170 lines
69 KiB
CSV
170 lines
69 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
|
||
|
|
20230731,160507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1290,38,2,3.04,161855997,127063,118.15,1257,1290,1250,1627,877,1252,1273.82,2.01,0,33831,1303,1277,1249,1223,1195,1290,1236,160,375,500,850,1,1,32049634,413,-11.94,1.05,12,0.40,-108.00,1234.00,1842,20230607,-29.97,970,20221027,32.99,1842,-29.97,20230607,1085,18.89,20230103,1842,-29.97,20230607,970,32.99,20221027,1.86,N,046970,500,160 억,,642822,N,N,0,N,00,N
|
||
|
|
20230731,150510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1287,35,2,2.80,153008520,120182,111.75,1257,1288,1250,1627,877,1252,1273.14,2.01,0,34333,1303,1277,1249,1223,1195,1290,1236,160,375,500,850,1,1,32049634,412,-11.92,1.04,12,0.37,-108.00,1234.00,1842,20230607,-30.13,970,20221027,32.68,1842,-30.13,20230607,1085,18.62,20230103,1842,-30.13,20230607,970,32.68,20221027,1.86,N,046970,500,160 억,,642822,N,N,0,N,00,N
|
||
|
|
20230731,140510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1287,35,2,2.80,141060467,110892,103.11,1257,1288,1250,1627,877,1252,1272.05,2.01,0,33799,1303,1277,1249,1223,1195,1290,1236,160,375,500,850,1,1,32049634,412,-11.92,1.04,12,0.35,-108.00,1234.00,1842,20230607,-30.13,970,20221027,32.68,1842,-30.13,20230607,1085,18.62,20230103,1842,-30.13,20230607,970,32.68,20221027,1.86,N,046970,500,160 억,,642822,N,N,0,N,00,N
|
||
|
|
20230731,130510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1285,33,2,2.64,127088698,100028,93.01,1257,1287,1250,1627,877,1252,1270.53,2.01,0,33020,1303,1277,1249,1223,1195,1290,1236,160,375,500,850,1,1,32049634,412,-11.90,1.04,12,0.31,-108.00,1234.00,1842,20230607,-30.24,970,20221027,32.47,1842,-30.24,20230607,1085,18.43,20230103,1842,-30.24,20230607,970,32.47,20221027,1.86,N,046970,500,160 억,,642822,N,N,0,N,00,N
|
||
|
|
20230731,120515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1282,30,2,2.40,113804622,89695,83.40,1257,1287,1250,1627,877,1252,1268.80,2.01,0,36680,1303,1277,1249,1223,1195,1290,1236,160,375,500,850,1,1,32049634,411,-11.87,1.04,12,0.28,-108.00,1234.00,1842,20230607,-30.40,970,20221027,32.16,1842,-30.40,20230607,1085,18.16,20230103,1842,-30.40,20230607,970,32.16,20221027,1.86,N,046970,500,160 억,,642822,N,N,0,N,00,N
|
||
|
|
20230731,110517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1280,28,2,2.24,105319316,83079,77.25,1257,1285,1250,1627,877,1252,1267.70,2.01,0,35038,1303,1277,1249,1223,1195,1290,1236,160,375,500,850,1,1,32049634,410,-11.85,1.04,12,0.26,-108.00,1234.00,1842,20230607,-30.51,970,20221027,31.96,1842,-30.51,20230607,1085,17.97,20230103,1842,-30.51,20230607,970,31.96,20221027,1.86,N,046970,500,160 억,,642822,N,N,0,N,00,N
|
||
|
|
20230731,100516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1273,21,2,1.68,84717614,66928,62.23,1257,1275,1250,1627,877,1252,1265.80,2.01,0,30090,1303,1277,1249,1223,1195,1290,1236,160,375,500,850,1,1,32049634,408,-11.79,1.03,12,0.21,-108.00,1234.00,1842,20230607,-30.89,970,20221027,31.24,1842,-30.89,20230607,1085,17.33,20230103,1842,-30.89,20230607,970,31.24,20221027,1.86,N,046970,500,160 억,,642822,N,N,0,N,00,N
|
||
|
|
20230731,090508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1257,5,2,0.40,842190,670,0.62,1257,1257,1257,1627,877,1252,1257.00,2.01,0,-703,1303,1277,1249,1223,1195,1290,1236,160,375,500,850,1,1,32049634,403,-11.64,1.02,12,0.00,-108.00,1234.00,1842,20230607,-31.76,970,20221027,29.59,1842,-31.76,20230607,1085,15.85,20230103,1842,-31.76,20230607,970,29.59,20221027,1.86,N,046970,500,160 억,,642822,N,N,0,N,00,N
|
||
|
|
20230728,160511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1252,9,2,0.72,133720558,106982,85.34,1240,1275,1221,1615,871,1243,1249.92,1.93,0,24893,1271,1256,1245,1230,1219,1251,1225,160,372,500,840,1,1,32049634,401,-11.59,1.01,12,0.33,-108.00,1234.00,1842,20230607,-32.03,970,20221027,29.07,1842,-32.03,20230607,1085,15.39,20230103,1842,-32.03,20230607,970,29.07,20221027,1.93,N,046970,500,160 억,,617863,N,N,0,N,00,N
|
||
|
|
20230728,150511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1269,26,2,2.09,109765427,87863,70.09,1240,1275,1221,1615,871,1243,1249.28,1.93,0,22951,1271,1256,1245,1230,1219,1251,1225,160,372,500,840,1,1,32049634,407,-11.75,1.03,12,0.27,-108.00,1234.00,1842,20230607,-31.11,970,20221027,30.82,1842,-31.11,20230607,1085,16.96,20230103,1842,-31.11,20230607,970,30.82,20221027,1.93,N,046970,500,160 억,,617863,N,N,0,N,00,N
|
||
|
|
20230728,140508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1272,29,2,2.33,104809088,83956,66.97,1240,1275,1221,1615,871,1243,1248.38,1.93,0,23571,1271,1256,1245,1230,1219,1251,1225,160,372,500,840,1,1,32049634,408,-11.78,1.03,12,0.26,-108.00,1234.00,1842,20230607,-30.94,970,20221027,31.13,1842,-30.94,20230607,1085,17.24,20230103,1842,-30.94,20230607,970,31.13,20221027,1.93,N,046970,500,160 억,,617863,N,N,0,N,00,N
|
||
|
|
20230728,130511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1267,24,2,1.93,99583728,79839,63.69,1240,1275,1221,1615,871,1243,1247.31,1.93,0,22871,1271,1256,1245,1230,1219,1251,1225,160,372,500,840,1,1,32049634,406,-11.73,1.03,12,0.25,-108.00,1234.00,1842,20230607,-31.22,970,20221027,30.62,1842,-31.22,20230607,1085,16.77,20230103,1842,-31.22,20230607,970,30.62,20221027,1.93,N,046970,500,160 억,,617863,N,N,0,N,00,N
|
||
|
|
20230728,120508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1267,24,2,1.93,92897599,74570,59.48,1240,1268,1221,1615,871,1243,1245.78,1.93,0,20347,1271,1256,1245,1230,1219,1251,1225,160,372,500,840,1,1,32049634,406,-11.73,1.03,12,0.23,-108.00,1234.00,1842,20230607,-31.22,970,20221027,30.62,1842,-31.22,20230607,1085,16.77,20230103,1842,-31.22,20230607,970,30.62,20221027,1.93,N,046970,500,160 억,,617863,N,N,0,N,00,N
|
||
|
|
20230728,110512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1260,17,2,1.37,87498663,70304,56.08,1240,1264,1221,1615,871,1243,1244.58,1.93,0,21312,1271,1256,1245,1230,1219,1251,1225,160,372,500,840,1,1,32049634,404,-11.67,1.02,12,0.22,-108.00,1234.00,1842,20230607,-31.60,970,20221027,29.90,1842,-31.60,20230607,1085,16.13,20230103,1842,-31.60,20230607,970,29.90,20221027,1.93,N,046970,500,160 억,,617863,N,N,0,N,00,N
