130 lines
54 KiB
CSV
130 lines
54 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
|
|
20240930,160738,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9410,-270,5,-2.79,526333380,55386,50.40,9590,9700,9400,12580,6780,9680,9503.10,14.23,0,-11486,10000,9840,9730,9570,9460,9785,9515,81,2900,500,6190,10,1,16163092,1521,7.52,1.17,12,0.34,1252.00,8054.00,19440,20240215,-51.59,7450,20240805,26.31,19440,-51.59,20240215,7450,26.31,20240805,19440,-51.59,20240215,7450,26.31,20240805,2.65,N,093520,500,80 억,,2300537,N,N,0,N,00,N
|
|
20240930,150749,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9450,-230,5,-2.38,497276710,52303,47.59,9590,9700,9400,12580,6780,9680,9507.61,14.23,0,-11350,10000,9840,9730,9570,9460,9785,9515,81,2900,500,6190,10,1,16163092,1527,7.55,1.17,12,0.32,1252.00,8054.00,19440,20240215,-51.39,7450,20240805,26.85,19440,-51.39,20240215,7450,26.85,20240805,19440,-51.39,20240215,7450,26.85,20240805,2.65,N,093520,500,80 억,,2300537,N,N,0,N,00,N
|
|
20240930,140748,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9440,-240,5,-2.48,458851780,48233,43.89,9590,9700,9400,12580,6780,9680,9513.23,14.23,0,-11105,10000,9840,9730,9570,9460,9785,9515,81,2900,500,6190,10,1,16163092,1526,7.54,1.17,12,0.30,1252.00,8054.00,19440,20240215,-51.44,7450,20240805,26.71,19440,-51.44,20240215,7450,26.71,20240805,19440,-51.44,20240215,7450,26.71,20240805,2.65,N,093520,500,80 억,,2300537,N,N,0,N,00,N
|
|
20240930,130745,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9550,-130,5,-1.34,423613340,44526,40.52,9590,9700,9400,12580,6780,9680,9513.84,14.23,0,-8818,10000,9840,9730,9570,9460,9785,9515,81,2900,500,6190,10,1,16163092,1544,7.63,1.19,12,0.28,1252.00,8054.00,19440,20240215,-50.87,7450,20240805,28.19,19440,-50.87,20240215,7450,28.19,20240805,19440,-50.87,20240215,7450,28.19,20240805,2.65,N,093520,500,80 억,,2300537,N,N,0,N,00,N
|
|
20240930,120741,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9490,-190,5,-1.96,379596380,39892,36.30,9590,9700,9400,12580,6780,9680,9515.60,14.23,0,-9931,10000,9840,9730,9570,9460,9785,9515,81,2900,500,6190,10,1,16163092,1534,7.58,1.18,12,0.25,1252.00,8054.00,19440,20240215,-51.18,7450,20240805,27.38,19440,-51.18,20240215,7450,27.38,20240805,19440,-51.18,20240215,7450,27.38,20240805,2.65,N,093520,500,80 억,,2300537,N,N,0,N,00,N
|
|
20240930,110740,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9430,-250,5,-2.58,331629690,34832,31.70,9590,9700,9400,12580,6780,9680,9520.83,14.23,0,-9151,10000,9840,9730,9570,9460,9785,9515,81,2900,500,6190,10,1,16163092,1524,7.53,1.17,12,0.22,1252.00,8054.00,19440,20240215,-51.49,7450,20240805,26.58,19440,-51.49,20240215,7450,26.58,20240805,19440,-51.49,20240215,7450,26.58,20240805,2.65,N,093520,500,80 억,,2300537,N,N,0,N,00,N
|
|
20240930,100738,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9480,-200,5,-2.07,268409070,28147,25.61,9590,9700,9460,12580,6780,9680,9535.97,14.23,0,-6664,10000,9840,9730,9570,9460,9785,9515,81,2900,500,6190,10,1,16163092,1532,7.57,1.18,12,0.17,1252.00,8054.00,19440,20240215,-51.23,7450,20240805,27.25,19440,-51.23,20240215,7450,27.25,20240805,19440,-51.23,20240215,7450,27.25,20240805,2.65,N,093520,500,80 억,,2300537,N,N,0,N,00,N
|
|
20240930,090710,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9580,-100,5,-1.03,24429720,2550,2.32,9590,9630,9550,12580,6780,9680,9580.28,14.23,0,-843,10000,9840,9730,9570,9460,9785,9515,81,2900,500,6190,10,1,16163092,1548,7.65,1.19,12,0.02,1252.00,8054.00,19440,20240215,-50.72,7450,20240805,28.59,19440,-50.72,20240215,7450,28.59,20240805,19440,-50.72,20240215,7450,28.59,20240805,2.65,N,093520,500,80 억,,2300537,N,N,0,N,00,N
|
|
20240927,160741,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9680,-90,5,-0.92,1058218210,108717,30.72,9790,9890,9620,12700,6840,9770,9733.83,14.14,0,14209,10276,10022,9696,9442,9116,10150,9570,81,2930,500,6250,10,1,16163092,1565,7.73,1.20,12,0.67,1252.00,8054.00,19440,20240215,-50.21,7450,20240805,29.93,19440,-50.21,20240215,7450,29.93,20240805,19440,-50.21,20240215,7450,29.93,20240805,2.31,N,093520,500,80 억,,2285518,N,N,0,N,00,N
|
|
20240927,150746,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9750,-20,5,-0.20,967586940,99379,28.09,9790,9890,9620,12700,6840,9770,9736.33,14.14,0,12953,10276,10022,9696,9442,9116,10150,9570,81,2930,500,6250,10,1,16163092,1576,7.79,1.21,12,0.61,1252.00,8054.00,19440,20240215,-49.85,7450,20240805,30.87,19440,-49.85,20240215,7450,30.87,20240805,19440,-49.85,20240215,7450,30.87,20240805,2.31,N,093520,500,80 억,,2285518,N,N,0,N,00,N
|
|
20240927,140754,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9730,-40,5,-0.41,856153500,87910,24.84,9790,9890,9620,12700,6840,9770,9738.98,14.14,0,6889,10276,10022,9696,9442,9116,10150,9570,81,2930,500,6250,10,1,16163092,1573,7.77,1.21,12,0.54,1252.00,8054.00,19440,20240215,-49.95,7450,20240805,30.60,19440,-49.95,20240215,7450,30.60,20240805,19440,-49.95,20240215,7450,30.60,20240805,2.31,N,093520,500,80 억,,2285518,N,N,0,N,00,N
|
|
20240927,130745,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9670,-100,5,-1.02,745434080,76487,21.62,9790,9890,9620,12700,6840,9770,9745.89,14.14,0,3080,10276,10022,9696,9442,9116,10150,9570,81,2930,500,6250,10,1,16163092,1563,7.72,1.20,12,0.47,1252.00,8054.00,19440,20240215,-50.26,7450,20240805,29.80,19440,-50.26,20240215,7450,29.80,20240805,19440,-50.26,20240215,7450,29.80,20240805,2.31,N,093520,500,80 억,,2285518,N,N,0,N,00,N
|
|
20240927,120742,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9670,-100,5,-1.02,709729280,72790,20.57,9790,9890,9620,12700,6840,9770,9750.37,14.14,0,2496,10276,10022,9696,9442,9116,10150,9570,81,2930,500,6250,10,1,16163092,1563,7.72,1.20,12,0.45,1252.00,8054.00,19440,20240215,-50.26,7450,20240805,29.80,19440,-50.26,20240215,7450,29.80,20240805,19440,-50.26,20240215,7450,29.80,20240805,2.31,N,093520,500,80 억,,2285518,N,N,0,N,00,N
|
|
20240927,110745,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9680,-90,5,-0.92,670785760,68766,19.43,9790,9890,9620,12700,6840,9770,9754.61,14.14,0,1685,10276,10022,9696,9442,9116,10150,9570,81,2930,500,6250,10,1,16163092,1565,7.73,1.20,12,0.43,1252.00,8054.00,19440,20240215,-50.21,7450,20240805,29.93,19440,-50.21,20240215,7450,29.93,20240805,19440,-50.21,20240215,7450,29.93,20240805,2.31,N,093520,500,80 억,,2285518,N,N,0,N,00,N
|
|
20240927,100744,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9680,-90,5,-0.92,513864790,52572,14.86,9790,9890,9620,12700,6840,9770,9774.50,14.14,0,1195,10276,10022,9696,9442,9116,10150,9570,81,2930,500,6250,10,1,16163092,1565,7.73,1.20,12,0.33,1252.00,8054.00,19440,20240215,-50.21,7450,20240805,29.93,19440,-50.21,20240215,7450,29.93,20240805,19440,-50.21,20240215,7450,29.93,20240805,2.31,N,093520,500,80 억,,2285518,N,N,0,N,00,N
|
|
20240927,090745,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9780,10,2,0.10,127298640,13058,3.69,9790,9810,9690,12700,6840,9770,9748.71,14.14,0,-3832,10276,10022,9696,9442,9116,10150,9570,81,2930,500,6250,10,1,16163092,1581,7.81,1.21,12,0.08,1252.00,8054.00,19440,20240215,-49.69,7450,20240805,31.28,19440,-49.69,20240215,7450,31.28,20240805,19440,-49.69,20240215,7450,31.28,20240805,2.31,N,093520,500,80 억,,2285518,N,N,0,N,00,N
