812,100642,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9260,260,2,2.89,195621430,21135,20.46,9090,9380,9000,11700,6300,9000,9255.80,14.31,0,-3437,9240,9120,8950,8830,8660,9180,8890,81,2700,500,5760,10,1,16163092,1497,7.40,1.15,12,0.13,1252.00,8054.00,19440,20240215,-52.37,7450,20240805,24.30,19440,-52.37,20240215,7450,24.30,20240805,19440,-52.37,20240215,7450,24.30,20240805,2.96,N,093520,500,80 억,,2312391,N,N,0,N,00,N
|
|
20240812,090641,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9200,200,2,2.22,27329640,2998,2.90,9090,9220,9000,11700,6300,9000,9115.96,14.31,0,-244,9240,9120,8950,8830,8660,9180,8890,81,2700,500,5760,10,1,16163092,1487,7.35,1.14,12,0.02,1252.00,8054.00,19440,20240215,-52.67,7450,20240805,23.49,19440,-52.67,20240215,7450,23.49,20240805,19440,-52.67,20240215,7450,23.49,20240805,2.96,N,093520,500,80 억,,2312391,N,N,0,N,00,N
|
|
20240809,160638,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9000,320,2,3.69,916498520,102291,120.12,8780,9070,8780,11280,6080,8680,8959.71,14.42,0,2358,9046,8862,8706,8522,8366,8955,8615,81,2600,500,5550,10,1,16163092,1455,7.19,1.12,12,0.63,1252.00,8054.00,19440,20240215,-53.70,7450,20240805,20.81,19440,-53.70,20240215,7450,20.81,20240805,19440,-53.70,20240215,7450,20.81,20240805,3.07,N,093520,500,80 억,,2330910,N,N,0,N,00,N
|
|
20240809,150655,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9000,320,2,3.69,893690910,99756,117.14,8780,9070,8780,11280,6080,8680,8958.77,14.42,0,2044,9046,8862,8706,8522,8366,8955,8615,81,2600,500,5550,10,1,16163092,1455,7.19,1.12,12,0.62,1252.00,8054.00,19440,20240215,-53.70,7450,20240805,20.81,19440,-53.70,20240215,7450,20.81,20240805,19440,-53.70,20240215,7450,20.81,20240805,3.07,N,093520,500,80 억,,2330910,N,N,0,N,00,N
|
|
20240809,140653,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8920,240,2,2.76,850470950,94932,111.48,8780,9070,8780,11280,6080,8680,8958.74,14.42,0,626,9046,8862,8706,8522,8366,8955,8615,81,2600,500,5550,10,1,16163092,1442,7.12,1.11,12,0.59,1252.00,8054.00,19440,20240215,-54.12,7450,20240805,19.73,19440,-54.12,20240215,7450,19.73,20240805,19440,-54.12,20240215,7450,19.73,20240805,3.07,N,093520,500,80 억,,2330910,N,N,0,N,00,N
|
|
20240809,130652,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9020,340,2,3.92,760199780,84889,99.68,8780,9070,8780,11280,6080,8680,8955.22,14.42,0,-1611,9046,8862,8706,8522,8366,8955,8615,81,2600,500,5550,10,1,16163092,1458,7.20,1.12,12,0.53,1252.00,8054.00,19440,20240215,-53.60,7450,20240805,21.07,19440,-53.60,20240215,7450,21.07,20240805,19440,-53.60,20240215,7450,21.07,20240805,3.07,N,093520,500,80 억,,2330910,N,N,0,N,00,N
|
|
20240809,120650,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8970,290,2,3.34,706771640,78944,92.70,8780,9070,8780,11280,6080,8680,8952.82,14.42,0,-2999,9046,8862,8706,8522,8366,8955,8615,81,2600,500,5550,10,1,16163092,1450,7.16,1.11,12,0.49,1252.00,8054.00,19440,20240215,-53.86,7450,20240805,20.40,19440,-53.86,20240215,7450,20.40,20240805,19440,-53.86,20240215,7450,20.40,20240805,3.07,N,093520,500,80 억,,2330910,N,N,0,N,00,N
|
|