|
||
|
|
20230728,100508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1249,6,2,0.48,61039380,49297,39.32,1240,1255,1221,1615,871,1243,1238.20,1.93,0,12630,1271,1256,1245,1230,1219,1251,1225,160,372,500,840,1,1,32049634,400,-11.56,1.01,12,0.15,-108.00,1234.00,1842,20230607,-32.19,970,20221027,28.76,1842,-32.19,20230607,1085,15.12,20230103,1842,-32.19,20230607,970,28.76,20221027,1.93,N,046970,500,160 억,,617863,N,N,0,N,00,N
|
||
|
|
20230728,090511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1221,-22,5,-1.77,8423763,6812,5.43,1240,1243,1221,1615,871,1243,1236.61,1.93,0,60,1271,1256,1245,1230,1219,1251,1225,160,372,500,840,1,1,32049634,391,-11.31,0.99,12,0.02,-108.00,1234.00,1842,20230607,-33.71,970,20221027,25.88,1842,-33.71,20230607,1085,12.53,20230103,1842,-33.71,20230607,970,25.88,20221027,1.93,N,046970,500,160 억,,617863,N,N,0,N,00,N
|
||
|
|
20230727,160508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1243,-8,5,-0.64,155914191,124879,26.61,1251,1260,1234,1626,876,1251,1248.54,2.00,-50712,-26901,1331,1291,1251,1211,1171,1271,1191,160,375,500,850,1,1,32049634,398,-11.51,1.01,12,0.39,-108.00,1234.00,1842,20230607,-32.52,970,20221027,28.14,1842,-32.52,20230607,1085,14.56,20230103,1842,-32.52,20230607,970,28.14,20221027,2.07,N,046970,500,160 억,,642007,N,N,0,N,00,N
|
||
|
|
20230727,150509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1250,-1,5,-0.08,146960707,117678,25.08,1251,1260,1234,1626,876,1251,1248.84,2.00,-50712,-26888,1331,1291,1251,1211,1171,1271,1191,160,375,500,850,1,1,32049634,401,-11.57,1.01,12,0.37,-108.00,1234.00,1842,20230607,-32.14,970,20221027,28.87,1842,-32.14,20230607,1085,15.21,20230103,1842,-32.14,20230607,970,28.87,20221027,2.07,N,046970,500,160 억,,642007,N,N,0,N,00,N
|
||
|
|
20230727,140505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1249,-2,5,-0.16,124899929,99984,21.31,1251,1260,1234,1626,876,1251,1249.20,2.00,-50712,-22129,1331,1291,1251,1211,1171,1271,1191,160,375,500,850,1,1,32049634,400,-11.56,1.01,12,0.31,-108.00,1234.00,1842,20230607,-32.19,970,20221027,28.76,1842,-32.19,20230607,1085,15.12,20230103,1842,-32.19,20230607,970,28.76,20221027,2.07,N,046970,500,160 억,,642007,N,N,0,N,00,N
|
||
|
|
20230727,130506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1249,-2,5,-0.16,110985364,88852,18.94,1251,1260,1234,1626,876,1251,1249.10,2.00,-50712,-20636,1331,1291,1251,1211,1171,1271,1191,160,375,500,850,1,1,32049634,400,-11.56,1.01,12,0.28,-108.00,1234.00,1842,20230607,-32.19,970,20221027,28.76,1842,-32.19,20230607,1085,15.12,20230103,1842,-32.19,20230607,970,28.76,20221027,2.07,N,046970,500,160 억,,642007,N,N,0,N,00,N
|
||
|
|
20230727,120508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1249,-2,5,-0.16,81777786,65388,13.94,1251,1260,1234,1626,876,1251,1250.65,2.00,-50712,-7131,1331,1291,1251,1211,1171,1271,1191,160,375,500,850,1,1,32049634,400,-11.56,1.01,12,0.20,-108.00,1234.00,1842,20230607,-32.19,970,20221027,28.76,1842,-32.19,20230607,1085,15.12,20230103,1842,-32.19,20230607,970,28.76,20221027,2.07,N,046970,500,160 억,,642007,N,N,0,N,00,N
|
||
|
|
20230727,110507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1250,-1,5,-0.08,45289422,36231,7.72,1251,1260,1234,1626,876,1251,1250.02,2.00,-50712,-2301,1331,1291,1251,1211,1171,1271,1191,160,375,500,850,1,1,32049634,401,-11.57,1.01,12,0.11,-108.00,1234.00,1842,20230607,-32.14,970,20221027,28.87,1842,-32.14,20230607,1085,15.21,20230103,1842,-32.14,20230607,970,28.87,20221027,2.07,N,046970,500,160 억,,642007,N,N,0,N,00,N
|
||
|
|
20230727,100506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1250,-1,5,-0.08,27298330,21819,4.65,1251,1260,1234,1626,876,1251,1251.13,2.00,-50712,1085,1331,1291,1251,1211,1171,1271,1191,160,375,500,850,1,1,32049634,401,-11.57,1.01,12,0.07,-108.00,1234.00,1842,20230607,-32.14,970,20221027,28.87,1842,-32.14,20230607,1085,15.21,20230103,1842,-32.14,20230607,970,28.87,20221027,2.07,N,046970,500,160 억,,642007,N,N,0,N,00,N
|
||
|
|
20230727,090507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1246,-5,5,-0.40,6255326,5004,1.07,1251,1260,1245,1626,876,1251,1250.07,2.00,-50712,1651,1331,1291,1251,1211,1171,1271,1191,160,375,500,850,1,1,32049634,399,-11.54,1.01,12,0.02,-108.00,1234.00,1842,20230607,-32.36,970,20221027,28.45,1842,-32.36,20230607,1085,14.84,20230103,1842,-32.36,20230607,970,28.45,20221027,2.07,N,046970,500,160 억,,642007,N,N,0,N,00,N
|
||
|
|
20230726,160505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1251,-34,5,-2.65,577385968,468713,212.09,1285,1291,1211,1670,900,1285,1231.85,2.16,0,-50713,1317,1301,1281,1265,1245,1309,1273,160,385,500,870,1,1,32049634,401,-11.58,1.01,12,1.46,-108.00,1234.00,1842,20230607,-32.08,970,20221027,28.97,1842,-32.08,20230607,1085,15.30,20230103,1842,-32.08,20230607,970,28.97,20221027,2.21,N,046970,500,160 억,,692719,N,N,0,N,00,N
|
||
|
|
20230726,150508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1229,-56,5,-4.36,539434364,438080,198.23,1285,1291,1211,1670,900,1285,1231.36,2.16,0,-47281,1317,1301,1281,1265,1245,1309,1273,160,385,500,870,1,1,32049634,394,-11.38,1.00,12,1.37,-108.00,1234.00,1842,20230607,-33.28,970,20221027,26.70,1842,-33.28,20230607,1085,13.27,20230103,1842,-33.28,20230607,970,26.70,20221027,2.21,N,046970,500,160 억,,692719,N,N,0,N,00,N
|
||
|
|
20230726,140506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1219,-66,5,-5.14,486333108,394711,178.60,1285,1291,1211,1670,900,1285,1232.12,2.16,0,-49648,1317,1301,1281,1265,1245,1309,1273,160,385,500,870,1,1,32049634,391,-11.29,0.99,12,1.23,-108.00,1234.00,1842,20230607,-33.82,970,20221027,25.67,1842,-33.82,20230607,1085,12.35,20230103,1842,-33.82,20230607,970,25.67,20221027,2.21,N,046970,500,160 억,,692719,N,N,0,N,00,N
|
||
|
|
20230726,130504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1222,-63,5,-4.90,365210112,295289,133.61,1285,1291,1220,1670,900,1285,1236.79,2.16,0,-36784,1317,1301,1281,1265,1245,1309,1273,160,385,500,870,1,1,32049634,392,-11.31,0.99,12,0.92,-108.00,1234.00,1842,20230607,-33.66,970,20221027,25.98,1842,-33.66,20230607,1085,12.63,20230103,1842,-33.66,20230607,970,25.98,20221027,2.21,N,046970,500,160 억,,692719,N,N,0,N,00,N
