138 lines
57 KiB
CSV
138 lines
57 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
|
|
20250124,160742,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9360,260,2,2.86,488443220,52089,74.85,9190,9470,9100,11830,6370,9100,9377.09,14.88,0,21173,9620,9360,9220,8960,8820,9290,8890,81,2730,500,5820,10,1,16163092,1513,7.48,1.16,12,0.32,1252.00,8054.00,19440,20240215,-51.85,6810,20241210,37.44,9560,-2.09,20250121,8100,15.56,20250102,19440,-51.85,20240215,6810,37.44,20241210,1.63,N,093520,500,80 억,,2404441,N,N,0,N,00,N
|
|
20250124,150742,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9350,250,2,2.75,466404080,49734,71.47,9190,9470,9100,11830,6370,9100,9377.97,14.88,0,21151,9620,9360,9220,8960,8820,9290,8890,81,2730,500,5820,10,1,16163092,1511,7.47,1.16,12,0.31,1252.00,8054.00,19440,20240215,-51.90,6810,20241210,37.30,9560,-2.20,20250121,8100,15.43,20250102,19440,-51.90,20240215,6810,37.30,20241210,1.63,N,093520,500,80 억,,2404441,N,N,0,N,00,N
|
|
20250124,140741,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9350,250,2,2.75,423678780,45168,64.91,9190,9470,9100,11830,6370,9100,9380.07,14.88,0,21004,9620,9360,9220,8960,8820,9290,8890,81,2730,500,5820,10,1,16163092,1511,7.47,1.16,12,0.28,1252.00,8054.00,19440,20240215,-51.90,6810,20241210,37.30,9560,-2.20,20250121,8100,15.43,20250102,19440,-51.90,20240215,6810,37.30,20241210,1.63,N,093520,500,80 억,,2404441,N,N,0,N,00,N
|
|
20250124,130742,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9380,280,2,3.08,396461400,42263,60.73,9190,9470,9100,11830,6370,9100,9380.82,14.88,0,20750,9620,9360,9220,8960,8820,9290,8890,81,2730,500,5820,10,1,16163092,1516,7.49,1.16,12,0.26,1252.00,8054.00,19440,20240215,-51.75,6810,20241210,37.74,9560,-1.88,20250121,8100,15.80,20250102,19440,-51.75,20240215,6810,37.74,20241210,1.63,N,093520,500,80 억,,2404441,N,N,0,N,00,N
|
|
20250124,120740,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9430,330,2,3.63,327653830,34974,50.26,9190,9450,9100,11830,6370,9100,9368.50,14.88,0,18314,9620,9360,9220,8960,8820,9290,8890,81,2730,500,5820,10,1,16163092,1524,7.53,1.17,12,0.22,1252.00,8054.00,19440,20240215,-51.49,6810,20241210,38.47,9560,-1.36,20250121,8100,16.42,20250102,19440,-51.49,20240215,6810,38.47,20241210,1.63,N,093520,500,80 억,,2404441,N,N,0,N,00,N
|
|
20250124,110741,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9400,300,2,3.30,285785040,30531,43.87,9190,9420,9100,11830,6370,9100,9360.49,14.88,0,17557,9620,9360,9220,8960,8820,9290,8890,81,2730,500,5820,10,1,16163092,1519,7.51,1.17,12,0.19,1252.00,8054.00,19440,20240215,-51.65,6810,20241210,38.03,9560,-1.67,20250121,8100,16.05,20250102,19440,-51.65,20240215,6810,38.03,20241210,1.63,N,093520,500,80 억,,2404441,N,N,0,N,00,N
|
|
20250124,100739,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9340,240,2,2.64,118172390,12660,18.19,9190,9380,9100,11830,6370,9100,9334.31,14.88,0,7695,9620,9360,9220,8960,8820,9290,8890,81,2730,500,5820,10,1,16163092,1510,7.46,1.16,12,0.08,1252.00,8054.00,19440,20240215,-51.95,6810,20241210,37.15,9560,-2.30,20250121,8100,15.31,20250102,19440,-51.95,20240215,6810,37.15,20241210,1.63,N,093520,500,80 억,,2404441,N,N,0,N,00,N
|
|
20250124,090742,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9170,70,2,0.77,633060,69,0.10,9190,9190,9100,11830,6370,9100,9174.78,14.88,0,23,9620,9360,9220,8960,8820,9290,8890,81,2730,500,5820,10,1,16163092,1482,7.32,1.14,12,0.00,1252.00,8054.00,19440,20240215,-52.83,6810,20241210,34.65,9560,-4.08,20250121,8100,13.21,20250102,19440,-52.83,20240215,6810,34.65,20241210,1.63,N,093520,500,80 억,,2404441,N,N,0,N,00,N
|
|
20250123,160738,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9100,-300,5,-3.19,646738600,69584,158.17,9410,9480,9080,12220,6580,9400,9294.36,15.01,0,-22093,9526,9462,9386,9322,9246,9495,9355,81,2820,500,6010,10,1,16163092,1471,7.27,1.13,12,0.43,1252.00,8054.00,19440,20240215,-53.19,6810,20241210,33.63,9560,-4.81,20250121,8100,12.35,20250102,19440,-53.19,20240215,6810,33.63,20241210,1.66,N,093520,500,80 억,,2426334,N,N,0,N,00,N
|
|
20250123,150738,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9160,-240,5,-2.55,618734760,66520,151.21,9410,9480,9080,12220,6580,9400,9301.48,15.01,0,-23510,9526,9462,9386,9322,9246,9495,9355,81,2820,500,6010,10,1,16163092,1481,7.32,1.14,12,0.41,1252.00,8054.00,19440,20240215,-52.88,6810,20241210,34.51,9560,-4.18,20250121,8100,13.09,20250102,19440,-52.88,20240215,6810,34.51,20241210,1.66,N,093520,500,80 억,,2426334,N,N,0,N,00,N
|
|
20250123,140738,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9250,-150,5,-1.60,462786570,49518,112.56,9410,9480,9250,12220,6580,9400,9345.83,15.01,0,-23253,9526,9462,9386,9322,9246,9495,9355,81,2820,500,6010,10,1,16163092,1495,7.39,1.15,12,0.31,1252.00,8054.00,19440,20240215,-52.42,6810,20241210,35.83,9560,-3.24,20250121,8100,14.20,20250102,19440,-52.42,20240215,6810,35.83,20241210,1.66,N,093520,500,80 억,,2426334,N,N,0,N,00,N
|
|
20250123,130736,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9350,-50,5,-0.53,408784380,43696,99.32,9410,9480,9260,12220,6580,9400,9355.19,15.01,0,-18655,9526,9462,9386,9322,9246,9495,9355,81,2820,500,6010,10,1,16163092,1511,7.47,1.16,12,0.27,1252.00,8054.00,19440,20240215,-51.90,6810,20241210,37.30,9560,-2.20,20250121,8100,15.43,20250102,19440,-51.90,20240215,6810,37.30,20241210,1.66,N,093520,500,80 억,,2426334,N,N,0,N,00,N
|
|
20250123,120738,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9300,-100,5,-1.06,399460120,42693,97.04,9410,9480,9260,12220,6580,9400,9356.57,15.01,0,-18791,9526,9462,9386,9322,9246,9495,9355,81,2820,500,6010,10,1,16163092,1503,7.43,1.15,12,0.26,1252.00,8054.00,19440,20240215,-52.16,6810,20241210,36.56,9560,-2.72,20250121,8100,14.81,20250102,19440,-52.16,20240215,6810,36.56,20241210,1.66,N,093520,500,80 억,,2426334,N,N,0,N,00,N
|
|
20250123,110729,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9340,-60,5,-0.64,373646200,39922,90.75,9410,9480,9260,12220,6580,9400,9359.41,15.01,0,-19127,9526,9462,9386,9322,9246,9495,9355,81,2820,500,6010,10,1,16163092,1510,7.46,1.16,12,0.25,1252.00,8054.00,19440,20240215,-51.95,6810,20241210,37.15,9560,-2.30,20250121,8100,15.31,20250102,19440,-51.95,20240215,6810,37.15,20241210,1.66,N,093520,500,80 억,,2426334,N,N,0,N,00,N
|
|
20250123,100737,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9320,-80,5,-0.85,260372230,27724,63.02,9410,9480,9300,12220,6580,9400,9391.58,15.01,0,-14865,9526,9462,9386,9322,9246,9495,9355,81,2820,500,6010,10,1,16163092,1506,7.44,1.16,12,0.17,1252.00,8054.00,19440,20240215,-52.06,6810,20241210,36.86,9560,-2.51,20250121,8100,15.06,20250102,19440,-52.06,20240215,6810,36.86,20241210,1.66,N,093520,500,80 억,,2426334,N,N,0,N,00,N
|
|
20250123,090737,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9440,40,2,0.43,26220730,2786,6.33,9410,9450,9400,12220,6580,9400,9411.60,15.01,0,6,9526,9462,9386,9322,9246,9495,9355,81,2820,500,6010,10,1,16163092,1526,7.54,1.17,12,0.02,1252.00,8054.00,19440,20240215,-51.44,6810,20241210,38.62,9560,-1.26,20250121,8100,16.54,20250102,19440,-51.44,20240215,6810,38.62,20241210,1.66,N,093520,500,80 억,,2426334,N,N,0,N,00,N
|
|
20250122,160731,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9400,60,2,0.64,412943430,43991,76.24,9340,9450,9310,12140,6540,9340,9386.99,14.95,0,9962,9660,9500,9400,9240,9140,9450,9190,81,2800,500,5970,10,1,16163092,1519,7.51,1.17,12,0.27,1252.00,8054.00,19440,20240215,-51.65,6810,20241210,38.03,9560,-1.67,20250121,8100,16.05,20250102,19440,-51.65,20240215,6810,38.03,20241210,1.64,N,093520,500,80 억,,2415910,N,N,0,N,00,N