|
|
20240926,160731,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9770,500,2,5.39,3431622730,353353,11.01,9450,9950,9370,12050,6490,9270,9712.32,13.77,0,57917,11910,10590,9930,8610,7950,10260,8280,81,2780,500,5930,10,1,16163092,1579,7.80,1.21,12,2.19,1252.00,8054.00,19440,20240215,-49.74,7450,20240805,31.14,19440,-49.74,20240215,7450,31.14,20240805,19440,-49.74,20240215,7450,31.14,20240805,2.31,N,093520,500,80 억,,2224991,N,N,0,N,00,N
|
|
20240926,150732,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9710,440,2,4.75,3333954020,343318,10.70,9450,9950,9370,12050,6490,9270,9711.73,13.77,0,51600,11910,10590,9930,8610,7950,10260,8280,81,2780,500,5930,10,1,16163092,1569,7.76,1.21,12,2.12,1252.00,8054.00,19440,20240215,-50.05,7450,20240805,30.34,19440,-50.05,20240215,7450,30.34,20240805,19440,-50.05,20240215,7450,30.34,20240805,2.31,N,093520,500,80 억,,2224991,N,N,0,N,00,N
|
|
20240926,140741,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9680,410,2,4.42,3163410760,325768,10.15,9450,9950,9370,12050,6490,9270,9711.42,13.77,0,46243,11910,10590,9930,8610,7950,10260,8280,81,2780,500,5930,10,1,16163092,1565,7.73,1.20,12,2.02,1252.00,8054.00,19440,20240215,-50.21,7450,20240805,29.93,19440,-50.21,20240215,7450,29.93,20240805,19440,-50.21,20240215,7450,29.93,20240805,2.31,N,093520,500,80 억,,2224991,N,N,0,N,00,N
|
|
20240926,130738,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9660,390,2,4.21,2924702870,301124,9.38,9450,9950,9370,12050,6490,9270,9713.48,13.77,0,40593,11910,10590,9930,8610,7950,10260,8280,81,2780,500,5930,10,1,16163092,1561,7.72,1.20,12,1.86,1252.00,8054.00,19440,20240215,-50.31,7450,20240805,29.66,19440,-50.31,20240215,7450,29.66,20240805,19440,-50.31,20240215,7450,29.66,20240805,2.31,N,093520,500,80 억,,2224991,N,N,0,N,00,N
|
|
20240926,120741,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9750,480,2,5.18,2813195480,289597,9.02,9450,9950,9370,12050,6490,9270,9715.07,13.77,0,38736,11910,10590,9930,8610,7950,10260,8280,81,2780,500,5930,10,1,16163092,1576,7.79,1.21,12,1.79,1252.00,8054.00,19440,20240215,-49.85,7450,20240805,30.87,19440,-49.85,20240215,7450,30.87,20240805,19440,-49.85,20240215,7450,30.87,20240805,2.31,N,093520,500,80 억,,2224991,N,N,0,N,00,N
|
|
20240926,110739,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9560,290,2,3.13,2636633490,271333,8.45,9450,9950,9370,12050,6490,9270,9718.30,13.77,0,31453,11910,10590,9930,8610,7950,10260,8280,81,2780,500,5930,10,1,16163092,1545,7.64,1.19,12,1.68,1252.00,8054.00,19440,20240215,-50.82,7450,20240805,28.32,19440,-50.82,20240215,7450,28.32,20240805,19440,-50.82,20240215,7450,28.32,20240805,2.31,N,093520,500,80 억,,2224991,N,N,0,N,00,N
|
|
20240926,100741,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9570,300,2,3.24,2376524980,244133,7.61,9450,9950,9370,12050,6490,9270,9735.67,13.77,0,26057,11910,10590,9930,8610,7950,10260,8280,81,2780,500,5930,10,1,16163092,1547,7.64,1.19,12,1.51,1252.00,8054.00,19440,20240215,-50.77,7450,20240805,28.46,19440,-50.77,20240215,7450,28.46,20240805,19440,-50.77,20240215,7450,28.46,20240805,2.31,N,093520,500,80 억,,2224991,N,N,0,N,00,N
|
|
20240926,090738,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9790,520,2,5.61,875978960,90413,2.82,9450,9860,9370,12050,6490,9270,9691.37,13.77,0,15308,11910,10590,9930,8610,7950,10260,8280,81,2780,500,5930,10,1,16163092,1582,7.82,1.22,12,0.56,1252.00,8054.00,19440,20240215,-49.64,7450,20240805,31.41,19440,-49.64,20240215,7450,31.41,20240805,19440,-49.64,20240215,7450,31.41,20240805,2.31,N,093520,500,80 억,,2224991,N,N,0,N,00,N
|
|
20240925,160730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9270,-200,5,-2.11,33827161810,3197064,31270.19,9480,11250,9270,12310,6630,9470,10581.44,13.99,0,-32990,9676,9572,9436,9332,9196,9625,9385,81,2840,500,6060,10,1,16163092,1498,7.40,1.15,12,19.78,1252.00,8054.00,19440,20240215,-52.31,7450,20240805,24.43,19440,-52.31,20240215,7450,24.43,20240805,19440,-52.31,20240215,7450,24.43,20240805,2.31,N,093520,500,80 억,,2261463,N,N,0,N,00,N
|
|
20240925,150736,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9540,70,2,0.74,33048117740,3114257,30460.26,9480,11250,9480,12310,6630,9470,10611.88,13.99,0,-40058,9676,9572,9436,9332,9196,9625,9385,81,2840,500,6060,10,1,16163092,1542,7.62,1.18,12,19.27,1252.00,8054.00,19440,20240215,-50.93,7450,20240805,28.05,19440,-50.93,20240215,7450,28.05,20240805,19440,-50.93,20240215,7450,28.05,20240805,2.31,N,093520,500,80 억,,2261463,N,N,0,N,00,N
|
|
20240925,140738,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10740,1270,2,13.41,24528270910,2282434,22324.28,9480,11250,9480,12310,6630,9470,10746.54,13.99,0,-78174,9676,9572,9436,9332,9196,9625,9385,81,2840,500,6060,10,1,16163092,1736,8.58,1.33,12,14.12,1252.00,8054.00,19440,20240215,-44.75,7450,20240805,44.16,19440,-44.75,20240215,7450,44.16,20240805,19440,-44.75,20240215,7450,44.16,20240805,2.31,N,093520,500,80 억,,2261463,N,N,0,N,00,N
|
|
20240925,130736,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9950,480,2,5.07,838836000,85466,835.93,9480,10070,9480,12310,6630,9470,9814.85,13.99,0,14473,9676,9572,9436,9332,9196,9625,9385,81,2840,500,6060,10,1,16163092,1608,7.95,1.24,12,0.53,1252.00,8054.00,19440,20240215,-48.82,7450,20240805,33.56,19440,-48.82,20240215,7450,33.56,20240805,19440,-48.82,20240215,7450,33.56,20240805,2.31,N,093520,500,80 억,,2261463,N,N,0,N,00,N
|
|
20240925,120737,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9820,350,2,3.70,505530050,51997,508.58,9480,9900,9480,12310,6630,9470,9722.29,13.99,0,8361,9676,9572,9436,9332,9196,9625,9385,81,2840,500,6060,10,1,16163092,1587,7.84,1.22,12,0.32,1252.00,8054.00,19440,20240215,-49.49,7450,20240805,31.81,19440,-49.49,20240215,7450,31.81,20240805,19440,-49.49,20240215,7450,31.81,20240805,2.31,N,093520,500,80 억,,2261463,N,N,0,N,00,N
|
|
20240925,110734,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9630,160,2,1.69,161646130,16835,164.66,9480,9700,9480,12310,6630,9470,9601.79,13.99,0,2676,9676,9572,9436,9332,9196,9625,9385,81,2840,500,6060,10,1,16163092,1557,7.69,1.20,12,0.10,1252.00,8054.00,19440,20240215,-50.46,7450,20240805,29.26,19440,-50.46,20240215,7450,29.26,20240805,19440,-50.46,20240215,7450,29.26,20240805,2.31,N,093520,500,80 억,,2261463,N,N,0,N,00,N
|
|
20240925,100736,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9580,110,2,1.16,82767760,8614,84.25,9480,9700,9480,12310,6630,9470,9608.52,13.99,0,1258,9676,9572,9436,9332,9196,9625,9385,81,2840,500,6060,10,1,16163092,1548,7.65,1.19,12,0.05,1252.00,8054.00,19440,20240215,-50.72,7450,20240805,28.59,19440,-50.72,20240215,7450,28.59,20240805,19440,-50.72,20240215,7450,28.59,20240805,2.31,N,093520,500,80 억,,2261463,N,N,0,N,00,N
|
|
20240925,090739,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9510,40,2,0.42,4239270,445,4.35,9480,9550,9480,12310,6630,9470,9526.45,13.99,0,-142,9676,9572,9436,9332,9196,9625,9385,81,2840,500,6060,10,1,16163092,1537,7.60,1.18,12,0.00,1252.00,8054.00,19440,20240215,-51.08,7450,20240805,27.65,19440,-51.08,20240215,7450,27.65,20240805,19440,-51.08,20240215,7450,27.65,20240805,2.31,N,093520,500,80 억,,2261463,N,N,0,N,00,N