|
||
|
|
20230726,120505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1236,-49,5,-3.81,312556550,252301,114.16,1285,1291,1220,1670,900,1285,1238.82,2.16,0,-10873,1317,1301,1281,1265,1245,1309,1273,160,385,500,870,1,1,32049634,396,-11.44,1.00,12,0.79,-108.00,1234.00,1842,20230607,-32.90,970,20221027,27.42,1842,-32.90,20230607,1085,13.92,20230103,1842,-32.90,20230607,970,27.42,20221027,2.21,N,046970,500,160 억,,692719,N,N,0,N,00,N
|
||
|
|
20230726,110502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1229,-56,5,-4.36,275970779,222532,100.69,1285,1291,1220,1670,900,1285,1240.14,2.16,0,-7942,1317,1301,1281,1265,1245,1309,1273,160,385,500,870,1,1,32049634,394,-11.38,1.00,12,0.69,-108.00,1234.00,1842,20230607,-33.28,970,20221027,26.70,1842,-33.28,20230607,1085,13.27,20230103,1842,-33.28,20230607,970,26.70,20221027,2.21,N,046970,500,160 억,,692719,N,N,0,N,00,N
|
||
|
|
20230726,100506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1239,-46,5,-3.58,125500660,100382,45.42,1285,1291,1239,1670,900,1285,1250.23,2.16,0,-15458,1317,1301,1281,1265,1245,1309,1273,160,385,500,870,1,1,32049634,397,-11.47,1.00,12,0.31,-108.00,1234.00,1842,20230607,-32.74,970,20221027,27.73,1842,-32.74,20230607,1085,14.19,20230103,1842,-32.74,20230607,970,27.73,20221027,2.21,N,046970,500,160 억,,692719,N,N,0,N,00,N
|
||
|
|
20230726,090501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1272,-13,5,-1.01,6055490,4726,2.14,1285,1291,1272,1670,900,1285,1281.31,2.16,0,-2137,1317,1301,1281,1265,1245,1309,1273,160,385,500,870,1,1,32049634,408,-11.78,1.03,12,0.01,-108.00,1234.00,1842,20230607,-30.94,970,20221027,31.13,1842,-30.94,20230607,1085,17.24,20230103,1842,-30.94,20230607,970,31.13,20221027,2.21,N,046970,500,160 억,,692719,N,N,0,N,00,N
|
||
|
|
20230725,160501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1285,-2,5,-0.16,278585330,219151,59.74,1267,1297,1261,1673,901,1287,1271.20,2.09,0,24271,1383,1335,1298,1250,1213,1316,1231,160,386,500,870,1,1,32049634,412,-11.90,1.04,12,0.68,-108.00,1234.00,1842,20230607,-30.24,970,20221027,32.47,1842,-30.24,20230607,1085,18.43,20230103,1842,-30.24,20230607,970,32.47,20221027,2.25,N,046970,500,160 억,,668448,N,N,0,N,00,N
|
||
|
|
20230725,150457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1278,-9,5,-0.70,264378728,208040,56.71,1267,1297,1261,1673,901,1287,1270.81,2.09,0,23941,1383,1335,1298,1250,1213,1316,1231,160,386,500,870,1,1,32049634,410,-11.83,1.04,12,0.65,-108.00,1234.00,1842,20230607,-30.62,970,20221027,31.75,1842,-30.62,20230607,1085,17.79,20230103,1842,-30.62,20230607,970,31.75,20221027,2.25,N,046970,500,160 억,,668448,N,N,0,N,00,N
|
||
|
|
20230725,140458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1282,-5,5,-0.39,212132347,166930,45.50,1267,1297,1261,1673,901,1287,1270.79,2.09,0,26273,1383,1335,1298,1250,1213,1316,1231,160,386,500,870,1,1,32049634,411,-11.87,1.04,12,0.52,-108.00,1234.00,1842,20230607,-30.40,970,20221027,32.16,1842,-30.40,20230607,1085,18.16,20230103,1842,-30.40,20230607,970,32.16,20221027,2.25,N,046970,500,160 억,,668448,N,N,0,N,00,N
|
||
|
|
20230725,130502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1288,1,2,0.08,199493322,157048,42.81,1267,1297,1261,1673,901,1287,1270.27,2.09,0,31793,1383,1335,1298,1250,1213,1316,1231,160,386,500,870,1,1,32049634,413,-11.93,1.04,12,0.49,-108.00,1234.00,1842,20230607,-30.08,970,20221027,32.78,1842,-30.08,20230607,1085,18.71,20230103,1842,-30.08,20230607,970,32.78,20221027,2.25,N,046970,500,160 억,,668448,N,N,0,N,00,N
|
||
|
|
20230725,120502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1271,-16,5,-1.24,185455580,146066,39.82,1267,1297,1261,1673,901,1287,1269.67,2.09,0,33318,1383,1335,1298,1250,1213,1316,1231,160,386,500,870,1,1,32049634,407,-11.77,1.03,12,0.46,-108.00,1234.00,1842,20230607,-31.00,970,20221027,31.03,1842,-31.00,20230607,1085,17.14,20230103,1842,-31.00,20230607,970,31.03,20221027,2.25,N,046970,500,160 억,,668448,N,N,0,N,00,N
|
||
|
|
20230725,110459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1267,-20,5,-1.55,159334109,125445,34.20,1267,1297,1261,1673,901,1287,1270.15,2.09,0,31945,1383,1335,1298,1250,1213,1316,1231,160,386,500,870,1,1,32049634,406,-11.73,1.03,12,0.39,-108.00,1234.00,1842,20230607,-31.22,970,20221027,30.62,1842,-31.22,20230607,1085,16.77,20230103,1842,-31.22,20230607,970,30.62,20221027,2.25,N,046970,500,160 억,,668448,N,N,0,N,00,N
|
||
|
|
20230725,100459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1274,-13,5,-1.01,122514540,96543,26.32,1267,1297,1261,1673,901,1287,1269.02,2.09,0,37205,1383,1335,1298,1250,1213,1316,1231,160,386,500,870,1,1,32049634,408,-11.80,1.03,12,0.30,-108.00,1234.00,1842,20230607,-30.84,970,20221027,31.34,1842,-30.84,20230607,1085,17.42,20230103,1842,-30.84,20230607,970,31.34,20221027,2.25,N,046970,500,160 억,,668448,N,N,0,N,00,N
|
||
|
|
20230725,090459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1263,-24,5,-1.86,76551202,60428,16.47,1267,1297,1261,1673,901,1287,1266.82,2.09,0,29012,1383,1335,1298,1250,1213,1316,1231,160,386,500,870,1,1,32049634,405,-11.69,1.02,12,0.19,-108.00,1234.00,1842,20230607,-31.43,970,20221027,30.21,1842,-31.43,20230607,1085,16.41,20230103,1842,-31.43,20230607,970,30.21,20221027,2.25,N,046970,500,160 억,,668448,N,N,0,N,00,N
|
||
|
|
20230724,160500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1287,-46,5,-3.45,473278230,366793,384.50,1346,1346,1261,1732,934,1333,1290.32,2.05,0,12940,1398,1365,1343,1310,1288,1354,1299,160,399,500,900,1,1,32049634,412,-11.92,1.04,12,1.14,-108.00,1234.00,1842,20230607,-30.13,970,20221027,32.68,1842,-30.13,20230607,1085,18.62,20230103,1842,-30.13,20230607,970,32.68,20221027,2.30,N,046970,500,160 억,,658103,N,N,0,N,00,N
|
||
|
|
20230724,150456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1302,-31,5,-2.33,460823867,357117,374.36,1346,1346,1261,1732,934,1333,1290.40,2.05,0,12590,1398,1365,1343,1310,1288,1354,1299,160,399,500,900,1,1,32049634,417,-12.06,1.06,12,1.11,-108.00,1234.00,1842,20230607,-29.32,970,20221027,34.23,1842,-29.32,20230607,1085,20.00,20230103,1842,-29.32,20230607,970,34.23,20221027,2.30,N,046970,500,160 억,,658103,N,N,0,N,00,N