|
|
20250122,150733,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9400,60,2,0.64,393226140,41896,72.61,9340,9450,9310,12140,6540,9340,9385.77,14.95,0,10042,9660,9500,9400,9240,9140,9450,9190,81,2800,500,5970,10,1,16163092,1519,7.51,1.17,12,0.26,1252.00,8054.00,19440,20240215,-51.65,6810,20241210,38.03,9560,-1.67,20250121,8100,16.05,20250102,19440,-51.65,20240215,6810,38.03,20241210,1.64,N,093520,500,80 억,,2415910,N,N,0,N,00,N
|
|
20250122,140730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9390,50,2,0.54,336903150,35907,62.23,9340,9450,9310,12140,6540,9340,9382.66,14.95,0,6068,9660,9500,9400,9240,9140,9450,9190,81,2800,500,5970,10,1,16163092,1518,7.50,1.17,12,0.22,1252.00,8054.00,19440,20240215,-51.70,6810,20241210,37.89,9560,-1.78,20250121,8100,15.93,20250102,19440,-51.70,20240215,6810,37.89,20241210,1.64,N,093520,500,80 억,,2415910,N,N,0,N,00,N
|
|
20250122,130732,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9400,60,2,0.64,258934960,27618,47.86,9340,9450,9310,12140,6540,9340,9375.59,14.95,0,-370,9660,9500,9400,9240,9140,9450,9190,81,2800,500,5970,10,1,16163092,1519,7.51,1.17,12,0.17,1252.00,8054.00,19440,20240215,-51.65,6810,20241210,38.03,9560,-1.67,20250121,8100,16.05,20250102,19440,-51.65,20240215,6810,38.03,20241210,1.64,N,093520,500,80 억,,2415910,N,N,0,N,00,N
|
|
20250122,120730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9390,50,2,0.54,250476150,26717,46.30,9340,9450,9310,12140,6540,9340,9375.16,14.95,0,-719,9660,9500,9400,9240,9140,9450,9190,81,2800,500,5970,10,1,16163092,1518,7.50,1.17,12,0.17,1252.00,8054.00,19440,20240215,-51.70,6810,20241210,37.89,9560,-1.78,20250121,8100,15.93,20250102,19440,-51.70,20240215,6810,37.89,20241210,1.64,N,093520,500,80 억,,2415910,N,N,0,N,00,N
|
|
20250122,110732,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9400,60,2,0.64,189827820,20250,35.09,9340,9450,9310,12140,6540,9340,9374.21,14.95,0,-2608,9660,9500,9400,9240,9140,9450,9190,81,2800,500,5970,10,1,16163092,1519,7.51,1.17,12,0.13,1252.00,8054.00,19440,20240215,-51.65,6810,20241210,38.03,9560,-1.67,20250121,8100,16.05,20250102,19440,-51.65,20240215,6810,38.03,20241210,1.64,N,093520,500,80 억,,2415910,N,N,0,N,00,N
|
|
20250122,100732,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9420,80,2,0.86,134853110,14410,24.97,9340,9450,9310,12140,6540,9340,9358.30,14.95,0,-3518,9660,9500,9400,9240,9140,9450,9190,81,2800,500,5970,10,1,16163092,1523,7.52,1.17,12,0.09,1252.00,8054.00,19440,20240215,-51.54,6810,20241210,38.33,9560,-1.46,20250121,8100,16.30,20250102,19440,-51.54,20240215,6810,38.33,20241210,1.64,N,093520,500,80 억,,2415910,N,N,0,N,00,N
|
|
20250122,090733,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9350,10,2,0.11,11458610,1223,2.12,9340,9400,9340,12140,6540,9340,9369.26,14.95,0,-258,9660,9500,9400,9240,9140,9450,9190,81,2800,500,5970,10,1,16163092,1511,7.47,1.16,12,0.01,1252.00,8054.00,19440,20240215,-51.90,6810,20241210,37.30,9560,-2.20,20250121,8100,15.43,20250102,19440,-51.90,20240215,6810,37.30,20241210,1.64,N,093520,500,80 억,,2415910,N,N,0,N,00,N
|
|
20250121,160727,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9340,-90,5,-0.95,542856390,57594,84.28,9480,9560,9300,12250,6610,9430,9425.57,14.94,0,744,9650,9540,9400,9290,9150,9595,9345,81,2820,500,6030,10,1,16163092,1510,7.46,1.16,12,0.36,1252.00,8054.00,19440,20240215,-51.95,6810,20241210,37.15,9560,-2.30,20250121,8100,15.31,20250102,19440,-51.95,20240215,6810,37.15,20241210,1.66,N,093520,500,80 억,,2414333,N,N,0,N,00,N
|
|
20250121,150729,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9310,-120,5,-1.27,530084810,56228,82.28,9480,9560,9300,12250,6610,9430,9427.42,14.94,0,631,9650,9540,9400,9290,9150,9595,9345,81,2820,500,6030,10,1,16163092,1505,7.44,1.16,12,0.35,1252.00,8054.00,19440,20240215,-52.11,6810,20241210,36.71,9560,-2.62,20250121,8100,14.94,20250102,19440,-52.11,20240215,6810,36.71,20241210,1.66,N,093520,500,80 억,,2414333,N,N,0,N,00,N
|
|
20250121,140730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9360,-70,5,-0.74,477426100,50587,74.02,9480,9560,9300,12250,6610,9430,9437.72,14.94,0,390,9650,9540,9400,9290,9150,9595,9345,81,2820,500,6030,10,1,16163092,1513,7.48,1.16,12,0.31,1252.00,8054.00,19440,20240215,-51.85,6810,20241210,37.44,9560,-2.09,20250121,8100,15.56,20250102,19440,-51.85,20240215,6810,37.44,20241210,1.66,N,093520,500,80 억,,2414333,N,N,0,N,00,N
|
|
20250121,130729,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9330,-100,5,-1.06,468206470,49602,72.58,9480,9560,9300,12250,6610,9430,9439.27,14.94,0,531,9650,9540,9400,9290,9150,9595,9345,81,2820,500,6030,10,1,16163092,1508,7.45,1.16,12,0.31,1252.00,8054.00,19440,20240215,-52.01,6810,20241210,37.00,9560,-2.41,20250121,8100,15.19,20250102,19440,-52.01,20240215,6810,37.00,20241210,1.66,N,093520,500,80 억,,2414333,N,N,0,N,00,N
|
|
20250121,120720,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9370,-60,5,-0.64,395143220,41810,61.18,9480,9560,9300,12250,6610,9430,9450.93,14.94,0,-4475,9650,9540,9400,9290,9150,9595,9345,81,2820,500,6030,10,1,16163092,1514,7.48,1.16,12,0.26,1252.00,8054.00,19440,20240215,-51.80,6810,20241210,37.59,9560,-1.99,20250121,8100,15.68,20250102,19440,-51.80,20240215,6810,37.59,20241210,1.66,N,093520,500,80 억,,2414333,N,N,0,N,00,N
|
|
20250121,110652,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9340,-90,5,-0.95,361346810,38191,55.88,9480,9560,9300,12250,6610,9430,9461.57,14.94,0,-5495,9650,9540,9400,9290,9150,9595,9345,81,2820,500,6030,10,1,16163092,1510,7.46,1.16,12,0.24,1252.00,8054.00,19440,20240215,-51.95,6810,20241210,37.15,9560,-2.30,20250121,8100,15.31,20250102,19440,-51.95,20240215,6810,37.15,20241210,1.66,N,093520,500,80 억,,2414333,N,N,0,N,00,N
|
|
20250121,100648,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9430,0,3,0.00,267485510,28175,41.23,9480,9560,9420,12250,6610,9430,9493.72,14.94,0,-2339,9650,9540,9400,9290,9150,9595,9345,81,2820,500,6030,10,1,16163092,1524,7.53,1.17,12,0.17,1252.00,8054.00,19440,20240215,-51.49,6810,20241210,38.47,9560,-1.36,20250121,8100,16.42,20250102,19440,-51.49,20240215,6810,38.47,20241210,1.66,N,093520,500,80 억,,2414333,N,N,0,N,00,N
|
|
20250121,090729,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9540,110,2,1.17,48660890,5130,7.51,9480,9540,9420,12250,6610,9430,9485.55,14.94,0,418,9650,9540,9400,9290,9150,9595,9345,81,2820,500,6030,10,1,16163092,1542,7.62,1.18,12,0.03,1252.00,8054.00,19440,20240215,-50.93,6810,20241210,40.09,9540,0.00,20250121,8100,17.78,20250102,19440,-50.93,20240215,6810,40.09,20241210,1.66,N,093520,500,80 억,,2414333,N,N,0,N,00,N
|
|
20250120,160726,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9430,130,2,1.40,631845610,67283,174.67,9310,9510,9260,12090,6510,9300,9390.86,14.86,0,13722,9426,9362,9276,9212,9126,9395,9245,81,2790,500,5950,10,1,16163092,1524,7.53,1.17,12,0.42,1252.00,8054.00,19440,20240215,-51.49,6810,20241210,38.47,9510,-0.84,20250120,8100,16.42,20250102,19440,-51.49,20240215,6810,38.47,20241210,1.66,N,093520,500,80 억,,2401029,N,N,0,N,00,N
|
|
20250120,150728,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9430,130,2,1.40,607147570,64668,167.89,9310,9510,9260,12090,6510,9300,9388.69,14.86,0,14314,9426,9362,9276,9212,9126,9395,9245,81,2790,500,5950,10,1,16163092,1524,7.53,1.17,12,0.40,1252.00,8054.00,19440,20240215,-51.49,6810,20241210,38.47,9510,-0.84,20250120,8100,16.42,20250102,19440,-51.49,20240215,6810,38.47,20241210,1.66,N,093520,500,80 억,,2401029,N,N,0,N,00,N