20240809,110644,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8930,250,2,2.88,642654240,71762,84.27,8780,9070,8780,11280,6080,8680,8955.36,14.42,0,-3884,9046,8862,8706,8522,8366,8955,8615,81,2600,500,5550,10,1,16163092,1443,7.13,1.11,12,0.44,1252.00,8054.00,19440,20240215,-54.06,7450,20240805,19.87,19440,-54.06,20240215,7450,19.87,20240805,19440,-54.06,20240215,7450,19.87,20240805,3.07,N,093520,500,80 억,,2330910,N,N,0,N,00,N
|
|
20240809,100654,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8940,260,2,3.00,486160490,54188,63.63,8780,9070,8780,11280,6080,8680,8971.74,14.42,0,-2914,9046,8862,8706,8522,8366,8955,8615,81,2600,500,5550,10,1,16163092,1445,7.14,1.11,12,0.34,1252.00,8054.00,19440,20240215,-54.01,7450,20240805,20.00,19440,-54.01,20240215,7450,20.00,20240805,19440,-54.01,20240215,7450,20.00,20240805,3.07,N,093520,500,80 억,,2330910,N,N,0,N,00,N
|
|
20240809,090646,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8950,270,2,3.11,123593630,13939,16.37,8780,9000,8780,11280,6080,8680,8866.75,14.42,0,2950,9046,8862,8706,8522,8366,8955,8615,81,2600,500,5550,10,1,16163092,1447,7.15,1.11,12,0.09,1252.00,8054.00,19440,20240215,-53.96,7450,20240805,20.13,19440,-53.96,20240215,7450,20.13,20240805,19440,-53.96,20240215,7450,20.13,20240805,3.07,N,093520,500,80 억,,2330910,N,N,0,N,00,N
|
|
20240808,160635,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8680,-80,5,-0.91,743326950,85086,33.43,8550,8890,8550,11380,6140,8760,8736.22,14.49,0,-8902,9333,9046,8713,8426,8093,9190,8570,81,2620,500,5600,10,1,16163092,1403,6.93,1.08,12,0.53,1252.00,8054.00,19440,20240215,-55.35,7450,20240805,16.51,19440,-55.35,20240215,7450,16.51,20240805,19440,-55.35,20240215,7450,16.51,20240805,3.52,N,093520,500,80 억,,2342551,N,N,0,N,00,N
|
|
20240808,150642,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8670,-90,5,-1.03,718868040,82269,32.32,8550,8890,8550,11380,6140,8760,8738.02,14.49,0,-9015,9333,9046,8713,8426,8093,9190,8570,81,2620,500,5600,10,1,16163092,1401,6.92,1.08,12,0.51,1252.00,8054.00,19440,20240215,-55.40,7450,20240805,16.38,19440,-55.40,20240215,7450,16.38,20240805,19440,-55.40,20240215,7450,16.38,20240805,3.52,N,093520,500,80 억,,2342551,N,N,0,N,00,N
|
|
20240808,140644,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8750,-10,5,-0.11,619007450,70804,27.82,8550,8890,8550,11380,6140,8760,8742.55,14.49,0,-5370,9333,9046,8713,8426,8093,9190,8570,81,2620,500,5600,10,1,16163092,1414,6.99,1.09,12,0.44,1252.00,8054.00,19440,20240215,-54.99,7450,20240805,17.45,19440,-54.99,20240215,7450,17.45,20240805,19440,-54.99,20240215,7450,17.45,20240805,3.52,N,093520,500,80 억,,2342551,N,N,0,N,00,N
|
|
20240808,130644,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8750,-10,5,-0.11,541620320,61941,24.33,8550,8890,8550,11380,6140,8760,8744.13,14.49,0,-2487,9333,9046,8713,8426,8093,9190,8570,81,2620,500,5600,10,1,16163092,1414,6.99,1.09,12,0.38,1252.00,8054.00,19440,20240215,-54.99,7450,20240805,17.45,19440,-54.99,20240215,7450,17.45,20240805,19440,-54.99,20240215,7450,17.45,20240805,3.52,N,093520,500,80 억,,2342551,N,N,0,N,00,N
|
|
20240808,120648,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8760,0,3,0.00,488212530,55868,21.95,8550,8890,8550,11380,6140,8760,8738.68,14.49,0,-1324,9333,9046,8713,8426,8093,9190,8570,81,2620,500,5600,10,1,16163092,1416,7.00,1.09,12,0.35,1252.00,8054.00,19440,20240215,-54.94,7450,20240805,17.58,19440,-54.94,20240215,7450,17.58,20240805,19440,-54.94,20240215,7450,17.58,20240805,3.52,N,093520,500,80 억,,2342551,N,N,0,N,00,N