|
||
|
|
20230724,140456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1284,-49,5,-3.68,419367606,324843,340.52,1346,1346,1261,1732,934,1333,1290.99,2.05,0,6957,1398,1365,1343,1310,1288,1354,1299,160,399,500,900,1,1,32049634,412,-11.89,1.04,12,1.01,-108.00,1234.00,1842,20230607,-30.29,970,20221027,32.37,1842,-30.29,20230607,1085,18.34,20230103,1842,-30.29,20230607,970,32.37,20221027,2.30,N,046970,500,160 억,,658103,N,N,0,N,00,N
|
||
|
|
20230724,130456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1285,-48,5,-3.60,395877258,306567,321.37,1346,1346,1261,1732,934,1333,1291.32,2.05,0,1771,1398,1365,1343,1310,1288,1354,1299,160,399,500,900,1,1,32049634,412,-11.90,1.04,12,0.96,-108.00,1234.00,1842,20230607,-30.24,970,20221027,32.47,1842,-30.24,20230607,1085,18.43,20230103,1842,-30.24,20230607,970,32.47,20221027,2.30,N,046970,500,160 억,,658103,N,N,0,N,00,N
|
||
|
|
20230724,120457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1283,-50,5,-3.75,322332606,249105,261.13,1346,1346,1261,1732,934,1333,1293.96,2.05,0,-4899,1398,1365,1343,1310,1288,1354,1299,160,399,500,900,1,1,32049634,411,-11.88,1.04,12,0.78,-108.00,1234.00,1842,20230607,-30.35,970,20221027,32.27,1842,-30.35,20230607,1085,18.25,20230103,1842,-30.35,20230607,970,32.27,20221027,2.30,N,046970,500,160 억,,658103,N,N,0,N,00,N
|
||
|
|
20230724,110500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1304,-29,5,-2.18,140535251,107742,112.94,1346,1346,1293,1732,934,1333,1304.37,2.05,0,-15724,1398,1365,1343,1310,1288,1354,1299,160,399,500,900,1,1,32049634,418,-12.07,1.06,12,0.34,-108.00,1234.00,1842,20230607,-29.21,970,20221027,34.43,1842,-29.21,20230607,1085,20.18,20230103,1842,-29.21,20230607,970,34.43,20221027,2.30,N,046970,500,160 억,,658103,N,N,0,N,00,N
|
||
|
|
20230724,100455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1298,-35,5,-2.63,107429647,82383,86.36,1346,1346,1293,1732,934,1333,1304.03,2.05,0,-19243,1398,1365,1343,1310,1288,1354,1299,160,399,500,900,1,1,32049634,416,-12.02,1.05,12,0.26,-108.00,1234.00,1842,20230607,-29.53,970,20221027,33.81,1842,-29.53,20230607,1085,19.63,20230103,1842,-29.53,20230607,970,33.81,20221027,2.30,N,046970,500,160 억,,658103,N,N,0,N,00,N
|
||
|
|
20230724,090458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1303,-30,5,-2.25,21791722,16623,17.43,1346,1346,1303,1732,934,1333,1310.94,2.05,0,-9613,1398,1365,1343,1310,1288,1354,1299,160,399,500,900,1,1,32049634,418,-12.06,1.06,12,0.05,-108.00,1234.00,1842,20230607,-29.26,970,20221027,34.33,1842,-29.26,20230607,1085,20.09,20230103,1842,-29.26,20230607,970,34.33,20221027,2.30,N,046970,500,160 억,,658103,N,N,0,N,00,N
|
||
|
|
20230721,160453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1333,-30,5,-2.20,127257090,95047,67.09,1376,1376,1321,1771,955,1363,1339.05,2.12,0,-21694,1407,1384,1352,1329,1297,1396,1341,160,408,500,920,1,1,32049634,427,-12.34,1.08,12,0.30,-108.00,1234.00,1842,20230607,-27.63,970,20221027,37.42,1842,-27.63,20230607,1085,22.86,20230103,1842,-27.63,20230607,970,37.42,20221027,2.28,N,046970,500,160 억,,679790,N,N,0,N,00,N
|
||
|
|
20230721,150456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1338,-25,5,-1.83,107861763,80519,56.83,1376,1376,1321,1771,955,1363,1339.58,2.12,0,-17652,1407,1384,1352,1329,1297,1396,1341,160,408,500,920,1,1,32049634,429,-12.39,1.08,12,0.25,-108.00,1234.00,1842,20230607,-27.36,970,20221027,37.94,1842,-27.36,20230607,1085,23.32,20230103,1842,-27.36,20230607,970,37.94,20221027,2.28,N,046970,500,160 억,,679790,N,N,0,N,00,N
|
||
|
|
20230721,140453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1341,-22,5,-1.61,81454522,60762,42.89,1376,1376,1321,1771,955,1363,1340.55,2.12,0,-14957,1407,1384,1352,1329,1297,1396,1341,160,408,500,920,1,1,32049634,430,-12.42,1.09,12,0.19,-108.00,1234.00,1842,20230607,-27.20,970,20221027,38.25,1842,-27.20,20230607,1085,23.59,20230103,1842,-27.20,20230607,970,38.25,20221027,2.28,N,046970,500,160 억,,679790,N,N,0,N,00,N
|
||
|
|
20230721,130455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1337,-26,5,-1.91,64037894,47738,33.69,1376,1376,1321,1771,955,1363,1341.44,2.12,0,-9014,1407,1384,1352,1329,1297,1396,1341,160,408,500,920,1,1,32049634,429,-12.38,1.08,12,0.15,-108.00,1234.00,1842,20230607,-27.42,970,20221027,37.84,1842,-27.42,20230607,1085,23.23,20230103,1842,-27.42,20230607,970,37.84,20221027,2.28,N,046970,500,160 억,,679790,N,N,0,N,00,N
|
||
|
|
20230721,120459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1346,-17,5,-1.25,33947760,25261,17.83,1376,1376,1321,1771,955,1363,1343.88,2.12,0,-5971,1407,1384,1352,1329,1297,1396,1341,160,408,500,920,1,1,32049634,431,-12.46,1.09,12,0.08,-108.00,1234.00,1842,20230607,-26.93,970,20221027,38.76,1842,-26.93,20230607,1085,24.06,20230103,1842,-26.93,20230607,970,38.76,20221027,2.28,N,046970,500,160 억,,679790,N,N,0,N,00,N
|
||
|
|
20230721,110457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1350,-13,5,-0.95,31636387,23548,16.62,1376,1376,1321,1771,955,1363,1343.49,2.12,0,-4603,1407,1384,1352,1329,1297,1396,1341,160,408,500,920,1,1,32049634,433,-12.50,1.09,12,0.07,-108.00,1234.00,1842,20230607,-26.71,970,20221027,39.18,1842,-26.71,20230607,1085,24.42,20230103,1842,-26.71,20230607,970,39.18,20221027,2.28,N,046970,500,160 억,,679790,N,N,0,N,00,N
|
||
|
|
20230721,100456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1347,-16,5,-1.17,12445912,9261,6.54,1376,1376,1321,1771,955,1363,1343.91,2.12,0,-984,1407,1384,1352,1329,1297,1396,1341,160,408,500,920,1,1,32049634,432,-12.47,1.09,12,0.03,-108.00,1234.00,1842,20230607,-26.87,970,20221027,38.87,1842,-26.87,20230607,1085,24.15,20230103,1842,-26.87,20230607,970,38.87,20221027,2.28,N,046970,500,160 억,,679790,N,N,0,N,00,N
|
||
|
|
20230721,090457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1342,-21,5,-1.54,4286637,3205,2.26,1376,1376,1321,1771,955,1363,1337.48,2.12,0,-89,1407,1384,1352,1329,1297,1396,1341,160,408,500,920,1,1,32049634,430,-12.43,1.09,12,0.01,-108.00,1234.00,1842,20230607,-27.14,970,20221027,38.35,1842,-27.14,20230607,1085,23.69,20230103,1842,-27.14,20230607,970,38.35,20221027,2.28,N,046970,500,160 억,,679790,N,N,0,N,00,N