|
|
20250120,140726,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9430,130,2,1.40,454414160,48516,125.95,9310,9440,9260,12090,6510,9300,9366.27,14.86,0,9871,9426,9362,9276,9212,9126,9395,9245,81,2790,500,5950,10,1,16163092,1524,7.53,1.17,12,0.30,1252.00,8054.00,19440,20240215,-51.49,6810,20241210,38.47,9450,-0.21,20250109,8100,16.42,20250102,19440,-51.49,20240215,6810,38.47,20241210,1.66,N,093520,500,80 억,,2401029,N,N,0,N,00,N
|
|
20250120,130726,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9380,80,2,0.86,327324370,35003,90.87,9310,9410,9260,12090,6510,9300,9351.32,14.86,0,10556,9426,9362,9276,9212,9126,9395,9245,81,2790,500,5950,10,1,16163092,1516,7.49,1.16,12,0.22,1252.00,8054.00,19440,20240215,-51.75,6810,20241210,37.74,9450,-0.74,20250109,8100,15.80,20250102,19440,-51.75,20240215,6810,37.74,20241210,1.66,N,093520,500,80 억,,2401029,N,N,0,N,00,N
|
|
20250120,120728,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9350,50,2,0.54,240729460,25776,66.92,9310,9400,9260,12090,6510,9300,9339.29,14.86,0,6815,9426,9362,9276,9212,9126,9395,9245,81,2790,500,5950,10,1,16163092,1511,7.47,1.16,12,0.16,1252.00,8054.00,19440,20240215,-51.90,6810,20241210,37.30,9450,-1.06,20250109,8100,15.43,20250102,19440,-51.90,20240215,6810,37.30,20241210,1.66,N,093520,500,80 억,,2401029,N,N,0,N,00,N
|
|
20250120,110728,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9310,10,2,0.11,171609480,18403,47.78,9310,9370,9260,12090,6510,9300,9325.08,14.86,0,3161,9426,9362,9276,9212,9126,9395,9245,81,2790,500,5950,10,1,16163092,1505,7.44,1.16,12,0.11,1252.00,8054.00,19440,20240215,-52.11,6810,20241210,36.71,9450,-1.48,20250109,8100,14.94,20250102,19440,-52.11,20240215,6810,36.71,20241210,1.66,N,093520,500,80 억,,2401029,N,N,0,N,00,N
|
|
20250120,100727,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9320,20,2,0.22,114719390,12287,31.90,9310,9370,9260,12090,6510,9300,9336.65,14.86,0,928,9426,9362,9276,9212,9126,9395,9245,81,2790,500,5950,10,1,16163092,1506,7.44,1.16,12,0.08,1252.00,8054.00,19440,20240215,-52.06,6810,20241210,36.86,9450,-1.38,20250109,8100,15.06,20250102,19440,-52.06,20240215,6810,36.86,20241210,1.66,N,093520,500,80 억,,2401029,N,N,0,N,00,N
|
|
20250120,090728,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9280,-20,5,-0.22,12974710,1395,3.62,9310,9310,9270,12090,6510,9300,9300.87,14.86,0,-813,9426,9362,9276,9212,9126,9395,9245,81,2790,500,5950,10,1,16163092,1500,7.41,1.15,12,0.01,1252.00,8054.00,19440,20240215,-52.26,6810,20241210,36.27,9450,-1.80,20250109,8100,14.57,20250102,19440,-52.26,20240215,6810,36.27,20241210,1.66,N,093520,500,80 억,,2401029,N,N,0,N,00,N
|
|
20250117,160726,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9300,90,2,0.98,356533910,38369,83.73,9220,9340,9190,11970,6450,9210,9292.03,14.77,0,13772,9450,9330,9270,9150,9090,9300,9120,81,2760,500,5890,10,1,16163092,1503,7.43,1.15,12,0.24,1252.00,8054.00,19440,20240215,-52.16,6810,20241210,36.56,9450,-1.59,20250109,8100,14.81,20250102,19440,-52.16,20240215,6810,36.56,20241210,1.67,N,093520,500,80 억,,2386886,N,N,0,N,00,N
|
|
20250117,150727,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9280,70,2,0.76,337540390,36326,79.28,9220,9340,9190,11970,6450,9210,9291.98,14.77,0,13334,9450,9330,9270,9150,9090,9300,9120,81,2760,500,5890,10,1,16163092,1500,7.41,1.15,12,0.22,1252.00,8054.00,19440,20240215,-52.26,6810,20241210,36.27,9450,-1.80,20250109,8100,14.57,20250102,19440,-52.26,20240215,6810,36.27,20241210,1.67,N,093520,500,80 억,,2386886,N,N,0,N,00,N
|
|
20250117,140727,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9300,90,2,0.98,256698540,27605,60.24,9220,9340,9190,11970,6450,9210,9298.99,14.77,0,8354,9450,9330,9270,9150,9090,9300,9120,81,2760,500,5890,10,1,16163092,1503,7.43,1.15,12,0.17,1252.00,8054.00,19440,20240215,-52.16,6810,20241210,36.56,9450,-1.59,20250109,8100,14.81,20250102,19440,-52.16,20240215,6810,36.56,20241210,1.67,N,093520,500,80 억,,2386886,N,N,0,N,00,N
|
|
20250117,130725,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9300,90,2,0.98,230997650,24841,54.21,9220,9340,9190,11970,6450,9210,9299.05,14.77,0,7122,9450,9330,9270,9150,9090,9300,9120,81,2760,500,5890,10,1,16163092,1503,7.43,1.15,12,0.15,1252.00,8054.00,19440,20240215,-52.16,6810,20241210,36.56,9450,-1.59,20250109,8100,14.81,20250102,19440,-52.16,20240215,6810,36.56,20241210,1.67,N,093520,500,80 억,,2386886,N,N,0,N,00,N
|
|
20250117,120728,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9290,80,2,0.87,205832690,22133,48.30,9220,9340,9190,11970,6450,9210,9299.81,14.77,0,6619,9450,9330,9270,9150,9090,9300,9120,81,2760,500,5890,10,1,16163092,1502,7.42,1.15,12,0.14,1252.00,8054.00,19440,20240215,-52.21,6810,20241210,36.42,9450,-1.69,20250109,8100,14.69,20250102,19440,-52.21,20240215,6810,36.42,20241210,1.67,N,093520,500,80 억,,2386886,N,N,0,N,00,N
|
|
20250117,110726,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9300,90,2,0.98,178646250,19215,41.93,9220,9340,9190,11970,6450,9210,9297.23,14.77,0,5982,9450,9330,9270,9150,9090,9300,9120,81,2760,500,5890,10,1,16163092,1503,7.43,1.15,12,0.12,1252.00,8054.00,19440,20240215,-52.16,6810,20241210,36.56,9450,-1.59,20250109,8100,14.81,20250102,19440,-52.16,20240215,6810,36.56,20241210,1.67,N,093520,500,80 억,,2386886,N,N,0,N,00,N
|
|
20250117,100728,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9270,60,2,0.65,103536610,11147,24.33,9220,9340,9190,11970,6450,9210,9288.29,14.77,0,3776,9450,9330,9270,9150,9090,9300,9120,81,2760,500,5890,10,1,16163092,1498,7.40,1.15,12,0.07,1252.00,8054.00,19440,20240215,-52.31,6810,20241210,36.12,9450,-1.90,20250109,8100,14.44,20250102,19440,-52.31,20240215,6810,36.12,20241210,1.67,N,093520,500,80 억,,2386886,N,N,0,N,00,N
|
|
20250117,090727,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9260,50,2,0.54,6050180,657,1.43,9220,9260,9190,11970,6450,9210,9208.80,14.77,0,-85,9450,9330,9270,9150,9090,9300,9120,81,2760,500,5890,10,1,16163092,1497,7.40,1.15,12,0.00,1252.00,8054.00,19440,20240215,-52.37,6810,20241210,35.98,9450,-2.01,20250109,8100,14.32,20250102,19440,-52.37,20240215,6810,35.98,20241210,1.67,N,093520,500,80 억,,2386886,N,N,0,N,00,N
|
|
20250116,160721,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9210,10,2,0.11,424331810,45760,75.62,9270,9390,9210,11960,6440,9200,9273.03,14.81,0,-7523,9526,9362,9276,9112,9026,9320,9070,81,2760,500,5880,10,1,16163092,1489,7.36,1.14,12,0.28,1252.00,8054.00,19440,20240215,-52.62,6810,20241210,35.24,9450,-2.54,20250109,8100,13.70,20250102,19440,-52.62,20240215,6810,35.24,20241210,1.74,N,093520,500,80 억,,2394466,N,N,0,N,00,N
|
|
20250116,150648,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9220,20,2,0.22,401850060,43320,71.58,9270,9390,9210,11960,6440,9200,9276.32,14.81,0,-7096,9526,9362,9276,9112,9026,9320,9070,81,2760,500,5880,10,1,16163092,1490,7.36,1.14,12,0.27,1252.00,8054.00,19440,20240215,-52.57,6810,20241210,35.39,9450,-2.43,20250109,8100,13.83,20250102,19440,-52.57,20240215,6810,35.39,20241210,1.74,N,093520,500,80 억,,2394466,N,N,0,N,00,N
|
|
20250116,140725,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9270,70,2,0.76,312264920,33620,55.56,9270,9390,9230,11960,6440,9200,9288.07,14.81,0,-3053,9526,9362,9276,9112,9026,9320,9070,81,2760,500,5880,10,1,16163092,1498,7.40,1.15,12,0.21,1252.00,8054.00,19440,20240215,-52.31,6810,20241210,36.12,9450,-1.90,20250109,8100,14.44,20250102,19440,-52.31,20240215,6810,36.12,20241210,1.74,N,093520,500,80 억,,2394466,N,N,0,N,00,N