|
|
20240924,160730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9470,80,2,0.85,96323540,10186,47.53,9300,9540,9300,12200,6580,9390,9456.46,13.99,0,694,9623,9506,9373,9256,9123,9565,9315,81,2810,500,6000,10,1,16163092,1531,7.56,1.18,12,0.06,1252.00,8054.00,19440,20240215,-51.29,7450,20240805,27.11,19440,-51.29,20240215,7450,27.11,20240805,19440,-51.29,20240215,7450,27.11,20240805,2.31,N,093520,500,80 억,,2260769,N,N,0,N,00,N
|
|
20240924,150732,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9450,60,2,0.64,87087080,9210,42.98,9300,9540,9300,12200,6580,9390,9455.71,13.99,0,546,9623,9506,9373,9256,9123,9565,9315,81,2810,500,6000,10,1,16163092,1527,7.55,1.17,12,0.06,1252.00,8054.00,19440,20240215,-51.39,7450,20240805,26.85,19440,-51.39,20240215,7450,26.85,20240805,19440,-51.39,20240215,7450,26.85,20240805,2.31,N,093520,500,80 억,,2260769,N,N,0,N,00,N
|
|
20240924,140729,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9450,60,2,0.64,83239970,8803,41.08,9300,9540,9300,12200,6580,9390,9455.86,13.99,0,426,9623,9506,9373,9256,9123,9565,9315,81,2810,500,6000,10,1,16163092,1527,7.55,1.17,12,0.05,1252.00,8054.00,19440,20240215,-51.39,7450,20240805,26.85,19440,-51.39,20240215,7450,26.85,20240805,19440,-51.39,20240215,7450,26.85,20240805,2.31,N,093520,500,80 억,,2260769,N,N,0,N,00,N
|
|
20240924,130730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9440,50,2,0.53,81654240,8635,40.29,9300,9540,9300,12200,6580,9390,9456.19,13.99,0,292,9623,9506,9373,9256,9123,9565,9315,81,2810,500,6000,10,1,16163092,1526,7.54,1.17,12,0.05,1252.00,8054.00,19440,20240215,-51.44,7450,20240805,26.71,19440,-51.44,20240215,7450,26.71,20240805,19440,-51.44,20240215,7450,26.71,20240805,2.31,N,093520,500,80 억,,2260769,N,N,0,N,00,N
|
|
20240924,120724,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9430,40,2,0.43,78867760,8340,38.92,9300,9540,9300,12200,6580,9390,9456.57,13.99,0,309,9623,9506,9373,9256,9123,9565,9315,81,2810,500,6000,10,1,16163092,1524,7.53,1.17,12,0.05,1252.00,8054.00,19440,20240215,-51.49,7450,20240805,26.58,19440,-51.49,20240215,7450,26.58,20240805,19440,-51.49,20240215,7450,26.58,20240805,2.31,N,093520,500,80 억,,2260769,N,N,0,N,00,N
|
|
20240924,110731,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9430,40,2,0.43,67523160,7137,33.30,9300,9540,9300,12200,6580,9390,9461.00,13.99,0,198,9623,9506,9373,9256,9123,9565,9315,81,2810,500,6000,10,1,16163092,1524,7.53,1.17,12,0.04,1252.00,8054.00,19440,20240215,-51.49,7450,20240805,26.58,19440,-51.49,20240215,7450,26.58,20240805,19440,-51.49,20240215,7450,26.58,20240805,2.31,N,093520,500,80 억,,2260769,N,N,0,N,00,N
|
|
20240924,100730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9490,100,2,1.06,49158750,5195,24.24,9300,9540,9300,12200,6580,9390,9462.70,13.99,0,378,9623,9506,9373,9256,9123,9565,9315,81,2810,500,6000,10,1,16163092,1534,7.58,1.18,12,0.03,1252.00,8054.00,19440,20240215,-51.18,7450,20240805,27.38,19440,-51.18,20240215,7450,27.38,20240805,19440,-51.18,20240215,7450,27.38,20240805,2.31,N,093520,500,80 억,,2260769,N,N,0,N,00,N
|
|
20240924,090732,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9490,100,2,1.06,12825950,1363,6.36,9300,9490,9300,12200,6580,9390,9410.09,13.99,0,643,9623,9506,9373,9256,9123,9565,9315,81,2810,500,6000,10,1,16163092,1534,7.58,1.18,12,0.01,1252.00,8054.00,19440,20240215,-51.18,7450,20240805,27.38,19440,-51.18,20240215,7450,27.38,20240805,19440,-51.18,20240215,7450,27.38,20240805,2.31,N,093520,500,80 억,,2260769,N,N,0,N,00,N
|
|
20240923,160728,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9390,60,2,0.64,201367340,21425,58.61,9250,9490,9240,12120,6540,9330,9398.71,13.99,0,-1229,9603,9466,9383,9246,9163,9535,9315,81,2790,500,5970,10,1,16163092,1518,7.50,1.17,12,0.13,1252.00,8054.00,19440,20240215,-51.70,7450,20240805,26.04,19440,-51.70,20240215,7450,26.04,20240805,19440,-51.70,20240215,7450,26.04,20240805,2.33,N,093520,500,80 억,,2261998,N,N,0,N,00,N
|
|
20240923,150730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9430,100,2,1.07,181286790,19289,52.77,9250,9490,9240,12120,6540,9330,9398.46,13.99,0,-1292,9603,9466,9383,9246,9163,9535,9315,81,2790,500,5970,10,1,16163092,1524,7.53,1.17,12,0.12,1252.00,8054.00,19440,20240215,-51.49,7450,20240805,26.58,19440,-51.49,20240215,7450,26.58,20240805,19440,-51.49,20240215,7450,26.58,20240805,2.33,N,093520,500,80 억,,2261998,N,N,0,N,00,N
|
|
20240923,140736,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9430,100,2,1.07,145993440,15556,42.56,9250,9490,9240,12120,6540,9330,9385.03,13.99,0,800,9603,9466,9383,9246,9163,9535,9315,81,2790,500,5970,10,1,16163092,1524,7.53,1.17,12,0.10,1252.00,8054.00,19440,20240215,-51.49,7450,20240805,26.58,19440,-51.49,20240215,7450,26.58,20240805,19440,-51.49,20240215,7450,26.58,20240805,2.33,N,093520,500,80 억,,2261998,N,N,0,N,00,N
|
|
20240923,130729,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9450,120,2,1.29,122912250,13108,35.86,9250,9490,9240,12120,6540,9330,9376.89,13.99,0,505,9603,9466,9383,9246,9163,9535,9315,81,2790,500,5970,10,1,16163092,1527,7.55,1.17,12,0.08,1252.00,8054.00,19440,20240215,-51.39,7450,20240805,26.85,19440,-51.39,20240215,7450,26.85,20240805,19440,-51.39,20240215,7450,26.85,20240805,2.33,N,093520,500,80 억,,2261998,N,N,0,N,00,N
|
|
20240923,120729,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9410,80,2,0.86,117016810,12483,34.15,9250,9490,9240,12120,6540,9330,9374.10,13.99,0,579,9603,9466,9383,9246,9163,9535,9315,81,2790,500,5970,10,1,16163092,1521,7.52,1.17,12,0.08,1252.00,8054.00,19440,20240215,-51.59,7450,20240805,26.31,19440,-51.59,20240215,7450,26.31,20240805,19440,-51.59,20240215,7450,26.31,20240805,2.33,N,093520,500,80 억,,2261998,N,N,0,N,00,N
|
|
20240923,110730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9430,100,2,1.07,87392380,9343,25.56,9250,9460,9240,12120,6540,9330,9353.78,13.99,0,1880,9603,9466,9383,9246,9163,9535,9315,81,2790,500,5970,10,1,16163092,1524,7.53,1.17,12,0.06,1252.00,8054.00,19440,20240215,-51.49,7450,20240805,26.58,19440,-51.49,20240215,7450,26.58,20240805,19440,-51.49,20240215,7450,26.58,20240805,2.33,N,093520,500,80 억,,2261998,N,N,0,N,00,N
|
|
20240923,100729,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9400,70,2,0.75,44645160,4800,13.13,9250,9400,9240,12120,6540,9330,9301.07,13.99,0,483,9603,9466,9383,9246,9163,9535,9315,81,2790,500,5970,10,1,16163092,1519,7.51,1.17,12,0.03,1252.00,8054.00,19440,20240215,-51.65,7450,20240805,26.17,19440,-51.65,20240215,7450,26.17,20240805,19440,-51.65,20240215,7450,26.17,20240805,2.33,N,093520,500,80 억,,2261998,N,N,0,N,00,N
|
|
20240923,090729,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9270,-60,5,-0.64,1843400,199,0.54,9250,9290,9250,12120,6540,9330,9262.98,13.99,0,-19,9603,9466,9383,9246,9163,9535,9315,81,2790,500,5970,10,1,16163092,1498,7.40,1.15,12,0.00,1252.00,8054.00,19440,20240215,-52.31,7450,20240805,24.43,19440,-52.31,20240215,7450,24.43,20240805,19440,-52.31,20240215,7450,24.43,20240805,2.33,N,093520,500,80 억,,2261998,N,N,0,N,00,N