|
||
|
|
20230720,160453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1363,23,2,1.72,190035488,141077,67.87,1350,1375,1320,1742,938,1340,1347.03,2.07,0,15561,1376,1357,1345,1326,1314,1352,1321,160,402,500,910,1,1,32049634,437,-12.62,1.10,12,0.44,-108.00,1234.00,1842,20230607,-26.00,970,20221027,40.52,1842,-26.00,20230607,1085,25.62,20230103,1842,-26.00,20230607,970,40.52,20221027,2.24,N,046970,500,160 억,,664236,N,N,0,N,00,N
|
||
|
|
20230720,150452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1357,17,2,1.27,181482307,134796,64.85,1350,1375,1320,1742,938,1340,1346.35,2.07,0,18047,1376,1357,1345,1326,1314,1352,1321,160,402,500,910,1,1,32049634,435,-12.56,1.10,12,0.42,-108.00,1234.00,1842,20230607,-26.33,970,20221027,39.90,1842,-26.33,20230607,1085,25.07,20230103,1842,-26.33,20230607,970,39.90,20221027,2.24,N,046970,500,160 억,,664236,N,N,0,N,00,N
|
||
|
|
20230720,140451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1353,13,2,0.97,178912272,132906,63.94,1350,1375,1320,1742,938,1340,1346.16,2.07,0,17565,1376,1357,1345,1326,1314,1352,1321,160,402,500,910,1,1,32049634,434,-12.53,1.10,12,0.41,-108.00,1234.00,1842,20230607,-26.55,970,20221027,39.48,1842,-26.55,20230607,1085,24.70,20230103,1842,-26.55,20230607,970,39.48,20221027,2.24,N,046970,500,160 억,,664236,N,N,0,N,00,N
|
||
|
|
20230720,130450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1367,27,2,2.01,156174392,116084,55.85,1350,1375,1320,1742,938,1340,1345.36,2.07,0,13272,1376,1357,1345,1326,1314,1352,1321,160,402,500,910,1,1,32049634,438,-12.66,1.11,12,0.36,-108.00,1234.00,1842,20230607,-25.79,970,20221027,40.93,1842,-25.79,20230607,1085,25.99,20230103,1842,-25.79,20230607,970,40.93,20221027,2.24,N,046970,500,160 억,,664236,N,N,0,N,00,N
|
||
|
|
20230720,120457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1369,29,2,2.16,152394066,113313,54.51,1350,1375,1320,1742,938,1340,1344.89,2.07,0,12098,1376,1357,1345,1326,1314,1352,1321,160,402,500,910,1,1,32049634,439,-12.68,1.11,12,0.35,-108.00,1234.00,1842,20230607,-25.68,970,20221027,41.13,1842,-25.68,20230607,1085,26.18,20230103,1842,-25.68,20230607,970,41.13,20221027,2.24,N,046970,500,160 억,,664236,N,N,0,N,00,N
|
||
|
|
20230720,110454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1366,26,2,1.94,145539745,108299,52.10,1350,1375,1320,1742,938,1340,1343.87,2.07,0,13938,1376,1357,1345,1326,1314,1352,1321,160,402,500,910,1,1,32049634,438,-12.65,1.11,12,0.34,-108.00,1234.00,1842,20230607,-25.84,970,20221027,40.82,1842,-25.84,20230607,1085,25.90,20230103,1842,-25.84,20230607,970,40.82,20221027,2.24,N,046970,500,160 억,,664236,N,N,0,N,00,N
|
||
|
|
20230720,100450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1352,12,2,0.90,98735702,73975,35.59,1350,1355,1320,1742,938,1340,1334.72,2.07,0,8576,1376,1357,1345,1326,1314,1352,1321,160,402,500,910,1,1,32049634,433,-12.52,1.10,12,0.23,-108.00,1234.00,1842,20230607,-26.60,970,20221027,39.38,1842,-26.60,20230607,1085,24.61,20230103,1842,-26.60,20230607,970,39.38,20221027,2.24,N,046970,500,160 억,,664236,N,N,0,N,00,N
|
||
|
|
20230720,090450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1339,-1,5,-0.07,1709740,1268,0.61,1350,1350,1339,1742,938,1340,1348.38,2.07,0,-247,1376,1357,1345,1326,1314,1352,1321,160,402,500,910,1,1,32049634,429,-12.40,1.09,12,0.00,-108.00,1234.00,1842,20230607,-27.31,970,20221027,38.04,1842,-27.31,20230607,1085,23.41,20230103,1842,-27.31,20230607,970,38.04,20221027,2.24,N,046970,500,160 억,,664236,N,N,0,N,00,N
|
||
|
|
20230719,160500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1340,-22,5,-1.62,278190105,207329,27.76,1362,1364,1333,1770,954,1362,1341.78,2.06,0,4922,1440,1400,1360,1320,1280,1381,1301,160,408,500,920,1,1,32049634,429,-12.41,1.09,12,0.65,-108.00,1234.00,1842,20230607,-27.25,970,20221027,38.14,1842,-27.25,20230607,1085,23.50,20230103,1842,-27.25,20230607,970,38.14,20221027,2.28,N,046970,500,160 억,,659289,N,N,0,N,00,N
|
||
|
|
20230719,150458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1339,-23,5,-1.69,266802172,198829,26.62,1362,1364,1333,1770,954,1362,1341.87,2.06,0,6024,1440,1400,1360,1320,1280,1381,1301,160,408,500,920,1,1,32049634,429,-12.40,1.09,12,0.62,-108.00,1234.00,1842,20230607,-27.31,970,20221027,38.04,1842,-27.31,20230607,1085,23.41,20230103,1842,-27.31,20230607,970,38.04,20221027,2.28,N,046970,500,160 억,,659289,N,N,0,N,00,N
|
||
|
|
20230719,140459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1341,-21,5,-1.54,240828158,179368,24.02,1362,1364,1335,1770,954,1362,1342.65,2.06,0,3313,1440,1400,1360,1320,1280,1381,1301,160,408,500,920,1,1,32049634,430,-12.42,1.09,12,0.56,-108.00,1234.00,1842,20230607,-27.20,970,20221027,38.25,1842,-27.20,20230607,1085,23.59,20230103,1842,-27.20,20230607,970,38.25,20221027,2.28,N,046970,500,160 억,,659289,N,N,0,N,00,N
|
||
|
|
20230719,130454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1350,-12,5,-0.88,205556001,153012,20.49,1362,1364,1335,1770,954,1362,1343.40,2.06,0,4368,1440,1400,1360,1320,1280,1381,1301,160,408,500,920,1,1,32049634,433,-12.50,1.09,12,0.48,-108.00,1234.00,1842,20230607,-26.71,970,20221027,39.18,1842,-26.71,20230607,1085,24.42,20230103,1842,-26.71,20230607,970,39.18,20221027,2.28,N,046970,500,160 억,,659289,N,N,0,N,00,N
|
||
|
|
20230719,120458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1338,-24,5,-1.76,183926458,136946,18.34,1362,1364,1335,1770,954,1362,1343.06,2.06,0,9109,1440,1400,1360,1320,1280,1381,1301,160,408,500,920,1,1,32049634,429,-12.39,1.08,12,0.43,-108.00,1234.00,1842,20230607,-27.36,970,20221027,37.94,1842,-27.36,20230607,1085,23.32,20230103,1842,-27.36,20230607,970,37.94,20221027,2.28,N,046970,500,160 억,,659289,N,N,0,N,00,N
|
||
|
|
20230719,110459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1341,-21,5,-1.54,128803925,95757,12.82,1362,1364,1335,1770,954,1362,1345.11,2.06,0,9429,1440,1400,1360,1320,1280,1381,1301,160,408,500,920,1,1,32049634,430,-12.42,1.09,12,0.30,-108.00,1234.00,1842,20230607,-27.20,970,20221027,38.25,1842,-27.20,20230607,1085,23.59,20230103,1842,-27.20,20230607,970,38.25,20221027,2.28,N,046970,500,160 억,,659289,N,N,0,N,00,N