|
|
20250116,130725,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9260,60,2,0.65,267314720,28758,47.52,9270,9390,9240,11960,6440,9200,9295.32,14.81,0,755,9526,9362,9276,9112,9026,9320,9070,81,2760,500,5880,10,1,16163092,1497,7.40,1.15,12,0.18,1252.00,8054.00,19440,20240215,-52.37,6810,20241210,35.98,9450,-2.01,20250109,8100,14.32,20250102,19440,-52.37,20240215,6810,35.98,20241210,1.74,N,093520,500,80 억,,2394466,N,N,0,N,00,N
|
|
20250116,120724,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9260,60,2,0.65,251973130,27102,44.78,9270,9390,9240,11960,6440,9200,9297.22,14.81,0,1123,9526,9362,9276,9112,9026,9320,9070,81,2760,500,5880,10,1,16163092,1497,7.40,1.15,12,0.17,1252.00,8054.00,19440,20240215,-52.37,6810,20241210,35.98,9450,-2.01,20250109,8100,14.32,20250102,19440,-52.37,20240215,6810,35.98,20241210,1.74,N,093520,500,80 억,,2394466,N,N,0,N,00,N
|
|
20250116,110726,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9260,60,2,0.65,210598660,22630,37.40,9270,9390,9260,11960,6440,9200,9306.17,14.81,0,991,9526,9362,9276,9112,9026,9320,9070,81,2760,500,5880,10,1,16163092,1497,7.40,1.15,12,0.14,1252.00,8054.00,19440,20240215,-52.37,6810,20241210,35.98,9450,-2.01,20250109,8100,14.32,20250102,19440,-52.37,20240215,6810,35.98,20241210,1.74,N,093520,500,80 억,,2394466,N,N,0,N,00,N
|
|
20250116,100725,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9270,70,2,0.76,156073350,16752,27.68,9270,9390,9260,11960,6440,9200,9316.70,14.81,0,4424,9526,9362,9276,9112,9026,9320,9070,81,2760,500,5880,10,1,16163092,1498,7.40,1.15,12,0.10,1252.00,8054.00,19440,20240215,-52.31,6810,20241210,36.12,9450,-1.90,20250109,8100,14.44,20250102,19440,-52.31,20240215,6810,36.12,20241210,1.74,N,093520,500,80 억,,2394466,N,N,0,N,00,N
|
|
20250116,090727,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9330,130,2,1.41,31409420,3374,5.58,9270,9340,9270,11960,6440,9200,9309.25,14.81,0,2018,9526,9362,9276,9112,9026,9320,9070,81,2760,500,5880,10,1,16163092,1508,7.45,1.16,12,0.02,1252.00,8054.00,19440,20240215,-52.01,6810,20241210,37.00,9450,-1.27,20250109,8100,15.19,20250102,19440,-52.01,20240215,6810,37.00,20241210,1.74,N,093520,500,80 억,,2394466,N,N,0,N,00,N
|
|
20250115,160723,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9200,0,3,0.00,561669300,60260,110.86,9210,9440,9190,11960,6440,9200,9320.79,14.82,0,-1078,9373,9286,9183,9096,8993,9330,9140,81,2760,500,5880,10,1,16163092,1487,7.35,1.14,12,0.37,1252.00,8054.00,19440,20240215,-52.67,6810,20241210,35.10,9450,-2.65,20250109,8100,13.58,20250102,19440,-52.67,20240215,6810,35.10,20241210,1.80,N,093520,500,80 억,,2395271,N,N,0,N,00,N
|
|
20250115,150724,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9190,-10,5,-0.11,547558330,58726,108.04,9210,9440,9190,11960,6440,9200,9323.95,14.82,0,-606,9373,9286,9183,9096,8993,9330,9140,81,2760,500,5880,10,1,16163092,1485,7.34,1.14,12,0.36,1252.00,8054.00,19440,20240215,-52.73,6810,20241210,34.95,9450,-2.75,20250109,8100,13.46,20250102,19440,-52.73,20240215,6810,34.95,20241210,1.80,N,093520,500,80 억,,2395271,N,N,0,N,00,N
|
|
20250115,140717,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9290,90,2,0.98,408078340,43636,80.28,9210,9440,9200,11960,6440,9200,9351.87,14.82,0,4709,9373,9286,9183,9096,8993,9330,9140,81,2760,500,5880,10,1,16163092,1502,7.42,1.15,12,0.27,1252.00,8054.00,19440,20240215,-52.21,6810,20241210,36.42,9450,-1.69,20250109,8100,14.69,20250102,19440,-52.21,20240215,6810,36.42,20241210,1.80,N,093520,500,80 억,,2395271,N,N,0,N,00,N
|
|
20250115,130724,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9340,140,2,1.52,365507060,39075,71.88,9210,9440,9200,11960,6440,9200,9353.99,14.82,0,6174,9373,9286,9183,9096,8993,9330,9140,81,2760,500,5880,10,1,16163092,1510,7.46,1.16,12,0.24,1252.00,8054.00,19440,20240215,-51.95,6810,20241210,37.15,9450,-1.16,20250109,8100,15.31,20250102,19440,-51.95,20240215,6810,37.15,20241210,1.80,N,093520,500,80 억,,2395271,N,N,0,N,00,N
|
|
20250115,120712,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9340,140,2,1.52,357558570,38224,70.32,9210,9440,9200,11960,6440,9200,9354.29,14.82,0,6249,9373,9286,9183,9096,8993,9330,9140,81,2760,500,5880,10,1,16163092,1510,7.46,1.16,12,0.24,1252.00,8054.00,19440,20240215,-51.95,6810,20241210,37.15,9450,-1.16,20250109,8100,15.31,20250102,19440,-51.95,20240215,6810,37.15,20241210,1.80,N,093520,500,80 억,,2395271,N,N,0,N,00,N
|
|
20250115,110724,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9320,120,2,1.30,298051410,31830,58.56,9210,9440,9200,11960,6440,9200,9363.85,14.82,0,5378,9373,9286,9183,9096,8993,9330,9140,81,2760,500,5880,10,1,16163092,1506,7.44,1.16,12,0.20,1252.00,8054.00,19440,20240215,-52.06,6810,20241210,36.86,9450,-1.38,20250109,8100,15.06,20250102,19440,-52.06,20240215,6810,36.86,20241210,1.80,N,093520,500,80 억,,2395271,N,N,0,N,00,N
|
|
20250115,100723,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9390,190,2,2.07,219722790,23454,43.15,9210,9440,9200,11960,6440,9200,9368.24,14.82,0,3722,9373,9286,9183,9096,8993,9330,9140,81,2760,500,5880,10,1,16163092,1518,7.50,1.17,12,0.15,1252.00,8054.00,19440,20240215,-51.70,6810,20241210,37.89,9450,-0.63,20250109,8100,15.93,20250102,19440,-51.70,20240215,6810,37.89,20241210,1.80,N,093520,500,80 억,,2395271,N,N,0,N,00,N
|
|
20250115,090726,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9240,40,2,0.43,10438220,1133,2.08,9210,9240,9200,11960,6440,9200,9212.90,14.82,0,820,9373,9286,9183,9096,8993,9330,9140,81,2760,500,5880,10,1,16163092,1493,7.38,1.15,12,0.01,1252.00,8054.00,19440,20240215,-52.47,6810,20241210,35.68,9450,-2.22,20250109,8100,14.07,20250102,19440,-52.47,20240215,6810,35.68,20241210,1.80,N,093520,500,80 억,,2395271,N,N,0,N,00,N
|
|
20250114,160709,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9200,110,2,1.21,497145020,53952,120.14,9080,9270,9080,11810,6370,9090,9214.58,14.75,0,12013,9350,9220,9120,8990,8890,9170,8940,81,2720,500,5810,10,1,16163092,1487,7.35,1.14,12,0.33,1252.00,8054.00,19440,20240215,-52.67,6810,20241210,35.10,9450,-2.65,20250109,8100,13.58,20250102,19440,-52.67,20240215,6810,35.10,20241210,1.84,N,093520,500,80 억,,2383352,N,N,0,N,00,N
|
|
20250114,150720,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9230,140,2,1.54,479225260,52005,115.81,9080,9270,9080,11810,6370,9090,9214.98,14.75,0,12178,9350,9220,9120,8990,8890,9170,8940,81,2720,500,5810,10,1,16163092,1492,7.37,1.15,12,0.32,1252.00,8054.00,19440,20240215,-52.52,6810,20241210,35.54,9450,-2.33,20250109,8100,13.95,20250102,19440,-52.52,20240215,6810,35.54,20241210,1.84,N,093520,500,80 억,,2383352,N,N,0,N,00,N
|
|
20250114,140720,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9220,130,2,1.43,426384680,46261,103.02,9080,9270,9080,11810,6370,9090,9216.94,14.75,0,11142,9350,9220,9120,8990,8890,9170,8940,81,2720,500,5810,10,1,16163092,1490,7.36,1.14,12,0.29,1252.00,8054.00,19440,20240215,-52.57,6810,20241210,35.39,9450,-2.43,20250109,8100,13.83,20250102,19440,-52.57,20240215,6810,35.39,20241210,1.84,N,093520,500,80 억,,2383352,N,N,0,N,00,N
|
|
20250114,130719,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9250,160,2,1.76,334680930,36327,80.89,9080,9270,9080,11810,6370,9090,9213.01,14.75,0,3589,9350,9220,9120,8990,8890,9170,8940,81,2720,500,5810,10,1,16163092,1495,7.39,1.15,12,0.22,1252.00,8054.00,19440,20240215,-52.42,6810,20241210,35.83,9450,-2.12,20250109,8100,14.20,20250102,19440,-52.42,20240215,6810,35.83,20241210,1.84,N,093520,500,80 억,,2383352,N,N,0,N,00,N