|
|
20240913,160653,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9400,0,3,0.00,122028700,13030,26.52,9310,9470,9310,12220,6580,9400,9365.21,14.00,0,-4109,9746,9572,9266,9092,8786,9660,9180,81,2820,500,6010,10,1,16163092,1519,7.51,1.17,12,0.08,1252.00,8054.00,19440,20240215,-51.65,7450,20240805,26.17,19440,-51.65,20240215,7450,26.17,20240805,19440,-51.65,20240215,7450,26.17,20240805,2.39,N,093520,500,80 억,,2263191,N,N,0,N,00,N
|
|
20240913,150700,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9410,10,2,0.11,114775480,12259,24.95,9310,9470,9310,12220,6580,9400,9362.55,14.00,0,-3939,9746,9572,9266,9092,8786,9660,9180,81,2820,500,6010,10,1,16163092,1521,7.52,1.17,12,0.08,1252.00,8054.00,19440,20240215,-51.59,7450,20240805,26.31,19440,-51.59,20240215,7450,26.31,20240805,19440,-51.59,20240215,7450,26.31,20240805,2.39,N,093520,500,80 억,,2263191,N,N,0,N,00,N
|
|
20240913,140702,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9380,-20,5,-0.21,101440730,10839,22.06,9310,9470,9310,12220,6580,9400,9358.86,14.00,0,-3934,9746,9572,9266,9092,8786,9660,9180,81,2820,500,6010,10,1,16163092,1516,7.49,1.16,12,0.07,1252.00,8054.00,19440,20240215,-51.75,7450,20240805,25.91,19440,-51.75,20240215,7450,25.91,20240805,19440,-51.75,20240215,7450,25.91,20240805,2.39,N,093520,500,80 억,,2263191,N,N,0,N,00,N
|
|
20240913,130658,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9390,-10,5,-0.11,99557210,10638,21.65,9310,9470,9310,12220,6580,9400,9358.64,14.00,0,-3934,9746,9572,9266,9092,8786,9660,9180,81,2820,500,6010,10,1,16163092,1518,7.50,1.17,12,0.07,1252.00,8054.00,19440,20240215,-51.70,7450,20240805,26.04,19440,-51.70,20240215,7450,26.04,20240805,19440,-51.70,20240215,7450,26.04,20240805,2.39,N,093520,500,80 억,,2263191,N,N,0,N,00,N
|
|
20240913,120659,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9370,-30,5,-0.32,88749560,9490,19.31,9310,9440,9310,12220,6580,9400,9351.90,14.00,0,-3746,9746,9572,9266,9092,8786,9660,9180,81,2820,500,6010,10,1,16163092,1514,7.48,1.16,12,0.06,1252.00,8054.00,19440,20240215,-51.80,7450,20240805,25.77,19440,-51.80,20240215,7450,25.77,20240805,19440,-51.80,20240215,7450,25.77,20240805,2.39,N,093520,500,80 억,,2263191,N,N,0,N,00,N
|
|
20240913,110659,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9390,-10,5,-0.11,76707620,8206,16.70,9310,9440,9310,12220,6580,9400,9347.75,14.00,0,-3150,9746,9572,9266,9092,8786,9660,9180,81,2820,500,6010,10,1,16163092,1518,7.50,1.17,12,0.05,1252.00,8054.00,19440,20240215,-51.70,7450,20240805,26.04,19440,-51.70,20240215,7450,26.04,20240805,19440,-51.70,20240215,7450,26.04,20240805,2.39,N,093520,500,80 억,,2263191,N,N,0,N,00,N
|
|
20240913,100701,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9340,-60,5,-0.64,57188610,6126,12.47,9310,9380,9310,12220,6580,9400,9335.39,14.00,0,-2890,9746,9572,9266,9092,8786,9660,9180,81,2820,500,6010,10,1,16163092,1510,7.46,1.16,12,0.04,1252.00,8054.00,19440,20240215,-51.95,7450,20240805,25.37,19440,-51.95,20240215,7450,25.37,20240805,19440,-51.95,20240215,7450,25.37,20240805,2.39,N,093520,500,80 억,,2263191,N,N,0,N,00,N
|
|
20240913,090703,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9350,-50,5,-0.53,9746500,1044,2.12,9310,9380,9310,12220,6580,9400,9335.73,14.00,0,-111,9746,9572,9266,9092,8786,9660,9180,81,2820,500,6010,10,1,16163092,1511,7.47,1.16,12,0.01,1252.00,8054.00,19440,20240215,-51.90,7450,20240805,25.50,19440,-51.90,20240215,7450,25.50,20240805,19440,-51.90,20240215,7450,25.50,20240805,2.39,N,093520,500,80 억,,2263191,N,N,0,N,00,N
|
|
20240912,160650,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9400,550,2,6.21,456117820,49002,118.13,8960,9440,8960,11500,6200,8850,9308.15,13.88,0,19323,9143,8996,8883,8736,8623,8980,8720,81,2650,500,5660,10,1,16163092,1519,7.51,1.17,12,0.30,1252.00,8054.00,19440,20240215,-51.65,7450,20240805,26.17,19440,-51.65,20240215,7450,26.17,20240805,19440,-51.65,20240215,7450,26.17,20240805,2.41,N,093520,500,80 억,,2244124,N,N,0,N,00,N
|
|
20240912,150657,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9360,510,2,5.76,432745180,46510,112.12,8960,9440,8960,11500,6200,8850,9304.35,13.88,0,18048,9143,8996,8883,8736,8623,8980,8720,81,2650,500,5660,10,1,16163092,1513,7.48,1.16,12,0.29,1252.00,8054.00,19440,20240215,-51.85,7450,20240805,25.64,19440,-51.85,20240215,7450,25.64,20240805,19440,-51.85,20240215,7450,25.64,20240805,2.41,N,093520,500,80 억,,2244124,N,N,0,N,00,N
|
|
20240912,140659,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9380,530,2,5.99,413995630,44510,107.30,8960,9440,8960,11500,6200,8850,9301.18,13.88,0,17996,9143,8996,8883,8736,8623,8980,8720,81,2650,500,5660,10,1,16163092,1516,7.49,1.16,12,0.28,1252.00,8054.00,19440,20240215,-51.75,7450,20240805,25.91,19440,-51.75,20240215,7450,25.91,20240805,19440,-51.75,20240215,7450,25.91,20240805,2.41,N,093520,500,80 억,,2244124,N,N,0,N,00,N
|
|
20240912,130656,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9380,530,2,5.99,316951640,34186,82.41,8960,9390,8960,11500,6200,8850,9271.39,13.88,0,15348,9143,8996,8883,8736,8623,8980,8720,81,2650,500,5660,10,1,16163092,1516,7.49,1.16,12,0.21,1252.00,8054.00,19440,20240215,-51.75,7450,20240805,25.91,19440,-51.75,20240215,7450,25.91,20240805,19440,-51.75,20240215,7450,25.91,20240805,2.41,N,093520,500,80 억,,2244124,N,N,0,N,00,N
|
|
20240912,120654,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9260,410,2,4.63,238341750,25765,62.11,8960,9380,8960,11500,6200,8850,9250.60,13.88,0,11557,9143,8996,8883,8736,8623,8980,8720,81,2650,500,5660,10,1,16163092,1497,7.40,1.15,12,0.16,1252.00,8054.00,19440,20240215,-52.37,7450,20240805,24.30,19440,-52.37,20240215,7450,24.30,20240805,19440,-52.37,20240215,7450,24.30,20240805,2.41,N,093520,500,80 억,,2244124,N,N,0,N,00,N
|
|
20240912,110653,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9270,420,2,4.75,229779030,24838,59.88,8960,9380,8960,11500,6200,8850,9251.11,13.88,0,11190,9143,8996,8883,8736,8623,8980,8720,81,2650,500,5660,10,1,16163092,1498,7.40,1.15,12,0.15,1252.00,8054.00,19440,20240215,-52.31,7450,20240805,24.43,19440,-52.31,20240215,7450,24.43,20240805,19440,-52.31,20240215,7450,24.43,20240805,2.41,N,093520,500,80 억,,2244124,N,N,0,N,00,N
|
|
20240912,100654,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9260,410,2,4.63,216863020,23443,56.52,8960,9380,8960,11500,6200,8850,9250.65,13.88,0,10598,9143,8996,8883,8736,8623,8980,8720,81,2650,500,5660,10,1,16163092,1497,7.40,1.15,12,0.15,1252.00,8054.00,19440,20240215,-52.37,7450,20240805,24.30,19440,-52.37,20240215,7450,24.30,20240805,19440,-52.37,20240215,7450,24.30,20240805,2.41,N,093520,500,80 억,,2244124,N,N,0,N,00,N
|
|
20240912,090656,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9170,320,2,3.62,15597500,1722,4.15,8960,9170,8960,11500,6200,8850,9057.78,13.88,0,1084,9143,8996,8883,8736,8623,8980,8720,81,2650,500,5660,10,1,16163092,1482,7.32,1.14,12,0.01,1252.00,8054.00,19440,20240215,-52.83,7450,20240805,23.09,19440,-52.83,20240215,7450,23.09,20240805,19440,-52.83,20240215,7450,23.09,20240805,2.41,N,093520,500,80 억,,2244124,N,N,0,N,00,N