|
|
20240808,110645,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8780,20,2,0.23,463401840,53035,20.83,8550,8890,8550,11380,6140,8760,8737.66,14.49,0,-1332,9333,9046,8713,8426,8093,9190,8570,81,2620,500,5600,10,1,16163092,1419,7.01,1.09,12,0.33,1252.00,8054.00,19440,20240215,-54.84,7450,20240805,17.85,19440,-54.84,20240215,7450,17.85,20240805,19440,-54.84,20240215,7450,17.85,20240805,3.52,N,093520,500,80 억,,2342551,N,N,0,N,00,N
|
|
20240808,100640,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8790,30,2,0.34,385929110,44154,17.35,8550,8890,8550,11380,6140,8760,8740.52,14.49,0,-2572,9333,9046,8713,8426,8093,9190,8570,81,2620,500,5600,10,1,16163092,1421,7.02,1.09,12,0.27,1252.00,8054.00,19440,20240215,-54.78,7450,20240805,17.99,19440,-54.78,20240215,7450,17.99,20240805,19440,-54.78,20240215,7450,17.99,20240805,3.52,N,093520,500,80 억,,2342551,N,N,0,N,00,N
|
|
20240808,090638,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8710,-50,5,-0.57,30493850,3550,1.39,8550,8710,8550,11380,6140,8760,8589.82,14.49,0,1189,9333,9046,8713,8426,8093,9190,8570,81,2620,500,5600,10,1,16163092,1408,6.96,1.08,12,0.02,1252.00,8054.00,19440,20240215,-55.20,7450,20240805,16.91,19440,-55.20,20240215,7450,16.91,20240805,19440,-55.20,20240215,7450,16.91,20240805,3.52,N,093520,500,80 억,,2342551,N,N,0,N,00,N
|
|
20240807,160626,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8760,380,2,4.53,2224221050,254351,88.42,8380,9000,8380,10890,5870,8380,8744.69,14.60,0,-15457,8946,8662,8226,7942,7506,8805,8085,81,2510,500,5360,10,1,16163092,1416,7.00,1.09,12,1.57,1252.00,8054.00,19440,20240215,-54.94,7450,20240805,17.58,19440,-54.94,20240215,7450,17.58,20240805,19440,-54.94,20240215,7450,17.58,20240805,3.85,N,093520,500,80 억,,2360546,N,N,0,N,00,N
|
|
20240807,150637,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8810,430,2,5.13,2139242670,244671,85.05,8380,9000,8380,10890,5870,8380,8743.34,14.60,0,-12102,8946,8662,8226,7942,7506,8805,8085,81,2510,500,5360,10,1,16163092,1424,7.04,1.09,12,1.51,1252.00,8054.00,19440,20240215,-54.68,7450,20240805,18.26,19440,-54.68,20240215,7450,18.26,20240805,19440,-54.68,20240215,7450,18.26,20240805,3.85,N,093520,500,80 억,,2360546,N,N,0,N,00,N
|
|
20240807,140641,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8870,490,2,5.85,2000540740,228945,79.59,8380,9000,8380,10890,5870,8380,8738.08,14.60,0,-17162,8946,8662,8226,7942,7506,8805,8085,81,2510,500,5360,10,1,16163092,1434,7.08,1.10,12,1.42,1252.00,8054.00,19440,20240215,-54.37,7450,20240805,19.06,19440,-54.37,20240215,7450,19.06,20240805,19440,-54.37,20240215,7450,19.06,20240805,3.85,N,093520,500,80 억,,2360546,N,N,0,N,00,N
|
|
20240807,130636,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8860,480,2,5.73,1846238280,211523,73.53,8380,9000,8380,10890,5870,8380,8728.31,14.60,0,-14162,8946,8662,8226,7942,7506,8805,8085,81,2510,500,5360,10,1,16163092,1432,7.08,1.10,12,1.31,1252.00,8054.00,19440,20240215,-54.42,7450,20240805,18.93,19440,-54.42,20240215,7450,18.93,20240805,19440,-54.42,20240215,7450,18.93,20240805,3.85,N,093520,500,80 억,,2360546,N,N,0,N,00,N