|
|
20250114,120716,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9260,170,2,1.87,303658980,32967,73.41,9080,9270,9080,11810,6370,9090,9211.00,14.75,0,1322,9350,9220,9120,8990,8890,9170,8940,81,2720,500,5810,10,1,16163092,1497,7.40,1.15,12,0.20,1252.00,8054.00,19440,20240215,-52.37,6810,20241210,35.98,9450,-2.01,20250109,8100,14.32,20250102,19440,-52.37,20240215,6810,35.98,20241210,1.84,N,093520,500,80 억,,2383352,N,N,0,N,00,N
|
|
20250114,110717,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9230,140,2,1.54,235601430,25612,57.03,9080,9250,9080,11810,6370,9090,9198.87,14.75,0,-1912,9350,9220,9120,8990,8890,9170,8940,81,2720,500,5810,10,1,16163092,1492,7.37,1.15,12,0.16,1252.00,8054.00,19440,20240215,-52.52,6810,20241210,35.54,9450,-2.33,20250109,8100,13.95,20250102,19440,-52.52,20240215,6810,35.54,20241210,1.84,N,093520,500,80 억,,2383352,N,N,0,N,00,N
|
|
20250114,100715,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9210,120,2,1.32,191477030,20817,46.36,9080,9250,9080,11810,6370,9090,9198.11,14.75,0,-4215,9350,9220,9120,8990,8890,9170,8940,81,2720,500,5810,10,1,16163092,1489,7.36,1.14,12,0.13,1252.00,8054.00,19440,20240215,-52.62,6810,20241210,35.24,9450,-2.54,20250109,8100,13.70,20250102,19440,-52.62,20240215,6810,35.24,20241210,1.84,N,093520,500,80 억,,2383352,N,N,0,N,00,N
|
|
20250114,090719,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9190,100,2,1.10,17763960,1945,4.33,9080,9240,9080,11810,6370,9090,9133.14,14.75,0,1546,9350,9220,9120,8990,8890,9170,8940,81,2720,500,5810,10,1,16163092,1485,7.34,1.14,12,0.01,1252.00,8054.00,19440,20240215,-52.73,6810,20241210,34.95,9450,-2.75,20250109,8100,13.46,20250102,19440,-52.73,20240215,6810,34.95,20241210,1.84,N,093520,500,80 억,,2383352,N,N,0,N,00,N
|
|
20250113,160709,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9090,-130,5,-1.41,408346300,44763,109.25,9110,9250,9020,11980,6460,9220,9125.36,14.74,0,768,9473,9346,9243,9116,9013,9295,9065,81,2760,500,5900,10,1,16163092,1469,7.26,1.13,12,0.28,1252.00,8054.00,19440,20240215,-53.24,6810,20241210,33.48,9450,-3.81,20250109,8100,12.22,20250102,19440,-53.24,20240215,6810,33.48,20241210,1.88,N,093520,500,80 억,,2382342,N,N,0,N,00,N
|
|
20250113,150712,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9100,-120,5,-1.30,338805970,37113,90.58,9110,9250,9020,11980,6460,9220,9129.04,14.74,0,1038,9473,9346,9243,9116,9013,9295,9065,81,2760,500,5900,10,1,16163092,1471,7.27,1.13,12,0.23,1252.00,8054.00,19440,20240215,-53.19,6810,20241210,33.63,9450,-3.70,20250109,8100,12.35,20250102,19440,-53.19,20240215,6810,33.63,20241210,1.88,N,093520,500,80 억,,2382342,N,N,0,N,00,N
|
|
20250113,140703,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9100,-120,5,-1.30,299031280,32742,79.91,9110,9250,9020,11980,6460,9220,9132.96,14.74,0,1188,9473,9346,9243,9116,9013,9295,9065,81,2760,500,5900,10,1,16163092,1471,7.27,1.13,12,0.20,1252.00,8054.00,19440,20240215,-53.19,6810,20241210,33.63,9450,-3.70,20250109,8100,12.35,20250102,19440,-53.19,20240215,6810,33.63,20241210,1.88,N,093520,500,80 억,,2382342,N,N,0,N,00,N
|
|
20250113,130702,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9110,-110,5,-1.19,281234240,30785,75.14,9110,9250,9020,11980,6460,9220,9135.43,14.74,0,804,9473,9346,9243,9116,9013,9295,9065,81,2760,500,5900,10,1,16163092,1472,7.28,1.13,12,0.19,1252.00,8054.00,19440,20240215,-53.14,6810,20241210,33.77,9450,-3.60,20250109,8100,12.47,20250102,19440,-53.14,20240215,6810,33.77,20241210,1.88,N,093520,500,80 억,,2382342,N,N,0,N,00,N
|
|
20250113,120705,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9120,-100,5,-1.08,261729100,28645,69.91,9110,9250,9020,11980,6460,9220,9136.99,14.74,0,509,9473,9346,9243,9116,9013,9295,9065,81,2760,500,5900,10,1,16163092,1474,7.28,1.13,12,0.18,1252.00,8054.00,19440,20240215,-53.09,6810,20241210,33.92,9450,-3.49,20250109,8100,12.59,20250102,19440,-53.09,20240215,6810,33.92,20241210,1.88,N,093520,500,80 억,,2382342,N,N,0,N,00,N
|
|
20250113,110704,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9090,-130,5,-1.41,231793390,25359,61.89,9110,9250,9020,11980,6460,9220,9140.48,14.74,0,-2343,9473,9346,9243,9116,9013,9295,9065,81,2760,500,5900,10,1,16163092,1469,7.26,1.13,12,0.16,1252.00,8054.00,19440,20240215,-53.24,6810,20241210,33.48,9450,-3.81,20250109,8100,12.22,20250102,19440,-53.24,20240215,6810,33.48,20241210,1.88,N,093520,500,80 억,,2382342,N,N,0,N,00,N
|
|
20250113,100703,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9180,-40,5,-0.43,126929060,13858,33.82,9110,9250,9020,11980,6460,9220,9159.26,14.74,0,4027,9473,9346,9243,9116,9013,9295,9065,81,2760,500,5900,10,1,16163092,1484,7.33,1.14,12,0.09,1252.00,8054.00,19440,20240215,-52.78,6810,20241210,34.80,9450,-2.86,20250109,8100,13.33,20250102,19440,-52.78,20240215,6810,34.80,20241210,1.88,N,093520,500,80 억,,2382342,N,N,0,N,00,N
|
|
20250113,090708,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9120,-100,5,-1.08,45091730,4958,12.10,9110,9190,9020,11980,6460,9220,9094.74,14.74,0,421,9473,9346,9243,9116,9013,9295,9065,81,2760,500,5900,10,1,16163092,1474,7.28,1.13,12,0.03,1252.00,8054.00,19440,20240215,-53.09,6810,20241210,33.92,9450,-3.49,20250109,8100,12.59,20250102,19440,-53.09,20240215,6810,33.92,20241210,1.88,N,093520,500,80 억,,2382342,N,N,0,N,00,N
|
|
20250110,160649,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9220,0,3,0.00,376849370,40841,43.72,9370,9370,9140,11980,6460,9220,9227.23,14.73,0,1792,9580,9400,9270,9090,8960,9335,9025,81,2760,500,5900,10,1,16163092,1490,7.36,1.14,12,0.25,1252.00,8054.00,19440,20240215,-52.57,6810,20241210,35.39,9450,-2.43,20250109,8100,13.83,20250102,19440,-52.57,20240215,6810,35.39,20241210,1.76,N,093520,500,80 억,,2380528,N,N,0,N,00,N
|
|
20250110,150657,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9250,30,2,0.33,305511010,33109,35.44,9370,9370,9140,11980,6460,9220,9227.43,14.73,0,1826,9580,9400,9270,9090,8960,9335,9025,81,2760,500,5900,10,1,16163092,1495,7.39,1.15,12,0.20,1252.00,8054.00,19440,20240215,-52.42,6810,20241210,35.83,9450,-2.12,20250109,8100,14.20,20250102,19440,-52.42,20240215,6810,35.83,20241210,1.76,N,093520,500,80 억,,2380528,N,N,0,N,00,N
|
|
20250110,140702,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9250,30,2,0.33,263783160,28593,30.61,9370,9370,9140,11980,6460,9220,9225.45,14.73,0,1503,9580,9400,9270,9090,8960,9335,9025,81,2760,500,5900,10,1,16163092,1495,7.39,1.15,12,0.18,1252.00,8054.00,19440,20240215,-52.42,6810,20241210,35.83,9450,-2.12,20250109,8100,14.20,20250102,19440,-52.42,20240215,6810,35.83,20241210,1.76,N,093520,500,80 억,,2380528,N,N,0,N,00,N
|
|
20250110,130659,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9200,-20,5,-0.22,221210390,23981,25.67,9370,9370,9140,11980,6460,9220,9224.40,14.73,0,-1878,9580,9400,9270,9090,8960,9335,9025,81,2760,500,5900,10,1,16163092,1487,7.35,1.14,12,0.15,1252.00,8054.00,19440,20240215,-52.67,6810,20241210,35.10,9450,-2.65,20250109,8100,13.58,20250102,19440,-52.67,20240215,6810,35.10,20241210,1.76,N,093520,500,80 억,,2380528,N,N,0,N,00,N
|
|
20250110,120700,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9190,-30,5,-0.33,207478980,22492,24.08,9370,9370,9140,11980,6460,9220,9224.57,14.73,0,-2682,9580,9400,9270,9090,8960,9335,9025,81,2760,500,5900,10,1,16163092,1485,7.34,1.14,12,0.14,1252.00,8054.00,19440,20240215,-52.73,6810,20241210,34.95,9450,-2.75,20250109,8100,13.46,20250102,19440,-52.73,20240215,6810,34.95,20241210,1.76,N,093520,500,80 억,,2380528,N,N,0,N,00,N