|
||
|
|
20230719,100456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1345,-17,5,-1.25,97431603,72424,9.70,1362,1364,1335,1770,954,1362,1345.29,2.06,0,2259,1440,1400,1360,1320,1280,1381,1301,160,408,500,920,1,1,32049634,431,-12.45,1.09,12,0.23,-108.00,1234.00,1842,20230607,-26.98,970,20221027,38.66,1842,-26.98,20230607,1085,23.96,20230103,1842,-26.98,20230607,970,38.66,20221027,2.28,N,046970,500,160 억,,659289,N,N,0,N,00,N
|
||
|
|
20230719,090456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1346,-16,5,-1.17,11195961,8251,1.10,1362,1364,1341,1770,954,1362,1356.92,2.06,0,-1202,1440,1400,1360,1320,1280,1381,1301,160,408,500,920,1,1,32049634,431,-12.46,1.09,12,0.03,-108.00,1234.00,1842,20230607,-26.93,970,20221027,38.76,1842,-26.93,20230607,1085,24.06,20230103,1842,-26.93,20230607,970,38.76,20221027,2.28,N,046970,500,160 억,,659289,N,N,0,N,00,N
|
||
|
|
20230718,160455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1362,-57,5,-4.02,1008700559,746705,688.70,1400,1400,1320,1844,994,1419,1350.84,1.94,0,43483,1453,1435,1403,1385,1353,1445,1395,160,425,500,960,1,1,32049634,437,-12.61,1.10,12,2.33,-108.00,1234.00,1842,20230607,-26.06,970,20221027,40.41,1842,-26.06,20230607,1085,25.53,20230103,1842,-26.06,20230607,970,40.41,20221027,2.26,N,046970,500,160 억,,620602,N,N,0,N,00,N
|
||
|
|
20230718,150456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1345,-74,5,-5.21,971078756,719013,663.16,1400,1400,1320,1844,994,1419,1350.57,1.94,0,42907,1453,1435,1403,1385,1353,1445,1395,160,425,500,960,1,1,32049634,431,-12.45,1.09,12,2.24,-108.00,1234.00,1842,20230607,-26.98,970,20221027,38.66,1842,-26.98,20230607,1085,23.96,20230103,1842,-26.98,20230607,970,38.66,20221027,2.26,N,046970,500,160 억,,620602,N,N,0,N,00,N
|
||
|
|
20230718,140453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1353,-66,5,-4.65,901347411,667271,615.44,1400,1400,1320,1844,994,1419,1350.80,1.94,0,38959,1453,1435,1403,1385,1353,1445,1395,160,425,500,960,1,1,32049634,434,-12.53,1.10,12,2.08,-108.00,1234.00,1842,20230607,-26.55,970,20221027,39.48,1842,-26.55,20230607,1085,24.70,20230103,1842,-26.55,20230607,970,39.48,20221027,2.26,N,046970,500,160 억,,620602,N,N,0,N,00,N
|
||
|
|
20230718,130453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1351,-68,5,-4.79,881837435,652862,602.15,1400,1400,1320,1844,994,1419,1350.73,1.94,0,37548,1453,1435,1403,1385,1353,1445,1395,160,425,500,960,1,1,32049634,433,-12.51,1.09,12,2.04,-108.00,1234.00,1842,20230607,-26.66,970,20221027,39.28,1842,-26.66,20230607,1085,24.52,20230103,1842,-26.66,20230607,970,39.28,20221027,2.26,N,046970,500,160 억,,620602,N,N,0,N,00,N
|
||
|
|
20230718,120455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1341,-78,5,-5.50,779508603,576795,531.99,1400,1400,1320,1844,994,1419,1351.45,1.94,0,13664,1453,1435,1403,1385,1353,1445,1395,160,425,500,960,1,1,32049634,430,-12.42,1.09,12,1.80,-108.00,1234.00,1842,20230607,-27.20,970,20221027,38.25,1842,-27.20,20230607,1085,23.59,20230103,1842,-27.20,20230607,970,38.25,20221027,2.26,N,046970,500,160 억,,620602,N,N,0,N,00,N
|
||
|
|
20230718,110457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1339,-80,5,-5.64,709611899,524532,483.79,1400,1400,1320,1844,994,1419,1352.85,1.94,0,16457,1453,1435,1403,1385,1353,1445,1395,160,425,500,960,1,1,32049634,429,-12.40,1.09,12,1.64,-108.00,1234.00,1842,20230607,-27.31,970,20221027,38.04,1842,-27.31,20230607,1085,23.41,20230103,1842,-27.31,20230607,970,38.04,20221027,2.26,N,046970,500,160 억,,620602,N,N,0,N,00,N
|
||
|
|
20230718,100452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1342,-77,5,-5.43,574528353,423764,390.85,1400,1400,1320,1844,994,1419,1355.77,1.94,0,1198,1453,1435,1403,1385,1353,1445,1395,160,425,500,960,1,1,32049634,430,-12.43,1.09,12,1.32,-108.00,1234.00,1842,20230607,-27.14,970,20221027,38.35,1842,-27.14,20230607,1085,23.69,20230103,1842,-27.14,20230607,970,38.35,20221027,2.26,N,046970,500,160 억,,620602,N,N,0,N,00,N
|
||
|
|
20230718,090452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1392,-27,5,-1.90,47666028,34181,31.53,1400,1400,1390,1844,994,1419,1394.52,1.94,0,7586,1453,1435,1403,1385,1353,1445,1395,160,425,500,960,1,1,32049634,446,-12.89,1.13,12,0.11,-108.00,1234.00,1842,20230607,-24.43,970,20221027,43.51,1842,-24.43,20230607,1085,28.29,20230103,1842,-24.43,20230607,970,43.51,20221027,2.26,N,046970,500,160 억,,620602,N,N,0,N,00,N
|
||
|
|
20230717,160453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1419,23,2,1.65,137488622,98122,76.06,1396,1421,1371,1814,978,1396,1401.20,1.87,0,20929,1441,1418,1401,1378,1361,1410,1370,160,418,500,940,1,1,32049634,455,-13.14,1.15,12,0.31,-108.00,1234.00,1842,20230607,-22.96,970,20221027,46.29,1842,-22.96,20230607,1085,30.78,20230103,1842,-22.96,20230607,970,46.29,20221027,2.24,N,046970,500,160 억,,599673,N,N,0,N,00,N
|
||
|
|
20230717,150450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1416,20,2,1.43,120925784,86433,67.00,1396,1421,1371,1814,978,1396,1399.07,1.87,0,21093,1441,1418,1401,1378,1361,1410,1370,160,418,500,940,1,1,32049634,454,-13.11,1.15,12,0.27,-108.00,1234.00,1842,20230607,-23.13,970,20221027,45.98,1842,-23.13,20230607,1085,30.51,20230103,1842,-23.13,20230607,970,45.98,20221027,2.24,N,046970,500,160 억,,599673,N,N,0,N,00,N
|
||
|
|
20230717,140452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1414,18,2,1.29,105493873,75537,58.56,1396,1416,1371,1814,978,1396,1396.59,1.87,0,16622,1441,1418,1401,1378,1361,1410,1370,160,418,500,940,1,1,32049634,453,-13.09,1.15,12,0.24,-108.00,1234.00,1842,20230607,-23.24,970,20221027,45.77,1842,-23.24,20230607,1085,30.32,20230103,1842,-23.24,20230607,970,45.77,20221027,2.24,N,046970,500,160 억,,599673,N,N,0,N,00,N
|
||
|
|
20230717,130449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1413,17,2,1.22,96897310,69442,53.83,1396,1416,1371,1814,978,1396,1395.37,1.87,0,14695,1441,1418,1401,1378,1361,1410,1370,160,418,500,940,1,1,32049634,453,-13.08,1.15,12,0.22,-108.00,1234.00,1842,20230607,-23.29,970,20221027,45.67,1842,-23.29,20230607,1085,30.23,20230103,1842,-23.29,20230607,970,45.67,20221027,2.24,N,046970,500,160 억,,599673,N,N,0,N,00,N