|
|
20240807,120640,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8910,530,2,6.32,1702102440,195330,67.90,8380,9000,8380,10890,5870,8380,8713.98,14.60,0,-13684,8946,8662,8226,7942,7506,8805,8085,81,2510,500,5360,10,1,16163092,1440,7.12,1.11,12,1.21,1252.00,8054.00,19440,20240215,-54.17,7450,20240805,19.60,19440,-54.17,20240215,7450,19.60,20240805,19440,-54.17,20240215,7450,19.60,20240805,3.85,N,093520,500,80 억,,2360546,N,N,0,N,00,N
|
|
20240807,110638,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8880,500,2,5.97,1593180430,183122,63.66,8380,8990,8380,10890,5870,8380,8700.10,14.60,0,-11925,8946,8662,8226,7942,7506,8805,8085,81,2510,500,5360,10,1,16163092,1435,7.09,1.10,12,1.13,1252.00,8054.00,19440,20240215,-54.32,7450,20240805,19.19,19440,-54.32,20240215,7450,19.19,20240805,19440,-54.32,20240215,7450,19.19,20240805,3.85,N,093520,500,80 억,,2360546,N,N,0,N,00,N
|
|
20240807,100632,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8770,390,2,4.65,1240298320,143052,49.73,8380,8860,8380,10890,5870,8380,8670.26,14.60,0,-5705,8946,8662,8226,7942,7506,8805,8085,81,2510,500,5360,10,1,16163092,1418,7.00,1.09,12,0.89,1252.00,8054.00,19440,20240215,-54.89,7450,20240805,17.72,19440,-54.89,20240215,7450,17.72,20240805,19440,-54.89,20240215,7450,17.72,20240805,3.85,N,093520,500,80 억,,2360546,N,N,0,N,00,N
|
|
20240807,090642,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8620,240,2,2.86,279030780,32957,11.46,8380,8650,8380,10890,5870,8380,8466.51,14.60,0,5508,8946,8662,8226,7942,7506,8805,8085,81,2510,500,5360,10,1,16163092,1393,6.88,1.07,12,0.20,1252.00,8054.00,19440,20240215,-55.66,7450,20240805,15.70,19440,-55.66,20240215,7450,15.70,20240805,19440,-55.66,20240215,7450,15.70,20240805,3.85,N,093520,500,80 억,,2360546,N,N,0,N,00,N
|
|
20240806,160624,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8380,500,2,6.35,2235558150,274171,90.67,7790,8510,7790,10240,5520,7880,8156.05,14.22,0,60820,9646,8762,8106,7222,6566,8435,6895,81,2360,500,5040,10,1,16163092,1354,6.69,1.04,12,1.70,1252.00,8054.00,19440,20240215,-56.89,7450,20240805,12.48,19440,-56.89,20240215,7450,12.48,20240805,19440,-56.89,20240215,7450,12.48,20240805,3.83,N,093520,500,80 억,,2298651,N,N,0,N,00,N
|
|
20240806,150637,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8410,530,2,6.73,2199893010,269923,89.26,7790,8510,7790,10240,5520,7880,8153.11,14.22,0,60568,9646,8762,8106,7222,6566,8435,6895,81,2360,500,5040,10,1,16163092,1359,6.72,1.04,12,1.67,1252.00,8054.00,19440,20240215,-56.74,7450,20240805,12.89,19440,-56.74,20240215,7450,12.89,20240805,19440,-56.74,20240215,7450,12.89,20240805,3.83,N,093520,500,80 억,,2298651,N,N,0,N,00,N
|
|
20240806,140632,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8300,420,2,5.33,2004707420,246683,81.58,7790,8490,7790,10240,5520,7880,8129.69,14.22,0,57929,9646,8762,8106,7222,6566,8435,6895,81,2360,500,5040,10,1,16163092,1342,6.63,1.03,12,1.53,1252.00,8054.00,19440,20240215,-57.30,7450,20240805,11.41,19440,-57.30,20240215,7450,11.41,20240805,19440,-57.30,20240215,7450,11.41,20240805,3.83,N,093520,500,80 억,,2298651,N,N,0,N,00,N
|
|