|
|
20250110,110659,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9230,10,2,0.11,195039670,21144,22.63,9370,9370,9140,11980,6460,9220,9224.35,14.73,0,-2808,9580,9400,9270,9090,8960,9335,9025,81,2760,500,5900,10,1,16163092,1492,7.37,1.15,12,0.13,1252.00,8054.00,19440,20240215,-52.52,6810,20241210,35.54,9450,-2.33,20250109,8100,13.95,20250102,19440,-52.52,20240215,6810,35.54,20241210,1.76,N,093520,500,80 억,,2380528,N,N,0,N,00,N
|
|
20250110,100657,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9230,10,2,0.11,118829430,12865,13.77,9370,9370,9140,11980,6460,9220,9236.64,14.73,0,694,9580,9400,9270,9090,8960,9335,9025,81,2760,500,5900,10,1,16163092,1492,7.37,1.15,12,0.08,1252.00,8054.00,19440,20240215,-52.52,6810,20241210,35.54,9450,-2.33,20250109,8100,13.95,20250102,19440,-52.52,20240215,6810,35.54,20241210,1.76,N,093520,500,80 억,,2380528,N,N,0,N,00,N
|
|
20250110,090701,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9170,-50,5,-0.54,34030840,3670,3.93,9370,9370,9140,11980,6460,9220,9272.71,14.73,0,-1637,9580,9400,9270,9090,8960,9335,9025,81,2760,500,5900,10,1,16163092,1482,7.32,1.14,12,0.02,1252.00,8054.00,19440,20240215,-52.83,6810,20241210,34.65,9450,-2.96,20250109,8100,13.21,20250102,19440,-52.83,20240215,6810,34.65,20241210,1.76,N,093520,500,80 억,,2380528,N,N,0,N,00,N
|
|
20250109,160654,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9220,-100,5,-1.07,852401890,92321,60.52,9300,9450,9140,12110,6530,9320,9233.02,14.75,0,-4590,9580,9450,9260,9130,8940,9515,9195,81,2790,500,5960,10,1,16163092,1490,7.36,1.14,12,0.57,1252.00,8054.00,19440,20240215,-52.57,6810,20241210,35.39,9450,-2.43,20250109,8100,13.83,20250102,19440,-52.57,20240215,6810,35.39,20241210,1.67,N,093520,500,80 억,,2384833,N,N,0,N,00,N
|
|
20250109,150657,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9250,-70,5,-0.75,833685700,90293,59.19,9300,9450,9140,12110,6530,9320,9233.11,14.75,0,-5205,9580,9450,9260,9130,8940,9515,9195,81,2790,500,5960,10,1,16163092,1495,7.39,1.15,12,0.56,1252.00,8054.00,19440,20240215,-52.42,6810,20241210,35.83,9450,-2.12,20250109,8100,14.20,20250102,19440,-52.42,20240215,6810,35.83,20241210,1.67,N,093520,500,80 억,,2384833,N,N,0,N,00,N
|
|
20250109,140656,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9260,-60,5,-0.64,771223760,83544,54.77,9300,9450,9140,12110,6530,9320,9231.35,14.75,0,-7625,9580,9450,9260,9130,8940,9515,9195,81,2790,500,5960,10,1,16163092,1497,7.40,1.15,12,0.52,1252.00,8054.00,19440,20240215,-52.37,6810,20241210,35.98,9450,-2.01,20250109,8100,14.32,20250102,19440,-52.37,20240215,6810,35.98,20241210,1.67,N,093520,500,80 억,,2384833,N,N,0,N,00,N
|
|
20250109,130656,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9260,-60,5,-0.64,740315020,80203,52.58,9300,9450,9140,12110,6530,9320,9230.51,14.75,0,-8218,9580,9450,9260,9130,8940,9515,9195,81,2790,500,5960,10,1,16163092,1497,7.40,1.15,12,0.50,1252.00,8054.00,19440,20240215,-52.37,6810,20241210,35.98,9450,-2.01,20250109,8100,14.32,20250102,19440,-52.37,20240215,6810,35.98,20241210,1.67,N,093520,500,80 억,,2384833,N,N,0,N,00,N
|
|
20250109,120655,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9260,-60,5,-0.64,626297450,67895,44.51,9300,9450,9140,12110,6530,9320,9224.50,14.75,0,-7493,9580,9450,9260,9130,8940,9515,9195,81,2790,500,5960,10,1,16163092,1497,7.40,1.15,12,0.42,1252.00,8054.00,19440,20240215,-52.37,6810,20241210,35.98,9450,-2.01,20250109,8100,14.32,20250102,19440,-52.37,20240215,6810,35.98,20241210,1.67,N,093520,500,80 억,,2384833,N,N,0,N,00,N
|
|
20250109,110659,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9240,-80,5,-0.86,542283440,58800,38.55,9300,9450,9140,12110,6530,9320,9222.51,14.75,0,-6562,9580,9450,9260,9130,8940,9515,9195,81,2790,500,5960,10,1,16163092,1493,7.38,1.15,12,0.36,1252.00,8054.00,19440,20240215,-52.47,6810,20241210,35.68,9450,-2.22,20250109,8100,14.07,20250102,19440,-52.47,20240215,6810,35.68,20241210,1.67,N,093520,500,80 억,,2384833,N,N,0,N,00,N
|
|
20250109,100656,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9150,-170,5,-1.82,476331630,51637,33.85,9300,9450,9140,12110,6530,9320,9224.62,14.75,0,-6140,9580,9450,9260,9130,8940,9515,9195,81,2790,500,5960,10,1,16163092,1479,7.31,1.14,12,0.32,1252.00,8054.00,19440,20240215,-52.93,6810,20241210,34.36,9450,-3.17,20250109,8100,12.96,20250102,19440,-52.93,20240215,6810,34.36,20241210,1.67,N,093520,500,80 억,,2384833,N,N,0,N,00,N
|
|
20250109,090700,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9220,-100,5,-1.07,36069890,3905,2.56,9300,9300,9190,12110,6530,9320,9236.83,14.75,0,-321,9580,9450,9260,9130,8940,9515,9195,81,2790,500,5960,10,1,16163092,1490,7.36,1.14,12,0.02,1252.00,8054.00,19440,20240215,-52.57,6810,20241210,35.39,9390,-1.81,20250108,8100,13.83,20250102,19440,-52.57,20240215,6810,35.39,20241210,1.67,N,093520,500,80 억,,2384833,N,N,0,N,00,N
|
|
20250108,160650,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9320,30,2,0.32,1391564350,151316,114.01,9170,9390,9070,12070,6510,9290,9195.47,14.94,0,-29451,9536,9412,9166,9042,8796,9475,9105,81,2780,500,5940,10,1,16163092,1506,7.44,1.16,12,0.94,1252.00,8054.00,19440,20240215,-52.06,6810,20241210,36.86,9390,-0.75,20250108,8100,15.06,20250102,19440,-52.06,20240215,6810,36.86,20241210,1.63,N,093520,500,80 억,,2414830,N,N,0,N,00,N
|
|
20250108,150653,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9340,50,2,0.54,1334518440,145190,109.39,9170,9390,9070,12070,6510,9290,9190.61,14.94,0,-27564,9536,9412,9166,9042,8796,9475,9105,81,2780,500,5940,10,1,16163092,1510,7.46,1.16,12,0.90,1252.00,8054.00,19440,20240215,-51.95,6810,20241210,37.15,9390,-0.53,20250108,8100,15.31,20250102,19440,-51.95,20240215,6810,37.15,20241210,1.63,N,093520,500,80 억,,2414830,N,N,0,N,00,N
|
|
20250108,140655,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9270,-20,5,-0.22,1085640200,118504,89.28,9170,9270,9070,12070,6510,9290,9159.73,14.94,0,-25342,9536,9412,9166,9042,8796,9475,9105,81,2780,500,5940,10,1,16163092,1498,7.40,1.15,12,0.73,1252.00,8054.00,19440,20240215,-52.31,6810,20241210,36.12,9290,-0.22,20250107,8100,14.44,20250102,19440,-52.31,20240215,6810,36.12,20241210,1.63,N,093520,500,80 억,,2414830,N,N,0,N,00,N
|
|
20250108,130655,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9200,-90,5,-0.97,945794130,103326,77.85,9170,9270,9070,12070,6510,9290,9151.69,14.94,0,-28817,9536,9412,9166,9042,8796,9475,9105,81,2780,500,5940,10,1,16163092,1487,7.35,1.14,12,0.64,1252.00,8054.00,19440,20240215,-52.67,6810,20241210,35.10,9290,-0.97,20250107,8100,13.58,20250102,19440,-52.67,20240215,6810,35.10,20241210,1.63,N,093520,500,80 억,,2414830,N,N,0,N,00,N
|
|
20250108,120651,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9190,-100,5,-1.08,863195450,94332,71.07,9170,9270,9070,12070,6510,9290,9148.59,14.94,0,-25173,9536,9412,9166,9042,8796,9475,9105,81,2780,500,5940,10,1,16163092,1485,7.34,1.14,12,0.58,1252.00,8054.00,19440,20240215,-52.73,6810,20241210,34.95,9290,-1.08,20250107,8100,13.46,20250102,19440,-52.73,20240215,6810,34.95,20241210,1.63,N,093520,500,80 억,,2414830,N,N,0,N,00,N
|
|
20250108,110652,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9170,-120,5,-1.29,772505060,84452,63.63,9170,9270,9070,12070,6510,9290,9144.95,14.94,0,-25448,9536,9412,9166,9042,8796,9475,9105,81,2780,500,5940,10,1,16163092,1482,7.32,1.14,12,0.52,1252.00,8054.00,19440,20240215,-52.83,6810,20241210,34.65,9290,-1.29,20250107,8100,13.21,20250102,19440,-52.83,20240215,6810,34.65,20241210,1.63,N,093520,500,80 억,,2414830,N,N,0,N,00,N