|
||
|
|
20230717,120454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1410,14,2,1.00,93468886,67008,51.94,1396,1416,1371,1814,978,1396,1394.89,1.87,0,13641,1441,1418,1401,1378,1361,1410,1370,160,418,500,940,1,1,32049634,452,-13.06,1.14,12,0.21,-108.00,1234.00,1842,20230607,-23.45,970,20221027,45.36,1842,-23.45,20230607,1085,29.95,20230103,1842,-23.45,20230607,970,45.36,20221027,2.24,N,046970,500,160 억,,599673,N,N,0,N,00,N
|
||
|
|
20230717,110449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1410,14,2,1.00,83234071,59742,46.31,1396,1416,1371,1814,978,1396,1393.23,1.87,0,12676,1441,1418,1401,1378,1361,1410,1370,160,418,500,940,1,1,32049634,452,-13.06,1.14,12,0.19,-108.00,1234.00,1842,20230607,-23.45,970,20221027,45.36,1842,-23.45,20230607,1085,29.95,20230103,1842,-23.45,20230607,970,45.36,20221027,2.24,N,046970,500,160 억,,599673,N,N,0,N,00,N
|
||
|
|
20230717,100450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1409,13,2,0.93,67711625,48745,37.79,1396,1411,1371,1814,978,1396,1389.10,1.87,0,8512,1441,1418,1401,1378,1361,1410,1370,160,418,500,940,1,1,32049634,452,-13.05,1.14,12,0.15,-108.00,1234.00,1842,20230607,-23.51,970,20221027,45.26,1842,-23.51,20230607,1085,29.86,20230103,1842,-23.51,20230607,970,45.26,20221027,2.24,N,046970,500,160 억,,599673,N,N,0,N,00,N
|
||
|
|
20230717,090449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1385,-11,5,-0.79,2506671,1809,1.40,1396,1396,1384,1814,978,1396,1385.67,1.87,0,1080,1441,1418,1401,1378,1361,1410,1370,160,418,500,940,1,1,32049634,444,-12.82,1.12,12,0.01,-108.00,1234.00,1842,20230607,-24.81,970,20221027,42.78,1842,-24.81,20230607,1085,27.65,20230103,1842,-24.81,20230607,970,42.78,20221027,2.24,N,046970,500,160 억,,599673,N,N,0,N,00,N
|
||
|
|
20230714,160448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1396,-29,5,-2.04,179179973,128517,99.38,1412,1424,1384,1852,998,1425,1394.21,2.07,0,-63343,1453,1438,1424,1409,1395,1446,1417,160,427,500,960,1,1,32049634,447,-12.93,1.13,12,0.40,-108.00,1234.00,1842,20230607,-24.21,970,20221027,43.92,1842,-24.21,20230607,1085,28.66,20230103,1842,-24.21,20230607,970,43.92,20221027,2.20,N,046970,500,160 억,,662382,N,N,0,N,00,N
|
||
|
|
20230714,150451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1395,-30,5,-2.11,171630118,123111,95.20,1412,1424,1384,1852,998,1425,1394.11,2.07,0,-62246,1453,1438,1424,1409,1395,1446,1417,160,427,500,960,1,1,32049634,447,-12.92,1.13,12,0.38,-108.00,1234.00,1842,20230607,-24.27,970,20221027,43.81,1842,-24.27,20230607,1085,28.57,20230103,1842,-24.27,20230607,970,43.81,20221027,2.20,N,046970,500,160 억,,662382,N,N,0,N,00,N
|
||
|
|
20230714,140453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1396,-29,5,-2.04,144494381,103639,80.14,1412,1424,1384,1852,998,1425,1394.21,2.07,0,-53625,1453,1438,1424,1409,1395,1446,1417,160,427,500,960,1,1,32049634,447,-12.93,1.13,12,0.32,-108.00,1234.00,1842,20230607,-24.21,970,20221027,43.92,1842,-24.21,20230607,1085,28.66,20230103,1842,-24.21,20230607,970,43.92,20221027,2.20,N,046970,500,160 억,,662382,N,N,0,N,00,N
|
||
|
|
20230714,130447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1394,-31,5,-2.18,137961606,98952,76.51,1412,1424,1384,1852,998,1425,1394.23,2.07,0,-50089,1453,1438,1424,1409,1395,1446,1417,160,427,500,960,1,1,32049634,447,-12.91,1.13,12,0.31,-108.00,1234.00,1842,20230607,-24.32,970,20221027,43.71,1842,-24.32,20230607,1085,28.48,20230103,1842,-24.32,20230607,970,43.71,20221027,2.20,N,046970,500,160 억,,662382,N,N,0,N,00,N
|
||
|
|
20230714,120448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1393,-32,5,-2.25,126683195,90852,70.25,1412,1424,1384,1852,998,1425,1394.39,2.07,0,-45786,1453,1438,1424,1409,1395,1446,1417,160,427,500,960,1,1,32049634,446,-12.90,1.13,12,0.28,-108.00,1234.00,1842,20230607,-24.38,970,20221027,43.61,1842,-24.38,20230607,1085,28.39,20230103,1842,-24.38,20230607,970,43.61,20221027,2.20,N,046970,500,160 억,,662382,N,N,0,N,00,N
|
||
|
|
20230714,110450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1399,-26,5,-1.82,115461678,82793,64.02,1412,1424,1384,1852,998,1425,1394.58,2.07,0,-43904,1453,1438,1424,1409,1395,1446,1417,160,427,500,960,1,1,32049634,448,-12.95,1.13,12,0.26,-108.00,1234.00,1842,20230607,-24.05,970,20221027,44.23,1842,-24.05,20230607,1085,28.94,20230103,1842,-24.05,20230607,970,44.23,20221027,2.20,N,046970,500,160 억,,662382,N,N,0,N,00,N
|
||
|
|
20230714,100453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1390,-35,5,-2.46,88479264,63454,49.07,1412,1424,1384,1852,998,1425,1394.38,2.07,0,-33675,1453,1438,1424,1409,1395,1446,1417,160,427,500,960,1,1,32049634,445,-12.87,1.13,12,0.20,-108.00,1234.00,1842,20230607,-24.54,970,20221027,43.30,1842,-24.54,20230607,1085,28.11,20230103,1842,-24.54,20230607,970,43.30,20221027,2.20,N,046970,500,160 억,,662382,N,N,0,N,00,N
|
||
|
|
20230714,090449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1422,-3,5,-0.21,206655,146,0.11,1412,1424,1412,1852,998,1425,1415.45,2.07,0,-19,1453,1438,1424,1409,1395,1446,1417,160,427,500,960,1,1,32049634,456,-13.17,1.15,12,0.00,-108.00,1234.00,1842,20230607,-22.80,970,20221027,46.60,1842,-22.80,20230607,1085,31.06,20230103,1842,-22.80,20230607,970,46.60,20221027,2.20,N,046970,500,160 억,,662382,N,N,0,N,00,N
|
||
|
|
20230713,160448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1425,13,2,0.92,177915883,125283,76.27,1412,1439,1410,1835,989,1412,1420.11,2.07,0,-956,1435,1423,1411,1399,1387,1429,1405,160,423,500,960,1,1,32049634,457,-13.19,1.15,12,0.39,-108.00,1234.00,1842,20230607,-22.64,970,20221027,46.91,1842,-22.64,20230607,1085,31.34,20230103,1842,-22.64,20230607,970,46.91,20221027,2.23,N,046970,500,160 억,,663138,N,N,0,N,00,N
|
||
|
|
20230713,150443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1419,7,2,0.50,174031115,122548,74.61,1412,1439,1410,1835,989,1412,1420.11,2.07,0,-2045,1435,1423,1411,1399,1387,1429,1405,160,423,500,960,1,1,32049634,455,-13.14,1.15,12,0.38,-108.00,1234.00,1842,20230607,-22.96,970,20221027,46.29,1842,-22.96,20230607,1085,30.78,20230103,1842,-22.96,20230607,970,46.29,20221027,2.23,N,046970,500,160 억,,663138,N,N,0,N,00,N