|
|
20240911,160640,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8850,0,3,0.00,368664300,41480,77.43,8850,9030,8770,11500,6200,8850,8887.76,13.95,0,-10784,9156,9002,8806,8652,8456,9080,8730,81,2650,500,5660,10,1,16163092,1430,7.07,1.10,12,0.26,1252.00,8054.00,19440,20240215,-54.48,7450,20240805,18.79,19440,-54.48,20240215,7450,18.79,20240805,19440,-54.48,20240215,7450,18.79,20240805,2.45,N,093520,500,80 억,,2254871,N,N,0,N,00,N
|
|
20240911,150645,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8840,-10,5,-0.11,359008960,40389,75.40,8850,9030,8770,11500,6200,8850,8888.78,13.95,0,-10731,9156,9002,8806,8652,8456,9080,8730,81,2650,500,5660,10,1,16163092,1429,7.06,1.10,12,0.25,1252.00,8054.00,19440,20240215,-54.53,7450,20240805,18.66,19440,-54.53,20240215,7450,18.66,20240805,19440,-54.53,20240215,7450,18.66,20240805,2.45,N,093520,500,80 억,,2254871,N,N,0,N,00,N
|
|
20240911,140644,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8860,10,2,0.11,236932370,26548,49.56,8850,9030,8830,11500,6200,8850,8924.68,13.95,0,1121,9156,9002,8806,8652,8456,9080,8730,81,2650,500,5660,10,1,16163092,1432,7.08,1.10,12,0.16,1252.00,8054.00,19440,20240215,-54.42,7450,20240805,18.93,19440,-54.42,20240215,7450,18.93,20240805,19440,-54.42,20240215,7450,18.93,20240805,2.45,N,093520,500,80 억,,2254871,N,N,0,N,00,N
|
|
20240911,130643,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8870,20,2,0.23,214273090,23990,44.78,8850,9030,8830,11500,6200,8850,8931.77,13.95,0,1978,9156,9002,8806,8652,8456,9080,8730,81,2650,500,5660,10,1,16163092,1434,7.08,1.10,12,0.15,1252.00,8054.00,19440,20240215,-54.37,7450,20240805,19.06,19440,-54.37,20240215,7450,19.06,20240805,19440,-54.37,20240215,7450,19.06,20240805,2.45,N,093520,500,80 억,,2254871,N,N,0,N,00,N
|
|
20240911,120648,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8900,50,2,0.56,201300260,22529,42.06,8850,9030,8830,11500,6200,8850,8935.16,13.95,0,2852,9156,9002,8806,8652,8456,9080,8730,81,2650,500,5660,10,1,16163092,1439,7.11,1.11,12,0.14,1252.00,8054.00,19440,20240215,-54.22,7450,20240805,19.46,19440,-54.22,20240215,7450,19.46,20240805,19440,-54.22,20240215,7450,19.46,20240805,2.45,N,093520,500,80 억,,2254871,N,N,0,N,00,N
|
|
20240911,110639,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8910,60,2,0.68,169925060,19008,35.48,8850,9030,8830,11500,6200,8850,8939.66,13.95,0,1762,9156,9002,8806,8652,8456,9080,8730,81,2650,500,5660,10,1,16163092,1440,7.12,1.11,12,0.12,1252.00,8054.00,19440,20240215,-54.17,7450,20240805,19.60,19440,-54.17,20240215,7450,19.60,20240805,19440,-54.17,20240215,7450,19.60,20240805,2.45,N,093520,500,80 억,,2254871,N,N,0,N,00,N
|
|
20240911,100638,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8960,110,2,1.24,116731740,13042,24.35,8850,9030,8830,11500,6200,8850,8950.45,13.95,0,4703,9156,9002,8806,8652,8456,9080,8730,81,2650,500,5660,10,1,16163092,1448,7.16,1.11,12,0.08,1252.00,8054.00,19440,20240215,-53.91,7450,20240805,20.27,19440,-53.91,20240215,7450,20.27,20240805,19440,-53.91,20240215,7450,20.27,20240805,2.45,N,093520,500,80 억,,2254871,N,N,0,N,00,N
|
|
20240911,090650,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8850,0,3,0.00,19964660,2253,4.21,8850,8900,8830,11500,6200,8850,8861.37,13.95,0,1167,9156,9002,8806,8652,8456,9080,8730,81,2650,500,5660,10,1,16163092,1430,7.07,1.10,12,0.01,1252.00,8054.00,19440,20240215,-54.48,7450,20240805,18.79,19440,-54.48,20240215,7450,18.79,20240805,19440,-54.48,20240215,7450,18.79,20240805,2.45,N,093520,500,80 억,,2254871,N,N,0,N,00,N
|
|
20240910,160641,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8850,140,2,1.61,470702660,53568,119.61,8720,8960,8610,11320,6100,8710,8787.01,13.98,0,-4253,9163,8936,8573,8346,7983,9050,8460,81,2610,500,5570,10,1,16163092,1430,7.07,1.10,12,0.33,1252.00,8054.00,19440,20240215,-54.48,7450,20240805,18.79,19440,-54.48,20240215,7450,18.79,20240805,19440,-54.48,20240215,7450,18.79,20240805,2.47,N,093520,500,80 억,,2259019,N,N,0,N,00,N
|
|
20240910,150646,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8830,120,2,1.38,458344770,52169,116.48,8720,8960,8610,11320,6100,8710,8785.77,13.98,0,-4575,9163,8936,8573,8346,7983,9050,8460,81,2610,500,5570,10,1,16163092,1427,7.05,1.10,12,0.32,1252.00,8054.00,19440,20240215,-54.58,7450,20240805,18.52,19440,-54.58,20240215,7450,18.52,20240805,19440,-54.58,20240215,7450,18.52,20240805,2.47,N,093520,500,80 억,,2259019,N,N,0,N,00,N
|
|
20240910,140641,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8790,80,2,0.92,356982680,40703,90.88,8720,8960,8610,11320,6100,8710,8770.43,13.98,0,-7658,9163,8936,8573,8346,7983,9050,8460,81,2610,500,5570,10,1,16163092,1421,7.02,1.09,12,0.25,1252.00,8054.00,19440,20240215,-54.78,7450,20240805,17.99,19440,-54.78,20240215,7450,17.99,20240805,19440,-54.78,20240215,7450,17.99,20240805,2.47,N,093520,500,80 억,,2259019,N,N,0,N,00,N
|
|
20240910,130641,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8760,50,2,0.57,326113160,37180,83.02,8720,8960,8610,11320,6100,8710,8771.20,13.98,0,-7503,9163,8936,8573,8346,7983,9050,8460,81,2610,500,5570,10,1,16163092,1416,7.00,1.09,12,0.23,1252.00,8054.00,19440,20240215,-54.94,7450,20240805,17.58,19440,-54.94,20240215,7450,17.58,20240805,19440,-54.94,20240215,7450,17.58,20240805,2.47,N,093520,500,80 억,,2259019,N,N,0,N,00,N
|
|
20240910,120641,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8780,70,2,0.80,280790120,32015,71.48,8720,8960,8610,11320,6100,8710,8770.58,13.98,0,-7417,9163,8936,8573,8346,7983,9050,8460,81,2610,500,5570,10,1,16163092,1419,7.01,1.09,12,0.20,1252.00,8054.00,19440,20240215,-54.84,7450,20240805,17.85,19440,-54.84,20240215,7450,17.85,20240805,19440,-54.84,20240215,7450,17.85,20240805,2.47,N,093520,500,80 억,,2259019,N,N,0,N,00,N
|
|
20240910,110640,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8780,70,2,0.80,269497520,30729,68.61,8720,8960,8610,11320,6100,8710,8770.14,13.98,0,-7067,9163,8936,8573,8346,7983,9050,8460,81,2610,500,5570,10,1,16163092,1419,7.01,1.09,12,0.19,1252.00,8054.00,19440,20240215,-54.84,7450,20240805,17.85,19440,-54.84,20240215,7450,17.85,20240805,19440,-54.84,20240215,7450,17.85,20240805,2.47,N,093520,500,80 억,,2259019,N,N,0,N,00,N
|
|
20240910,100644,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8780,70,2,0.80,212354430,24259,54.17,8720,8960,8610,11320,6100,8710,8753.63,13.98,0,-4418,9163,8936,8573,8346,7983,9050,8460,81,2610,500,5570,10,1,16163092,1419,7.01,1.09,12,0.15,1252.00,8054.00,19440,20240215,-54.84,7450,20240805,17.85,19440,-54.84,20240215,7450,17.85,20240805,19440,-54.84,20240215,7450,17.85,20240805,2.47,N,093520,500,80 억,,2259019,N,N,0,N,00,N
|
|
20240910,090641,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8730,20,2,0.23,8880770,1018,2.27,8720,8770,8720,11320,6100,8710,8723.74,13.98,0,19,9163,8936,8573,8346,7983,9050,8460,81,2610,500,5570,10,1,16163092,1411,6.97,1.08,12,0.01,1252.00,8054.00,19440,20240215,-55.09,7450,20240805,17.18,19440,-55.09,20240215,7450,17.18,20240805,19440,-55.09,20240215,7450,17.18,20240805,2.47,N,093520,500,80 억,,2259019,N,N,0,N,00,N