20240806,130633,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8370,490,2,6.22,1907906130,235086,77.74,7790,8490,7790,10240,5520,7880,8118.83,14.22,0,54701,9646,8762,8106,7222,6566,8435,6895,81,2360,500,5040,10,1,16163092,1353,6.69,1.04,12,1.45,1252.00,8054.00,19440,20240215,-56.94,7450,20240805,12.35,19440,-56.94,20240215,7450,12.35,20240805,19440,-56.94,20240215,7450,12.35,20240805,3.83,N,093520,500,80 억,,2298651,N,N,0,N,00,N
|
|
20240806,120636,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8360,480,2,6.09,1836069350,226531,74.91,7790,8490,7790,10240,5520,7880,8108.18,14.22,0,51710,9646,8762,8106,7222,6566,8435,6895,81,2360,500,5040,10,1,16163092,1351,6.68,1.04,12,1.40,1252.00,8054.00,19440,20240215,-57.00,7450,20240805,12.21,19440,-57.00,20240215,7450,12.21,20240805,19440,-57.00,20240215,7450,12.21,20240805,3.83,N,093520,500,80 억,,2298651,N,N,0,N,00,N
|
|
20240806,110627,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8220,340,2,4.31,1671093850,206697,68.35,7790,8490,7790,10240,5520,7880,8087.77,14.22,0,52230,9646,8762,8106,7222,6566,8435,6895,81,2360,500,5040,10,1,16163092,1329,6.57,1.02,12,1.28,1252.00,8054.00,19440,20240215,-57.72,7450,20240805,10.34,19440,-57.72,20240215,7450,10.34,20240805,19440,-57.72,20240215,7450,10.34,20240805,3.83,N,093520,500,80 억,,2298651,N,N,0,N,00,N
|
|
20240806,100627,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8440,560,2,7.11,1383030490,172026,56.89,7790,8480,7790,10240,5520,7880,8042.49,14.22,0,46623,9646,8762,8106,7222,6566,8435,6895,81,2360,500,5040,10,1,16163092,1364,6.74,1.05,12,1.06,1252.00,8054.00,19440,20240215,-56.58,7450,20240805,13.29,19440,-56.58,20240215,7450,13.29,20240805,19440,-56.58,20240215,7450,13.29,20240805,3.83,N,093520,500,80 억,,2298651,N,N,0,N,00,N
|
|
20240806,090629,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8060,180,2,2.28,784873010,99385,32.87,7790,8150,7790,10240,5520,7880,7897.84,14.22,0,19416,9646,8762,8106,7222,6566,8435,6895,81,2360,500,5040,10,1,16163092,1303,6.44,1.00,12,0.61,1252.00,8054.00,19440,20240215,-58.54,7450,20240805,8.19,19440,-58.54,20240215,7450,8.19,20240805,19440,-58.54,20240215,7450,8.19,20240805,3.83,N,093520,500,80 억,,2298651,N,N,0,N,00,N
|
|
20240805,160618,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,7880,-1310,5,-14.25,2447790590,298071,272.92,8910,8990,7450,11940,6440,9190,8213.66,14.50,0,-47366,9796,9492,9326,9022,8856,9410,8940,81,2750,500,5880,10,1,16163092,1274,6.29,0.98,12,1.84,1252.00,8054.00,19440,20240215,-59.47,7450,20240805,5.77,19440,-59.47,20240215,7450,5.77,20240805,19440,-59.47,20240215,7450,5.77,20240805,4.01,N,093520,500,80 억,,2343915,N,N,0,N,00,N
|
|
20240805,150629,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,7700,-1490,5,-16.21,2288660140,277539,254.12,8910,8990,7450,11940,6440,9190,8246.26,14.50,0,-41213,9796,9492,9326,9022,8856,9410,8940,81,2750,500,5880,10,1,16163092,1245,6.15,0.96,12,1.72,1252.00,8054.00,19440,20240215,-60.39,7450,20240805,3.36,19440,-60.39,20240215,7450,3.36,20240805,19440,-60.39,20240215,7450,3.36,20240805,4.01,N,093520,500,80 억,,2343915,N,N,0,N,00,N
|
|