|
|
20250108,100653,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9100,-190,5,-2.05,600283200,65636,49.45,9170,9270,9070,12070,6510,9290,9142.61,14.94,0,-23626,9536,9412,9166,9042,8796,9475,9105,81,2780,500,5940,10,1,16163092,1471,7.27,1.13,12,0.41,1252.00,8054.00,19440,20240215,-53.19,6810,20241210,33.63,9290,-2.05,20250107,8100,12.35,20250102,19440,-53.19,20240215,6810,33.63,20241210,1.63,N,093520,500,80 억,,2414830,N,N,0,N,00,N
|
|
20250108,090654,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9160,-130,5,-1.40,184873700,20177,15.20,9170,9210,9080,12070,6510,9290,9153.48,14.94,0,-2600,9536,9412,9166,9042,8796,9475,9105,81,2780,500,5940,10,1,16163092,1481,7.32,1.14,12,0.12,1252.00,8054.00,19440,20240215,-52.88,6810,20241210,34.51,9290,-1.40,20250107,8100,13.09,20250102,19440,-52.88,20240215,6810,34.51,20241210,1.63,N,093520,500,80 억,,2414830,N,N,0,N,00,N
|
|
20250107,160647,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9290,310,2,3.45,1054837330,115925,103.27,9160,9290,8920,11670,6290,8980,9091.28,14.99,0,-7871,9293,9136,8993,8836,8693,9215,8915,81,2690,500,5740,10,1,16163092,1502,7.42,1.15,12,0.72,1252.00,8054.00,19440,20240215,-52.21,6810,20241210,36.42,9290,0.00,20250107,8100,14.69,20250102,19440,-52.21,20240215,6810,36.42,20241210,1.62,N,093520,500,80 억,,2422822,N,N,0,N,00,N
|
|
20250107,150649,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9040,60,2,0.67,838599120,92560,82.45,9160,9220,8920,11670,6290,8980,9060.06,14.99,0,-4871,9293,9136,8993,8836,8693,9215,8915,81,2690,500,5740,10,1,16163092,1461,7.22,1.12,12,0.57,1252.00,8054.00,19440,20240215,-53.50,6810,20241210,32.75,9220,-1.95,20250107,8100,11.60,20250102,19440,-53.50,20240215,6810,32.75,20241210,1.62,N,093520,500,80 억,,2422822,N,N,0,N,00,N
|
|
20250107,140647,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9070,90,2,1.00,732043730,80733,71.92,9160,9220,8920,11670,6290,8980,9067.47,14.99,0,-4814,9293,9136,8993,8836,8693,9215,8915,81,2690,500,5740,10,1,16163092,1466,7.24,1.13,12,0.50,1252.00,8054.00,19440,20240215,-53.34,6810,20241210,33.19,9220,-1.63,20250107,8100,11.98,20250102,19440,-53.34,20240215,6810,33.19,20241210,1.62,N,093520,500,80 억,,2422822,N,N,0,N,00,N
|
|
20250107,130647,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9030,50,2,0.56,642759690,70898,63.16,9160,9220,8920,11670,6290,8980,9065.98,14.99,0,-5877,9293,9136,8993,8836,8693,9215,8915,81,2690,500,5740,10,1,16163092,1460,7.21,1.12,12,0.44,1252.00,8054.00,19440,20240215,-53.55,6810,20241210,32.60,9220,-2.06,20250107,8100,11.48,20250102,19440,-53.55,20240215,6810,32.60,20241210,1.62,N,093520,500,80 억,,2422822,N,N,0,N,00,N
|
|
20250107,120648,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8940,-40,5,-0.45,577207800,63600,56.65,9160,9220,8920,11670,6290,8980,9075.59,14.99,0,-7513,9293,9136,8993,8836,8693,9215,8915,81,2690,500,5740,10,1,16163092,1445,7.14,1.11,12,0.39,1252.00,8054.00,19440,20240215,-54.01,6810,20241210,31.28,9220,-3.04,20250107,8100,10.37,20250102,19440,-54.01,20240215,6810,31.28,20241210,1.62,N,093520,500,80 억,,2422822,N,N,0,N,00,N
|
|
20250107,110645,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9050,70,2,0.78,467303160,51370,45.76,9160,9220,8990,11670,6290,8980,9096.81,14.99,0,-6866,9293,9136,8993,8836,8693,9215,8915,81,2690,500,5740,10,1,16163092,1463,7.23,1.12,12,0.32,1252.00,8054.00,19440,20240215,-53.45,6810,20241210,32.89,9220,-1.84,20250107,8100,11.73,20250102,19440,-53.45,20240215,6810,32.89,20241210,1.62,N,093520,500,80 억,,2422822,N,N,0,N,00,N
|
|
20250107,100649,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9040,60,2,0.67,412328090,45284,40.34,9160,9220,8990,11670,6290,8980,9105.38,14.99,0,-8968,9293,9136,8993,8836,8693,9215,8915,81,2690,500,5740,10,1,16163092,1461,7.22,1.12,12,0.28,1252.00,8054.00,19440,20240215,-53.50,6810,20241210,32.75,9220,-1.95,20250107,8100,11.60,20250102,19440,-53.50,20240215,6810,32.75,20241210,1.62,N,093520,500,80 억,,2422822,N,N,0,N,00,N
|
|
20250107,090650,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9130,150,2,1.67,205683320,22458,20.01,9160,9220,9090,11670,6290,8980,9158.58,14.99,0,-2913,9293,9136,8993,8836,8693,9215,8915,81,2690,500,5740,10,1,16163092,1476,7.29,1.13,12,0.14,1252.00,8054.00,19440,20240215,-53.03,6810,20241210,34.07,9220,-0.98,20250107,8100,12.72,20250102,19440,-53.03,20240215,6810,34.07,20241210,1.62,N,093520,500,80 억,,2422822,N,N,0,N,00,N
|
|
20250106,160641,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8980,160,2,1.81,1006573180,111962,98.09,8900,9150,8850,11460,6180,8820,8990.31,14.90,0,13499,9086,8952,8836,8702,8586,8895,8645,81,2640,500,5640,10,1,16163092,1451,7.17,1.11,12,0.69,1252.00,8054.00,19440,20240215,-53.81,6810,20241210,31.86,9150,-1.86,20250106,8100,10.86,20250102,19440,-53.81,20240215,6810,31.86,20241210,1.61,N,093520,500,80 억,,2407767,N,N,0,N,00,N
|
|
20250106,150641,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8980,160,2,1.81,977550210,108727,95.26,8900,9150,8850,11460,6180,8820,8990.87,14.90,0,13171,9086,8952,8836,8702,8586,8895,8645,81,2640,500,5640,10,1,16163092,1451,7.17,1.11,12,0.67,1252.00,8054.00,19440,20240215,-53.81,6810,20241210,31.86,9150,-1.86,20250106,8100,10.86,20250102,19440,-53.81,20240215,6810,31.86,20241210,1.61,N,093520,500,80 억,,2407767,N,N,0,N,00,N
|
|
20250106,140641,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8930,110,2,1.25,931846470,103617,90.78,8900,9150,8850,11460,6180,8820,8993.18,14.90,0,11328,9086,8952,8836,8702,8586,8895,8645,81,2640,500,5640,10,1,16163092,1443,7.13,1.11,12,0.64,1252.00,8054.00,19440,20240215,-54.06,6810,20241210,31.13,9150,-2.40,20250106,8100,10.25,20250102,19440,-54.06,20240215,6810,31.13,20241210,1.61,N,093520,500,80 억,,2407767,N,N,0,N,00,N
|
|
20250106,130638,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8960,140,2,1.59,836351290,92943,81.43,8900,9150,8850,11460,6180,8820,8998.54,14.90,0,10623,9086,8952,8836,8702,8586,8895,8645,81,2640,500,5640,10,1,16163092,1448,7.16,1.11,12,0.58,1252.00,8054.00,19440,20240215,-53.91,6810,20241210,31.57,9150,-2.08,20250106,8100,10.62,20250102,19440,-53.91,20240215,6810,31.57,20241210,1.61,N,093520,500,80 억,,2407767,N,N,0,N,00,N
|
|
20250106,120637,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8960,140,2,1.59,790798240,87859,76.98,8900,9150,8850,11460,6180,8820,9000.77,14.90,0,10356,9086,8952,8836,8702,8586,8895,8645,81,2640,500,5640,10,1,16163092,1448,7.16,1.11,12,0.54,1252.00,8054.00,19440,20240215,-53.91,6810,20241210,31.57,9150,-2.08,20250106,8100,10.62,20250102,19440,-53.91,20240215,6810,31.57,20241210,1.61,N,093520,500,80 억,,2407767,N,N,0,N,00,N
|
|
20250106,110637,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9030,210,2,2.38,703489310,78140,68.46,8900,9150,8850,11460,6180,8820,9002.93,14.90,0,10709,9086,8952,8836,8702,8586,8895,8645,81,2640,500,5640,10,1,16163092,1460,7.21,1.12,12,0.48,1252.00,8054.00,19440,20240215,-53.55,6810,20241210,32.60,9150,-1.31,20250106,8100,11.48,20250102,19440,-53.55,20240215,6810,32.60,20241210,1.61,N,093520,500,80 억,,2407767,N,N,0,N,00,N
|
|
20250106,100636,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8950,130,2,1.47,412120480,45968,40.27,8900,9070,8850,11460,6180,8820,8965.38,14.90,0,6760,9086,8952,8836,8702,8586,8895,8645,81,2640,500,5640,10,1,16163092,1447,7.15,1.11,12,0.28,1252.00,8054.00,19440,20240215,-53.96,6810,20241210,31.42,9070,-1.32,20250106,8100,10.49,20250102,19440,-53.96,20240215,6810,31.42,20241210,1.61,N,093520,500,80 억,,2407767,N,N,0,N,00,N