|
|
20240909,160629,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8710,270,2,3.20,378267980,44538,71.91,8250,8800,8210,10970,5910,8440,8492.64,13.88,0,14936,8893,8666,8553,8326,8213,8610,8270,81,2530,500,5400,10,1,16163092,1408,6.96,1.08,12,0.28,1252.00,8054.00,19440,20240215,-55.20,7450,20240805,16.91,19440,-55.20,20240215,7450,16.91,20240805,19440,-55.20,20240215,7450,16.91,20240805,2.55,N,093520,500,80 억,,2244135,N,N,0,N,00,N
|
|
20240909,150633,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8710,270,2,3.20,368236640,43387,70.06,8250,8800,8210,10970,5910,8440,8487.26,13.88,0,14688,8893,8666,8553,8326,8213,8610,8270,81,2530,500,5400,10,1,16163092,1408,6.96,1.08,12,0.27,1252.00,8054.00,19440,20240215,-55.20,7450,20240805,16.91,19440,-55.20,20240215,7450,16.91,20240805,19440,-55.20,20240215,7450,16.91,20240805,2.55,N,093520,500,80 억,,2244135,N,N,0,N,00,N
|
|
20240909,140636,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8730,290,2,3.44,291179810,34549,55.79,8250,8800,8210,10970,5910,8440,8428.02,13.88,0,10401,8893,8666,8553,8326,8213,8610,8270,81,2530,500,5400,10,1,16163092,1411,6.97,1.08,12,0.21,1252.00,8054.00,19440,20240215,-55.09,7450,20240805,17.18,19440,-55.09,20240215,7450,17.18,20240805,19440,-55.09,20240215,7450,17.18,20240805,2.55,N,093520,500,80 억,,2244135,N,N,0,N,00,N
|
|
20240909,130634,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8630,190,2,2.25,230328620,27573,44.52,8250,8650,8210,10970,5910,8440,8353.41,13.88,0,7378,8893,8666,8553,8326,8213,8610,8270,81,2530,500,5400,10,1,16163092,1395,6.89,1.07,12,0.17,1252.00,8054.00,19440,20240215,-55.61,7450,20240805,15.84,19440,-55.61,20240215,7450,15.84,20240805,19440,-55.61,20240215,7450,15.84,20240805,2.55,N,093520,500,80 억,,2244135,N,N,0,N,00,N
|
|
20240909,120631,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8600,160,2,1.90,218285050,26175,42.26,8250,8650,8210,10970,5910,8440,8339.45,13.88,0,6968,8893,8666,8553,8326,8213,8610,8270,81,2530,500,5400,10,1,16163092,1390,6.87,1.07,12,0.16,1252.00,8054.00,19440,20240215,-55.76,7450,20240805,15.44,19440,-55.76,20240215,7450,15.44,20240805,19440,-55.76,20240215,7450,15.44,20240805,2.55,N,093520,500,80 억,,2244135,N,N,0,N,00,N
|
|
20240909,110631,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8490,50,2,0.59,209683530,25172,40.64,8250,8650,8210,10970,5910,8440,8330.03,13.88,0,6329,8893,8666,8553,8326,8213,8610,8270,81,2530,500,5400,10,1,16163092,1372,6.78,1.05,12,0.16,1252.00,8054.00,19440,20240215,-56.33,7450,20240805,13.96,19440,-56.33,20240215,7450,13.96,20240805,19440,-56.33,20240215,7450,13.96,20240805,2.55,N,093520,500,80 억,,2244135,N,N,0,N,00,N
|
|
20240909,100636,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8410,-30,5,-0.36,166337980,20071,32.41,8250,8410,8210,10970,5910,8440,8287.48,13.88,0,4074,8893,8666,8553,8326,8213,8610,8270,81,2530,500,5400,10,1,16163092,1359,6.72,1.04,12,0.12,1252.00,8054.00,19440,20240215,-56.74,7450,20240805,12.89,19440,-56.74,20240215,7450,12.89,20240805,19440,-56.74,20240215,7450,12.89,20240805,2.55,N,093520,500,80 억,,2244135,N,N,0,N,00,N
|
|
20240909,090629,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8230,-210,5,-2.49,28290330,3437,5.55,8250,8300,8210,10970,5910,8440,8231.11,13.88,0,-840,8893,8666,8553,8326,8213,8610,8270,81,2530,500,5400,10,1,16163092,1330,6.57,1.02,12,0.02,1252.00,8054.00,19440,20240215,-57.66,7450,20240805,10.47,19440,-57.66,20240215,7450,10.47,20240805,19440,-57.66,20240215,7450,10.47,20240805,2.55,N,093520,500,80 억,,2244135,N,N,0,N,00,N
|
|
20240906,160622,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8440,-320,5,-3.65,528309410,61725,93.31,8690,8780,8440,11380,6140,8760,8559.10,13.91,0,-4539,9433,9096,8853,8516,8273,9265,8685,81,2620,500,5600,10,1,16163092,1364,6.74,1.05,12,0.38,1252.00,8054.00,19440,20240215,-56.58,7450,20240805,13.29,19440,-56.58,20240215,7450,13.29,20240805,19440,-56.58,20240215,7450,13.29,20240805,2.59,N,093520,500,80 억,,2248392,N,N,0,N,00,N
|
|
20240906,150632,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8450,-310,5,-3.54,488453920,57004,86.17,8690,8780,8440,11380,6140,8760,8568.77,13.91,0,-4244,9433,9096,8853,8516,8273,9265,8685,81,2620,500,5600,10,1,16163092,1366,6.75,1.05,12,0.35,1252.00,8054.00,19440,20240215,-56.53,7450,20240805,13.42,19440,-56.53,20240215,7450,13.42,20240805,19440,-56.53,20240215,7450,13.42,20240805,2.59,N,093520,500,80 억,,2248392,N,N,0,N,00,N
|
|
20240906,140636,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8500,-260,5,-2.97,459548570,53590,81.01,8690,8780,8470,11380,6140,8760,8575.27,13.91,0,-3791,9433,9096,8853,8516,8273,9265,8685,81,2620,500,5600,10,1,16163092,1374,6.79,1.06,12,0.33,1252.00,8054.00,19440,20240215,-56.28,7450,20240805,14.09,19440,-56.28,20240215,7450,14.09,20240805,19440,-56.28,20240215,7450,14.09,20240805,2.59,N,093520,500,80 억,,2248392,N,N,0,N,00,N
|
|
20240906,130631,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8520,-240,5,-2.74,446295570,52030,78.65,8690,8780,8470,11380,6140,8760,8577.66,13.91,0,-3683,9433,9096,8853,8516,8273,9265,8685,81,2620,500,5600,10,1,16163092,1377,6.81,1.06,12,0.32,1252.00,8054.00,19440,20240215,-56.17,7450,20240805,14.36,19440,-56.17,20240215,7450,14.36,20240805,19440,-56.17,20240215,7450,14.36,20240805,2.59,N,093520,500,80 억,,2248392,N,N,0,N,00,N
|
|
20240906,120633,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8550,-210,5,-2.40,302187010,35067,53.01,8690,8780,8510,11380,6140,8760,8617.42,13.91,0,-6386,9433,9096,8853,8516,8273,9265,8685,81,2620,500,5600,10,1,16163092,1382,6.83,1.06,12,0.22,1252.00,8054.00,19440,20240215,-56.02,7450,20240805,14.77,19440,-56.02,20240215,7450,14.77,20240805,19440,-56.02,20240215,7450,14.77,20240805,2.59,N,093520,500,80 억,,2248392,N,N,0,N,00,N
|
|
20240906,110635,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8580,-180,5,-2.05,255985710,29656,44.83,8690,8780,8550,11380,6140,8760,8631.84,13.91,0,-4361,9433,9096,8853,8516,8273,9265,8685,81,2620,500,5600,10,1,16163092,1387,6.85,1.07,12,0.18,1252.00,8054.00,19440,20240215,-55.86,7450,20240805,15.17,19440,-55.86,20240215,7450,15.17,20240805,19440,-55.86,20240215,7450,15.17,20240805,2.59,N,093520,500,80 억,,2248392,N,N,0,N,00,N
|
|
20240906,100629,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8560,-200,5,-2.28,208882280,24159,36.52,8690,8780,8550,11380,6140,8760,8646.15,13.91,0,-3819,9433,9096,8853,8516,8273,9265,8685,81,2620,500,5600,10,1,16163092,1384,6.84,1.06,12,0.15,1252.00,8054.00,19440,20240215,-55.97,7450,20240805,14.90,19440,-55.97,20240215,7450,14.90,20240805,19440,-55.97,20240215,7450,14.90,20240805,2.59,N,093520,500,80 억,,2248392,N,N,0,N,00,N
|
|
20240906,090634,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8740,-20,5,-0.23,37560750,4318,6.53,8690,8770,8690,11380,6140,8760,8698.65,13.91,0,1093,9433,9096,8853,8516,8273,9265,8685,81,2620,500,5600,10,1,16163092,1413,6.98,1.09,12,0.03,1252.00,8054.00,19440,20240215,-55.04,7450,20240805,17.32,19440,-55.04,20240215,7450,17.32,20240805,19440,-55.04,20240215,7450,17.32,20240805,2.59,N,093520,500,80 억,,2248392,N,N,0,N,00,N
|