20240805,140631,58,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,8110,-1080,5,-11.75,1615486580,190780,174.68,8910,8990,8090,11940,6440,9190,8467.80,14.50,0,-37276,9796,9492,9326,9022,8856,9410,8940,81,2750,500,5880,10,1,16163092,1311,6.48,1.01,12,1.18,1252.00,8054.00,19440,20240215,-58.28,8090,20240805,0.25,19440,-58.28,20240215,8090,0.25,20240805,19440,-58.28,20240215,8090,0.25,20240805,4.01,N,093520,500,80 억,,2343915,N,N,0,N,00,N
|
|
20240805,130626,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,8230,-960,5,-10.45,1307091490,152917,140.02,8910,8990,8170,11940,6440,9190,8547.72,14.50,0,-40365,9796,9492,9326,9022,8856,9410,8940,81,2750,500,5880,10,1,16163092,1330,6.57,1.02,12,0.95,1252.00,8054.00,19440,20240215,-57.66,8170,20240805,0.73,19440,-57.66,20240215,8170,0.73,20240805,19440,-57.66,20240215,8170,0.73,20240805,4.01,N,093520,500,80 억,,2343915,N,N,0,N,00,N
|
|
20240805,120624,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,8330,-860,5,-9.36,1107720140,128821,117.95,8910,8990,8330,11940,6440,9190,8598.91,14.50,0,-33459,9796,9492,9326,9022,8856,9410,8940,81,2750,500,5880,10,1,16163092,1346,6.65,1.03,12,0.80,1252.00,8054.00,19440,20240215,-57.15,8330,20240805,0.00,19440,-57.15,20240215,8330,0.00,20240805,19440,-57.15,20240215,8330,0.00,20240805,4.01,N,093520,500,80 억,,2343915,N,N,0,N,00,N
|
|
20240805,110626,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8530,-660,5,-7.18,794258310,91666,83.93,8910,8990,8530,11940,6440,9190,8664.70,14.50,0,-25310,9796,9492,9326,9022,8856,9410,8940,81,2750,500,5880,10,1,16163092,1379,6.81,1.06,12,0.57,1252.00,8054.00,19440,20240215,-56.12,8520,20231024,0.12,19440,-56.12,20240215,8530,0.00,20240805,19440,-56.12,20240215,8520,0.12,20231024,4.01,N,093520,500,80 억,,2343915,N,N,0,N,00,N
|
|
20240805,100623,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8640,-550,5,-5.98,480297220,55132,50.48,8910,8990,8620,11940,6440,9190,8711.77,14.50,0,-12658,9796,9492,9326,9022,8856,9410,8940,81,2750,500,5880,10,1,16163092,1396,6.90,1.07,12,0.34,1252.00,8054.00,19440,20240215,-55.56,8520,20231024,1.41,19440,-55.56,20240215,8620,0.23,20240805,19440,-55.56,20240215,8520,1.41,20231024,4.01,N,093520,500,80 억,,2343915,N,N,0,N,00,N
|
|
20240805,090619,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8740,-450,5,-4.90,114130700,12953,11.86,8910,8990,8700,11940,6440,9190,8811.14,14.50,0,-2018,9796,9492,9326,9022,8856,9410,8940,81,2750,500,5880,10,1,16163092,1413,6.98,1.09,12,0.08,1252.00,8054.00,19440,20240215,-55.04,8520,20231024,2.58,19440,-55.04,20240215,8700,0.46,20240805,19440,-55.04,20240215,8520,2.58,20231024,4.01,N,093520,500,80 억,,2343915,N,N,0,N,00,N
|
|
20240802,160614,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9190,-580,5,-5.94,1017611190,108798,115.34,9580,9630,9160,12700,6840,9770,9353.23,14.65,0,-24554,10090,9930,9770,9610,9450,10010,9690,81,2930,500,6250,10,1,16163092,1485,7.34,1.14,12,0.67,1252.00,8054.00,19440,20240215,-52.73,8520,20231024,7.86,19440,-52.73,20240215,9110,0.88,20240730,19440,-52.73,20240215,8520,7.86,20231024,4.03,N,093520,500,80 억,,2368469,N,N,0,N,00,N
|
|
20240802,150612,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9200,-570,5,-5.83,976201380,104289,110.56,9580,9630,9160,12700,6840,9770,9360.54,14.65,0,-24414,10090,9930,9770,9610,9450,10010,9690,81,2930,500,6250,10,1,16163092,1487,7.35,1.14,12,0.65,1252.00,8054.00,19440,20240215,-52.67,8520,20231024,7.98,19440,-52.67,20240215,9110,0.99,20240730,19440,-52.67,20240215,8520,7.98,20231024,4.03,N,093520,500,80 억,,2368469,N,N,0,N,00,N