|
|
20250106,090634,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8950,130,2,1.47,45765510,5142,4.51,8900,8950,8850,11460,6180,8820,8900.33,14.90,0,2199,9086,8952,8836,8702,8586,8895,8645,81,2640,500,5640,10,1,16163092,1447,7.15,1.11,12,0.03,1252.00,8054.00,19440,20240215,-53.96,6810,20241210,31.42,8970,-0.22,20250103,8100,10.49,20250102,19440,-53.96,20240215,6810,31.42,20241210,1.61,N,093520,500,80 억,,2407767,N,N,0,N,00,N
|
|
20250103,160633,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8820,30,2,0.34,1005586930,113773,64.69,8970,8970,8720,11420,6160,8790,8838.54,15.11,0,-34442,9330,9060,8580,8310,7830,9195,8445,81,2630,500,5620,10,1,16163092,1426,7.04,1.10,12,0.70,1252.00,8054.00,19440,20240215,-54.63,6810,20241210,29.52,8970,-1.67,20250103,8100,8.89,20250102,19440,-54.63,20240215,6810,29.52,20241210,1.63,N,093520,500,80 억,,2442242,N,N,0,N,00,N
|
|
20250103,150635,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8810,20,2,0.23,955723870,108121,61.48,8970,8970,8720,11420,6160,8790,8839.39,15.11,0,-33498,9330,9060,8580,8310,7830,9195,8445,81,2630,500,5620,10,1,16163092,1424,7.04,1.09,12,0.67,1252.00,8054.00,19440,20240215,-54.68,6810,20241210,29.37,8970,-1.78,20250103,8100,8.77,20250102,19440,-54.68,20240215,6810,29.37,20241210,1.63,N,093520,500,80 억,,2442242,N,N,0,N,00,N
|
|
20250103,140634,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8820,30,2,0.34,876285320,99123,56.36,8970,8970,8720,11420,6160,8790,8840.38,15.11,0,-35258,9330,9060,8580,8310,7830,9195,8445,81,2630,500,5620,10,1,16163092,1426,7.04,1.10,12,0.61,1252.00,8054.00,19440,20240215,-54.63,6810,20241210,29.52,8970,-1.67,20250103,8100,8.89,20250102,19440,-54.63,20240215,6810,29.52,20241210,1.63,N,093520,500,80 억,,2442242,N,N,0,N,00,N
|
|
20250103,130635,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8820,30,2,0.34,765643720,86541,49.21,8970,8970,8720,11420,6160,8790,8847.18,15.11,0,-31548,9330,9060,8580,8310,7830,9195,8445,81,2630,500,5620,10,1,16163092,1426,7.04,1.10,12,0.54,1252.00,8054.00,19440,20240215,-54.63,6810,20241210,29.52,8970,-1.67,20250103,8100,8.89,20250102,19440,-54.63,20240215,6810,29.52,20241210,1.63,N,093520,500,80 억,,2442242,N,N,0,N,00,N
|
|
20250103,120632,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8830,40,2,0.46,719485410,81318,46.24,8970,8970,8720,11420,6160,8790,8847.80,15.11,0,-28025,9330,9060,8580,8310,7830,9195,8445,81,2630,500,5620,10,1,16163092,1427,7.05,1.10,12,0.50,1252.00,8054.00,19440,20240215,-54.58,6810,20241210,29.66,8970,-1.56,20250103,8100,9.01,20250102,19440,-54.58,20240215,6810,29.66,20241210,1.63,N,093520,500,80 억,,2442242,N,N,0,N,00,N
|
|
20250103,110634,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8850,60,2,0.68,684706750,77387,44.00,8970,8970,8720,11420,6160,8790,8847.83,15.11,0,-27172,9330,9060,8580,8310,7830,9195,8445,81,2630,500,5620,10,1,16163092,1430,7.07,1.10,12,0.48,1252.00,8054.00,19440,20240215,-54.48,6810,20241210,29.96,8970,-1.34,20250103,8100,9.26,20250102,19440,-54.48,20240215,6810,29.96,20241210,1.63,N,093520,500,80 억,,2442242,N,N,0,N,00,N
|
|
20250103,100631,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8800,10,2,0.11,609324830,68845,39.15,8970,8970,8720,11420,6160,8790,8850.68,15.11,0,-29878,9330,9060,8580,8310,7830,9195,8445,81,2630,500,5620,10,1,16163092,1422,7.03,1.09,12,0.43,1252.00,8054.00,19440,20240215,-54.73,6810,20241210,29.22,8970,-1.90,20250103,8100,8.64,20250102,19440,-54.73,20240215,6810,29.22,20241210,1.63,N,093520,500,80 억,,2442242,N,N,0,N,00,N
|
|
20250103,090634,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8790,0,3,0.00,201743950,22779,12.95,8970,8970,8720,11420,6160,8790,8856.58,15.11,0,-7898,9330,9060,8580,8310,7830,9195,8445,81,2630,500,5620,10,1,16163092,1421,7.02,1.09,12,0.14,1252.00,8054.00,19440,20240215,-54.78,6810,20241210,29.07,8970,-2.01,20250103,8100,8.52,20250102,19440,-54.78,20240215,6810,29.07,20241210,1.63,N,093520,500,80 억,,2442242,N,N,0,N,00,N
|
|
20250102,160629,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8790,560,2,6.80,1507444290,174598,524.90,8100,8850,8100,10690,5770,8230,8632.26,15.03,0,13325,8456,8342,8116,8002,7776,8400,8060,81,2460,500,5260,10,1,16163092,1421,7.02,1.09,12,1.08,1252.00,8054.00,19440,20240215,-54.78,6810,20241210,29.07,8850,-0.68,20250102,8100,8.52,20250102,19440,-54.78,20240215,6810,29.07,20241210,1.67,N,093520,500,80 억,,2428971,N,N,0,N,00,N
|
|
20250102,150630,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8770,540,2,6.56,1292531520,150103,451.26,8100,8850,8100,10690,5770,8230,8610.96,15.03,0,12802,8456,8342,8116,8002,7776,8400,8060,81,2460,500,5260,10,1,16163092,1418,7.00,1.09,12,0.93,1252.00,8054.00,19440,20240215,-54.89,6810,20241210,28.78,8850,-0.90,20250102,8100,8.27,20250102,19440,-54.89,20240215,6810,28.78,20241210,1.67,N,093520,500,80 억,,2428971,N,N,0,N,00,N
|
|
20250102,140627,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8500,270,2,3.28,448656220,53293,160.22,8100,8540,8100,10690,5770,8230,8418.67,15.03,0,16417,8456,8342,8116,8002,7776,8400,8060,81,2460,500,5260,10,1,16163092,1374,6.79,1.06,12,0.33,1252.00,8054.00,19440,20240215,-56.28,6810,20241210,24.82,8540,-0.47,20250102,8100,4.94,20250102,19440,-56.28,20240215,6810,24.82,20241210,1.67,N,093520,500,80 억,,2428971,N,N,0,N,00,N
|
|
20250102,130627,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8450,220,2,2.67,419330980,49836,149.82,8100,8540,8100,10690,5770,8230,8414.22,15.03,0,13700,8456,8342,8116,8002,7776,8400,8060,81,2460,500,5260,10,1,16163092,1366,6.75,1.05,12,0.31,1252.00,8054.00,19440,20240215,-56.53,6810,20241210,24.08,8540,-1.05,20250102,8100,4.32,20250102,19440,-56.53,20240215,6810,24.08,20241210,1.67,N,093520,500,80 억,,2428971,N,N,0,N,00,N
|
|
20250102,120626,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8490,260,2,3.16,384469380,45722,137.46,8100,8540,8100,10690,5770,8230,8408.85,15.03,0,13143,8456,8342,8116,8002,7776,8400,8060,81,2460,500,5260,10,1,16163092,1372,6.78,1.05,12,0.28,1252.00,8054.00,19440,20240215,-56.33,6810,20241210,24.67,8540,-0.59,20250102,8100,4.81,20250102,19440,-56.33,20240215,6810,24.67,20241210,1.67,N,093520,500,80 억,,2428971,N,N,0,N,00,N
|
|
20250102,110618,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8450,220,2,2.67,217867420,26114,78.51,8100,8460,8100,10690,5770,8230,8342.94,15.03,0,3411,8456,8342,8116,8002,7776,8400,8060,81,2460,500,5260,10,1,16163092,1366,6.75,1.05,12,0.16,1252.00,8054.00,19440,20240215,-56.53,6810,20241210,24.08,8460,-0.12,20250102,8100,4.32,20250102,19440,-56.53,20240215,6810,24.08,20241210,1.67,N,093520,500,80 억,,2428971,N,N,0,N,00,N
|
|
20250102,100624,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8200,-30,5,-0.36,12112180,1489,4.48,8100,8200,8100,10690,5770,8230,8134.44,15.03,0,-552,8456,8342,8116,8002,7776,8400,8060,81,2460,500,5260,10,1,16163092,1325,6.55,1.02,12,0.01,1252.00,8054.00,19440,20240215,-57.82,6810,20241210,20.41,8200,0.00,20250102,8100,1.23,20250102,19440,-57.82,20240215,6810,20.41,20241210,1.67,N,093520,500,80 억,,2428971,N,N,0,N,00,N
|
|
20250102,090619,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8230,0,3,0.00,0,0,0.00,0,0,0,10690,5770,8230,0.00,15.03,0,0,8456,8342,8116,8002,7776,8400,8060,81,2460,500,5260,10,1,16163092,1330,6.57,1.02,12,0.00,1252.00,8054.00,19440,20240215,-57.66,6810,20241210,20.85,0,0.00,0,0,0.00,0,19440,-57.66,20240215,6810,20.85,20241210,1.67,N,093520,500,80 억,,2428971,N,N,0,N,00,N
|