|
20240905,160623,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8760,30,2,0.34,583462550,65952,95.45,8610,9190,8610,11340,6120,8730,8846.78,13.92,0,-835,9096,8912,8806,8622,8516,8860,8570,81,2610,500,5580,10,1,16163092,1416,7.00,1.09,12,0.41,1252.00,8054.00,19440,20240215,-54.94,7450,20240805,17.58,19440,-54.94,20240215,7450,17.58,20240805,19440,-54.94,20240215,7450,17.58,20240805,2.60,N,093520,500,80 억,,2249398,N,N,0,N,00,N
|
|
20240905,150632,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8790,60,2,0.69,515073630,58163,84.17,8610,9190,8610,11340,6120,8730,8855.69,13.92,0,-3512,9096,8912,8806,8622,8516,8860,8570,81,2610,500,5580,10,1,16163092,1421,7.02,1.09,12,0.36,1252.00,8054.00,19440,20240215,-54.78,7450,20240805,17.99,19440,-54.78,20240215,7450,17.99,20240805,19440,-54.78,20240215,7450,17.99,20240805,2.60,N,093520,500,80 억,,2249398,N,N,0,N,00,N
|
|
20240905,140628,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8700,-30,5,-0.34,462387920,52148,75.47,8610,9190,8610,11340,6120,8730,8866.84,13.92,0,-5613,9096,8912,8806,8622,8516,8860,8570,81,2610,500,5580,10,1,16163092,1406,6.95,1.08,12,0.32,1252.00,8054.00,19440,20240215,-55.25,7450,20240805,16.78,19440,-55.25,20240215,7450,16.78,20240805,19440,-55.25,20240215,7450,16.78,20240805,2.60,N,093520,500,80 억,,2249398,N,N,0,N,00,N
|
|
20240905,130631,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8690,-40,5,-0.46,442132820,49821,72.10,8610,9190,8610,11340,6120,8730,8874.43,13.92,0,-4662,9096,8912,8806,8622,8516,8860,8570,81,2610,500,5580,10,1,16163092,1405,6.94,1.08,12,0.31,1252.00,8054.00,19440,20240215,-55.30,7450,20240805,16.64,19440,-55.30,20240215,7450,16.64,20240805,19440,-55.30,20240215,7450,16.64,20240805,2.60,N,093520,500,80 억,,2249398,N,N,0,N,00,N
|
|
20240905,120628,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8810,80,2,0.92,362463310,40705,58.91,8610,9190,8610,11340,6120,8730,8904.64,13.92,0,684,9096,8912,8806,8622,8516,8860,8570,81,2610,500,5580,10,1,16163092,1424,7.04,1.09,12,0.25,1252.00,8054.00,19440,20240215,-54.68,7450,20240805,18.26,19440,-54.68,20240215,7450,18.26,20240805,19440,-54.68,20240215,7450,18.26,20240805,2.60,N,093520,500,80 억,,2249398,N,N,0,N,00,N
|
|
20240905,110625,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8810,80,2,0.92,307079370,34395,49.78,8610,9190,8610,11340,6120,8730,8928.02,13.92,0,2065,9096,8912,8806,8622,8516,8860,8570,81,2610,500,5580,10,1,16163092,1424,7.04,1.09,12,0.21,1252.00,8054.00,19440,20240215,-54.68,7450,20240805,18.26,19440,-54.68,20240215,7450,18.26,20240805,19440,-54.68,20240215,7450,18.26,20240805,2.60,N,093520,500,80 억,,2249398,N,N,0,N,00,N
|
|
20240905,100625,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9040,310,2,3.55,207474550,23232,33.62,8610,9190,8610,11340,6120,8730,8930.55,13.92,0,5199,9096,8912,8806,8622,8516,8860,8570,81,2610,500,5580,10,1,16163092,1461,7.22,1.12,12,0.14,1252.00,8054.00,19440,20240215,-53.50,7450,20240805,21.34,19440,-53.50,20240215,7450,21.34,20240805,19440,-53.50,20240215,7450,21.34,20240805,2.60,N,093520,500,80 억,,2249398,N,N,0,N,00,N
|
|
20240905,090631,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8800,70,2,0.80,49965010,5771,8.35,8610,8830,8610,11340,6120,8730,8657.95,13.92,0,2275,9096,8912,8806,8622,8516,8860,8570,81,2610,500,5580,10,1,16163092,1422,7.03,1.09,12,0.04,1252.00,8054.00,19440,20240215,-54.73,7450,20240805,18.12,19440,-54.73,20240215,7450,18.12,20240805,19440,-54.73,20240215,7450,18.12,20240805,2.60,N,093520,500,80 억,,2249398,N,N,0,N,00,N
|
|
20240904,160616,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8730,-420,5,-4.59,602182900,68424,148.23,8900,8990,8700,11890,6410,9150,8800.76,13.95,0,-5269,9483,9316,9233,9066,8983,9275,9025,81,2740,500,5850,10,1,16163092,1411,6.97,1.08,12,0.42,1252.00,8054.00,19440,20240215,-55.09,7450,20240805,17.18,19440,-55.09,20240215,7450,17.18,20240805,19440,-55.09,20240215,7450,17.18,20240805,2.62,N,093520,500,80 억,,2254597,N,N,0,N,00,N
|
|
20240904,150621,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8750,-400,5,-4.37,574398690,65243,141.33,8900,8990,8700,11890,6410,9150,8803.99,13.95,0,-4794,9483,9316,9233,9066,8983,9275,9025,81,2740,500,5850,10,1,16163092,1414,6.99,1.09,12,0.40,1252.00,8054.00,19440,20240215,-54.99,7450,20240805,17.45,19440,-54.99,20240215,7450,17.45,20240805,19440,-54.99,20240215,7450,17.45,20240805,2.62,N,093520,500,80 억,,2254597,N,N,0,N,00,N
|
|
20240904,140623,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8790,-360,5,-3.93,435683310,49412,107.04,8900,8990,8700,11890,6410,9150,8817.36,13.95,0,-4592,9483,9316,9233,9066,8983,9275,9025,81,2740,500,5850,10,1,16163092,1421,7.02,1.09,12,0.31,1252.00,8054.00,19440,20240215,-54.78,7450,20240805,17.99,19440,-54.78,20240215,7450,17.99,20240805,19440,-54.78,20240215,7450,17.99,20240805,2.62,N,093520,500,80 억,,2254597,N,N,0,N,00,N
|
|
20240904,130622,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8810,-340,5,-3.72,386727370,43848,94.99,8900,8990,8700,11890,6410,9150,8819.73,13.95,0,-2767,9483,9316,9233,9066,8983,9275,9025,81,2740,500,5850,10,1,16163092,1424,7.04,1.09,12,0.27,1252.00,8054.00,19440,20240215,-54.68,7450,20240805,18.26,19440,-54.68,20240215,7450,18.26,20240805,19440,-54.68,20240215,7450,18.26,20240805,2.62,N,093520,500,80 억,,2254597,N,N,0,N,00,N
|
|
20240904,120620,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8860,-290,5,-3.17,318226070,36073,78.14,8900,8990,8700,11890,6410,9150,8821.72,13.95,0,618,9483,9316,9233,9066,8983,9275,9025,81,2740,500,5850,10,1,16163092,1432,7.08,1.10,12,0.22,1252.00,8054.00,19440,20240215,-54.42,7450,20240805,18.93,19440,-54.42,20240215,7450,18.93,20240805,19440,-54.42,20240215,7450,18.93,20240805,2.62,N,093520,500,80 억,,2254597,N,N,0,N,00,N
|
|
20240904,110617,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8840,-310,5,-3.39,301282060,34161,74.00,8900,8990,8700,11890,6410,9150,8819.47,13.95,0,969,9483,9316,9233,9066,8983,9275,9025,81,2740,500,5850,10,1,16163092,1429,7.06,1.10,12,0.21,1252.00,8054.00,19440,20240215,-54.53,7450,20240805,18.66,19440,-54.53,20240215,7450,18.66,20240805,19440,-54.53,20240215,7450,18.66,20240805,2.62,N,093520,500,80 억,,2254597,N,N,0,N,00,N
|
|
20240904,100621,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8820,-330,5,-3.61,206297120,23374,50.63,8900,8990,8700,11890,6410,9150,8825.92,13.95,0,-1865,9483,9316,9233,9066,8983,9275,9025,81,2740,500,5850,10,1,16163092,1426,7.04,1.10,12,0.14,1252.00,8054.00,19440,20240215,-54.63,7450,20240805,18.39,19440,-54.63,20240215,7450,18.39,20240805,19440,-54.63,20240215,7450,18.39,20240805,2.62,N,093520,500,80 억,,2254597,N,N,0,N,00,N
|
|
20240904,090620,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8850,-300,5,-3.28,51571790,5825,12.62,8900,8990,8700,11890,6410,9150,8853.53,13.95,0,327,9483,9316,9233,9066,8983,9275,9025,81,2740,500,5850,10,1,16163092,1430,7.07,1.10,12,0.04,1252.00,8054.00,19440,20240215,-54.48,7450,20240805,18.79,19440,-54.48,20240215,7450,18.79,20240805,19440,-54.48,20240215,7450,18.79,20240805,2.62,N,093520,500,80 억,,2254597,N,N,0,N,00,N
|
|