|
|
20240802,140616,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9230,-540,5,-5.53,850458300,90614,96.06,9580,9630,9170,12700,6840,9770,9385.51,14.65,0,-22532,10090,9930,9770,9610,9450,10010,9690,81,2930,500,6250,10,1,16163092,1492,7.37,1.15,12,0.56,1252.00,8054.00,19440,20240215,-52.52,8520,20231024,8.33,19440,-52.52,20240215,9110,1.32,20240730,19440,-52.52,20240215,8520,8.33,20231024,4.03,N,093520,500,80 억,,2368469,N,N,0,N,00,N
|
|
20240802,130615,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9250,-520,5,-5.32,741363980,78774,83.51,9580,9630,9210,12700,6840,9770,9411.28,14.65,0,-22773,10090,9930,9770,9610,9450,10010,9690,81,2930,500,6250,10,1,16163092,1495,7.39,1.15,12,0.49,1252.00,8054.00,19440,20240215,-52.42,8520,20231024,8.57,19440,-52.42,20240215,9110,1.54,20240730,19440,-52.42,20240215,8520,8.57,20231024,4.03,N,093520,500,80 억,,2368469,N,N,0,N,00,N
|
|
20240802,120616,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9300,-470,5,-4.81,667907090,70842,75.10,9580,9630,9240,12700,6840,9770,9428.12,14.65,0,-21909,10090,9930,9770,9610,9450,10010,9690,81,2930,500,6250,10,1,16163092,1503,7.43,1.15,12,0.44,1252.00,8054.00,19440,20240215,-52.16,8520,20231024,9.15,19440,-52.16,20240215,9110,2.09,20240730,19440,-52.16,20240215,8520,9.15,20231024,4.03,N,093520,500,80 억,,2368469,N,N,0,N,00,N
|
|
20240802,110617,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9350,-420,5,-4.30,529283910,55922,59.28,9580,9630,9310,12700,6840,9770,9464.68,14.65,0,-19614,10090,9930,9770,9610,9450,10010,9690,81,2930,500,6250,10,1,16163092,1511,7.47,1.16,12,0.35,1252.00,8054.00,19440,20240215,-51.90,8520,20231024,9.74,19440,-51.90,20240215,9110,2.63,20240730,19440,-51.90,20240215,8520,9.74,20231024,4.03,N,093520,500,80 억,,2368469,N,N,0,N,00,N
|
|
20240802,100611,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9410,-360,5,-3.68,470900890,49691,52.68,9580,9630,9310,12700,6840,9770,9476.58,14.65,0,-17305,10090,9930,9770,9610,9450,10010,9690,81,2930,500,6250,10,1,16163092,1521,7.52,1.17,12,0.31,1252.00,8054.00,19440,20240215,-51.59,8520,20231024,10.45,19440,-51.59,20240215,9110,3.29,20240730,19440,-51.59,20240215,8520,10.45,20231024,4.03,N,093520,500,80 억,,2368469,N,N,0,N,00,N
|
|
20240802,090617,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9560,-210,5,-2.15,220107180,22998,24.38,9580,9630,9490,12700,6840,9770,9570.71,14.65,0,-13028,10090,9930,9770,9610,9450,10010,9690,81,2930,500,6250,10,1,16163092,1545,7.64,1.19,12,0.14,1252.00,8054.00,19440,20240215,-50.82,8520,20231024,12.21,19440,-50.82,20240215,9110,4.94,20240730,19440,-50.82,20240215,8520,12.21,20231024,4.03,N,093520,500,80 억,,2368469,N,N,0,N,00,N
|
|
20240801,160610,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9770,60,2,0.62,918435080,93841,21.90,9730,9930,9610,12620,6800,9710,9787.42,14.51,0,22223,10750,10230,9780,9260,8810,10490,9520,81,2910,500,6210,10,1,16163092,1579,7.80,1.21,12,0.58,1252.00,8054.00,19440,20240215,-49.74,8520,20231024,14.67,19440,-49.74,20240215,9110,7.24,20240730,19440,-49.74,20240215,8520,14.67,20231024,4.01,N,093520,500,80 억,,2345561,N,N,0,N,00,N