20240903,160613,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9150,-200,5,-2.14,426468740,46017,39.29,9350,9400,9150,12150,6550,9350,9267.71,14.08,0,-21132,10083,9716,9533,9166,8983,9625,9075,81,2800,500,5980,10,1,16163092,1479,7.31,1.14,12,0.28,1252.00,8054.00,19440,20240215,-52.93,7450,20240805,22.82,19440,-52.93,20240215,7450,22.82,20240805,19440,-52.93,20240215,7450,22.82,20240805,2.62,N,093520,500,80 억,,2275729,N,N,0,N,00,N
|
|
20240903,150616,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9190,-160,5,-1.71,380814210,41033,35.03,9350,9400,9170,12150,6550,9350,9280.68,14.08,0,-20096,10083,9716,9533,9166,8983,9625,9075,81,2800,500,5980,10,1,16163092,1485,7.34,1.14,12,0.25,1252.00,8054.00,19440,20240215,-52.73,7450,20240805,23.36,19440,-52.73,20240215,7450,23.36,20240805,19440,-52.73,20240215,7450,23.36,20240805,2.62,N,093520,500,80 억,,2275729,N,N,0,N,00,N
|
|
20240903,140618,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9200,-150,5,-1.60,337982620,36369,31.05,9350,9400,9190,12150,6550,9350,9293.15,14.08,0,-16952,10083,9716,9533,9166,8983,9625,9075,81,2800,500,5980,10,1,16163092,1487,7.35,1.14,12,0.23,1252.00,8054.00,19440,20240215,-52.67,7450,20240805,23.49,19440,-52.67,20240215,7450,23.49,20240805,19440,-52.67,20240215,7450,23.49,20240805,2.62,N,093520,500,80 억,,2275729,N,N,0,N,00,N
|
|
20240903,130618,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9250,-100,5,-1.07,312132330,33567,28.66,9350,9400,9210,12150,6550,9350,9298.79,14.08,0,-15333,10083,9716,9533,9166,8983,9625,9075,81,2800,500,5980,10,1,16163092,1495,7.39,1.15,12,0.21,1252.00,8054.00,19440,20240215,-52.42,7450,20240805,24.16,19440,-52.42,20240215,7450,24.16,20240805,19440,-52.42,20240215,7450,24.16,20240805,2.62,N,093520,500,80 억,,2275729,N,N,0,N,00,N
|
|
20240903,120609,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9270,-80,5,-0.86,198521730,21278,18.17,9350,9400,9270,12150,6550,9350,9329.91,14.08,0,-6870,10083,9716,9533,9166,8983,9625,9075,81,2800,500,5980,10,1,16163092,1498,7.40,1.15,12,0.13,1252.00,8054.00,19440,20240215,-52.31,7450,20240805,24.43,19440,-52.31,20240215,7450,24.43,20240805,19440,-52.31,20240215,7450,24.43,20240805,2.62,N,093520,500,80 억,,2275729,N,N,0,N,00,N
|
|
20240903,110608,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9310,-40,5,-0.43,141184520,15109,12.90,9350,9400,9300,12150,6550,9350,9344.40,14.08,0,-4006,10083,9716,9533,9166,8983,9625,9075,81,2800,500,5980,10,1,16163092,1505,7.44,1.16,12,0.09,1252.00,8054.00,19440,20240215,-52.11,7450,20240805,24.97,19440,-52.11,20240215,7450,24.97,20240805,19440,-52.11,20240215,7450,24.97,20240805,2.62,N,093520,500,80 억,,2275729,N,N,0,N,00,N
|
|
20240903,100609,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9360,10,2,0.11,75648920,8080,6.90,9350,9400,9320,12150,6550,9350,9362.49,14.08,0,858,10083,9716,9533,9166,8983,9625,9075,81,2800,500,5980,10,1,16163092,1513,7.48,1.16,12,0.05,1252.00,8054.00,19440,20240215,-51.85,7450,20240805,25.64,19440,-51.85,20240215,7450,25.64,20240805,19440,-51.85,20240215,7450,25.64,20240805,2.62,N,093520,500,80 억,,2275729,N,N,0,N,00,N
|
|
20240903,090611,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9340,-10,5,-0.11,6797540,727,0.62,9350,9360,9340,12150,6550,9350,9350.12,14.08,0,317,10083,9716,9533,9166,8983,9625,9075,81,2800,500,5980,10,1,16163092,1510,7.46,1.16,12,0.00,1252.00,8054.00,19440,20240215,-51.95,7450,20240805,25.37,19440,-51.95,20240215,7450,25.37,20240805,19440,-51.95,20240215,7450,25.37,20240805,2.62,N,093520,500,80 억,,2275729,N,N,0,N,00,N
|
|
20240902,160604,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9350,-100,5,-1.06,1119351510,117023,558.16,9410,9900,9350,12280,6620,9450,9565.23,14.19,0,-16832,9683,9566,9353,9236,9023,9625,9295,81,2830,500,6040,10,1,16163092,1511,7.47,1.16,12,0.72,1252.00,8054.00,19440,20240215,-51.90,7450,20240805,25.50,19440,-51.90,20240215,7450,25.50,20240805,19440,-51.90,20240215,7450,25.50,20240805,2.63,N,093520,500,80 억,,2293175,N,N,0,N,00,N
|
|
20240902,150615,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9350,-100,5,-1.06,1092768770,114180,544.60,9410,9900,9350,12280,6620,9450,9570.58,14.19,0,-15489,9683,9566,9353,9236,9023,9625,9295,81,2830,500,6040,10,1,16163092,1511,7.47,1.16,12,0.71,1252.00,8054.00,19440,20240215,-51.90,7450,20240805,25.50,19440,-51.90,20240215,7450,25.50,20240805,19440,-51.90,20240215,7450,25.50,20240805,2.63,N,093520,500,80 억,,2293175,N,N,0,N,00,N
|
|
20240902,140612,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9360,-90,5,-0.95,1070583010,111810,533.29,9410,9900,9350,12280,6620,9450,9575.02,14.19,0,-14948,9683,9566,9353,9236,9023,9625,9295,81,2830,500,6040,10,1,16163092,1513,7.48,1.16,12,0.69,1252.00,8054.00,19440,20240215,-51.85,7450,20240805,25.64,19440,-51.85,20240215,7450,25.64,20240805,19440,-51.85,20240215,7450,25.64,20240805,2.63,N,093520,500,80 억,,2293175,N,N,0,N,00,N
|
|
20240902,130608,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9360,-90,5,-0.95,1048123670,109411,521.85,9410,9900,9350,12280,6620,9450,9579.69,14.19,0,-14639,9683,9566,9353,9236,9023,9625,9295,81,2830,500,6040,10,1,16163092,1513,7.48,1.16,12,0.68,1252.00,8054.00,19440,20240215,-51.85,7450,20240805,25.64,19440,-51.85,20240215,7450,25.64,20240805,19440,-51.85,20240215,7450,25.64,20240805,2.63,N,093520,500,80 억,,2293175,N,N,0,N,00,N
|
|
20240902,120612,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9370,-80,5,-0.85,1033583300,107857,514.44,9410,9900,9360,12280,6620,9450,9582.90,14.19,0,-14525,9683,9566,9353,9236,9023,9625,9295,81,2830,500,6040,10,1,16163092,1514,7.48,1.16,12,0.67,1252.00,8054.00,19440,20240215,-51.80,7450,20240805,25.77,19440,-51.80,20240215,7450,25.77,20240805,19440,-51.80,20240215,7450,25.77,20240805,2.63,N,093520,500,80 억,,2293175,N,N,0,N,00,N
|
|
20240902,110607,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9400,-50,5,-0.53,978183790,101949,486.26,9410,9900,9370,12280,6620,9450,9594.83,14.19,0,-11400,9683,9566,9353,9236,9023,9625,9295,81,2830,500,6040,10,1,16163092,1519,7.51,1.17,12,0.63,1252.00,8054.00,19440,20240215,-51.65,7450,20240805,26.17,19440,-51.65,20240215,7450,26.17,20240805,19440,-51.65,20240215,7450,26.17,20240805,2.63,N,093520,500,80 억,,2293175,N,N,0,N,00,N
|
|
20240902,100606,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9420,-30,5,-0.32,872298190,90682,432.52,9410,9900,9370,12280,6620,9450,9619.31,14.19,0,-8324,9683,9566,9353,9236,9023,9625,9295,81,2830,500,6040,10,1,16163092,1523,7.52,1.17,12,0.56,1252.00,8054.00,19440,20240215,-51.54,7450,20240805,26.44,19440,-51.54,20240215,7450,26.44,20240805,19440,-51.54,20240215,7450,26.44,20240805,2.63,N,093520,500,80 억,,2293175,N,N,0,N,00,N
|
|
20240902,090602,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9380,-70,5,-0.74,6785270,723,3.45,9410,9410,9370,12280,6620,9450,9384.88,14.19,0,-554,9683,9566,9353,9236,9023,9625,9295,81,2830,500,6040,10,1,16163092,1516,7.49,1.16,12,0.00,1252.00,8054.00,19440,20240215,-51.75,7450,20240805,25.91,19440,-51.75,20240215,7450,25.91,20240805,19440,-51.75,20240215,7450,25.91,20240805,2.63,N,093520,500,80 억,,2293175,N,N,0,N,00,N
|