|
|
20240801,150629,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9750,40,2,0.41,881189450,90024,21.01,9730,9930,9610,12620,6800,9710,9788.68,14.51,0,21258,10750,10230,9780,9260,8810,10490,9520,81,2910,500,6210,10,1,16163092,1576,7.79,1.21,12,0.56,1252.00,8054.00,19440,20240215,-49.85,8520,20231024,14.44,19440,-49.85,20240215,9110,7.03,20240730,19440,-49.85,20240215,8520,14.44,20231024,4.01,N,093520,500,80 억,,2345561,N,N,0,N,00,N
|
|
20240801,140622,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9820,110,2,1.13,805647370,82323,19.21,9730,9930,9610,12620,6800,9710,9786.73,14.51,0,21267,10750,10230,9780,9260,8810,10490,9520,81,2910,500,6210,10,1,16163092,1587,7.84,1.22,12,0.51,1252.00,8054.00,19440,20240215,-49.49,8520,20231024,15.26,19440,-49.49,20240215,9110,7.79,20240730,19440,-49.49,20240215,8520,15.26,20231024,4.01,N,093520,500,80 억,,2345561,N,N,0,N,00,N
|
|
20240801,130613,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9790,80,2,0.82,759961090,77672,18.12,9730,9930,9610,12620,6800,9710,9784.56,14.51,0,20165,10750,10230,9780,9260,8810,10490,9520,81,2910,500,6210,10,1,16163092,1582,7.82,1.22,12,0.48,1252.00,8054.00,19440,20240215,-49.64,8520,20231024,14.91,19440,-49.64,20240215,9110,7.46,20240730,19440,-49.64,20240215,8520,14.91,20231024,4.01,N,093520,500,80 억,,2345561,N,N,0,N,00,N
|
|
20240801,120618,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9830,120,2,1.24,732539240,74873,17.47,9730,9930,9610,12620,6800,9710,9784.09,14.51,0,19117,10750,10230,9780,9260,8810,10490,9520,81,2910,500,6210,10,1,16163092,1589,7.85,1.22,12,0.46,1252.00,8054.00,19440,20240215,-49.43,8520,20231024,15.38,19440,-49.43,20240215,9110,7.90,20240730,19440,-49.43,20240215,8520,15.38,20231024,4.01,N,093520,500,80 억,,2345561,N,N,0,N,00,N
|
|
20240801,110618,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9760,50,2,0.51,666724370,68164,15.90,9730,9930,9610,12620,6800,9710,9781.53,14.51,0,16952,10750,10230,9780,9260,8810,10490,9520,81,2910,500,6210,10,1,16163092,1578,7.80,1.21,12,0.42,1252.00,8054.00,19440,20240215,-49.79,8520,20231024,14.55,19440,-49.79,20240215,9110,7.14,20240730,19440,-49.79,20240215,8520,14.55,20231024,4.01,N,093520,500,80 억,,2345561,N,N,0,N,00,N
|
|
20240801,100614,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9780,70,2,0.72,486085040,49539,11.56,9730,9930,9720,12620,6800,9710,9812.87,14.51,0,14640,10750,10230,9780,9260,8810,10490,9520,81,2910,500,6210,10,1,16163092,1581,7.81,1.21,12,0.31,1252.00,8054.00,19440,20240215,-49.69,8520,20231024,14.79,19440,-49.69,20240215,9110,7.35,20240730,19440,-49.69,20240215,8520,14.79,20231024,4.01,N,093520,500,80 억,,2345561,N,N,0,N,00,N
|
|
20240801,090607,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9870,160,2,1.65,256386610,26136,6.10,9730,9930,9720,12620,6800,9710,9811.01,14.51,0,14091,10750,10230,9780,9260,8810,10490,9520,81,2910,500,6210,10,1,16163092,1595,7.88,1.23,12,0.16,1252.00,8054.00,19440,20240215,-49.23,8520,20231024,15.85,19440,-49.23,20240215,9110,8.34,20240730,19440,-49.23,20240215,8520,15.85,20231024,4.01,N,093520,500,80 억,,2345561,N,N,0,N,00,N
|