|
||
|
|
20230713,140444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1419,7,2,0.50,146251427,102929,62.66,1412,1439,1410,1835,989,1412,1420.90,2.07,0,1340,1435,1423,1411,1399,1387,1429,1405,160,423,500,960,1,1,32049634,455,-13.14,1.15,12,0.32,-108.00,1234.00,1842,20230607,-22.96,970,20221027,46.29,1842,-22.96,20230607,1085,30.78,20230103,1842,-22.96,20230607,970,46.29,20221027,2.23,N,046970,500,160 억,,663138,N,N,0,N,00,N
|
||
|
|
20230713,130446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1426,14,2,0.99,119362052,84021,51.15,1412,1439,1410,1835,989,1412,1420.62,2.07,0,1289,1435,1423,1411,1399,1387,1429,1405,160,423,500,960,1,1,32049634,457,-13.20,1.16,12,0.26,-108.00,1234.00,1842,20230607,-22.58,970,20221027,47.01,1842,-22.58,20230607,1085,31.43,20230103,1842,-22.58,20230607,970,47.01,20221027,2.23,N,046970,500,160 억,,663138,N,N,0,N,00,N
|
||
|
|
20230713,120443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1422,10,2,0.71,110182406,77587,47.23,1412,1439,1410,1835,989,1412,1420.11,2.07,0,2613,1435,1423,1411,1399,1387,1429,1405,160,423,500,960,1,1,32049634,456,-13.17,1.15,12,0.24,-108.00,1234.00,1842,20230607,-22.80,970,20221027,46.60,1842,-22.80,20230607,1085,31.06,20230103,1842,-22.80,20230607,970,46.60,20221027,2.23,N,046970,500,160 억,,663138,N,N,0,N,00,N
|
||
|
|
20230713,110447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1422,10,2,0.71,96664714,68056,41.43,1412,1439,1410,1835,989,1412,1420.37,2.07,0,3338,1435,1423,1411,1399,1387,1429,1405,160,423,500,960,1,1,32049634,456,-13.17,1.15,12,0.21,-108.00,1234.00,1842,20230607,-22.80,970,20221027,46.60,1842,-22.80,20230607,1085,31.06,20230103,1842,-22.80,20230607,970,46.60,20221027,2.23,N,046970,500,160 억,,663138,N,N,0,N,00,N
|
||
|
|
20230713,100446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1413,1,2,0.07,77612562,54650,33.27,1412,1439,1410,1835,989,1412,1420.17,2.07,0,2256,1435,1423,1411,1399,1387,1429,1405,160,423,500,960,1,1,32049634,453,-13.08,1.15,12,0.17,-108.00,1234.00,1842,20230607,-23.29,970,20221027,45.67,1842,-23.29,20230607,1085,30.23,20230103,1842,-23.29,20230607,970,45.67,20221027,2.23,N,046970,500,160 억,,663138,N,N,0,N,00,N
|
||
|
|
20230713,090405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1423,11,2,0.78,6892434,4879,2.97,1412,1429,1410,1835,989,1412,1412.67,2.07,0,89,1435,1423,1411,1399,1387,1429,1405,160,423,500,960,1,1,32049634,456,-13.18,1.15,12,0.02,-108.00,1234.00,1842,20230607,-22.75,970,20221027,46.70,1842,-22.75,20230607,1085,31.15,20230103,1842,-22.75,20230607,970,46.70,20221027,2.23,N,046970,500,160 억,,663138,N,N,0,N,00,N
|
||
|
|
20230712,160443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1412,5,2,0.36,231162737,164218,230.00,1407,1423,1399,1829,985,1407,1407.66,2.06,0,4363,1442,1424,1407,1389,1372,1433,1398,160,422,500,950,1,1,32049634,453,-13.07,1.14,12,0.51,-108.00,1234.00,1842,20230607,-23.34,970,20221027,45.57,1842,-23.34,20230607,1085,30.14,20230103,1842,-23.34,20230607,970,45.57,20221027,2.24,N,046970,500,160 억,,658775,N,N,0,N,00,N
|
||
|
|
20230712,150440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1413,6,2,0.43,221113776,157093,220.02,1407,1423,1399,1829,985,1407,1407.53,2.06,0,5997,1442,1424,1407,1389,1372,1433,1398,160,422,500,950,1,1,32049634,453,-13.08,1.15,12,0.49,-108.00,1234.00,1842,20230607,-23.29,970,20221027,45.67,1842,-23.29,20230607,1085,30.23,20230103,1842,-23.29,20230607,970,45.67,20221027,2.24,N,046970,500,160 억,,658775,N,N,0,N,00,N
|
||
|
|
20230712,140438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1416,9,2,0.64,167691567,119105,166.81,1407,1423,1401,1829,985,1407,1407.93,2.06,0,6674,1442,1424,1407,1389,1372,1433,1398,160,422,500,950,1,1,32049634,454,-13.11,1.15,12,0.37,-108.00,1234.00,1842,20230607,-23.13,970,20221027,45.98,1842,-23.13,20230607,1085,30.51,20230103,1842,-23.13,20230607,970,45.98,20221027,2.24,N,046970,500,160 억,,658775,N,N,0,N,00,N
|
||
|
|
20230712,130441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1415,8,2,0.57,126372633,89789,125.75,1407,1423,1401,1829,985,1407,1407.44,2.06,0,3960,1442,1424,1407,1389,1372,1433,1398,160,422,500,950,1,1,32049634,454,-13.10,1.15,12,0.28,-108.00,1234.00,1842,20230607,-23.18,970,20221027,45.88,1842,-23.18,20230607,1085,30.41,20230103,1842,-23.18,20230607,970,45.88,20221027,2.24,N,046970,500,160 억,,658775,N,N,0,N,00,N
|
||
|
|
20230712,120442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1410,3,2,0.21,100111245,71232,99.76,1407,1416,1401,1829,985,1407,1405.43,2.06,0,-3162,1442,1424,1407,1389,1372,1433,1398,160,422,500,950,1,1,32049634,452,-13.06,1.14,12,0.22,-108.00,1234.00,1842,20230607,-23.45,970,20221027,45.36,1842,-23.45,20230607,1085,29.95,20230103,1842,-23.45,20230607,970,45.36,20221027,2.24,N,046970,500,160 억,,658775,N,N,0,N,00,N
|
||
|
|
20230712,110441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1407,0,3,0.00,74841738,53314,74.67,1407,1416,1401,1829,985,1407,1403.79,2.06,0,-2438,1442,1424,1407,1389,1372,1433,1398,160,422,500,950,1,1,32049634,451,-13.03,1.14,12,0.17,-108.00,1234.00,1842,20230607,-23.62,970,20221027,45.05,1842,-23.62,20230607,1085,29.68,20230103,1842,-23.62,20230607,970,45.05,20221027,2.24,N,046970,500,160 억,,658775,N,N,0,N,00,N
|
||
|
|
20230712,100443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1403,-4,5,-0.28,50506542,35968,50.38,1407,1416,1401,1829,985,1407,1404.21,2.06,0,148,1442,1424,1407,1389,1372,1433,1398,160,422,500,950,1,1,32049634,450,-12.99,1.14,12,0.11,-108.00,1234.00,1842,20230607,-23.83,970,20221027,44.64,1842,-23.83,20230607,1085,29.31,20230103,1842,-23.83,20230607,970,44.64,20221027,2.24,N,046970,500,160 억,,658775,N,N,0,N,00,N
|
||
|
|
20230712,090443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1410,3,2,0.21,3141527,2235,3.13,1407,1416,1405,1829,985,1407,1405.60,2.06,0,28,1442,1424,1407,1389,1372,1433,1398,160,422,500,950,1,1,32049634,452,-13.06,1.14,12,0.01,-108.00,1234.00,1842,20230607,-23.45,970,20221027,45.36,1842,-23.45,20230607,1085,29.95,20230103,1842,-23.45,20230607,970,45.36,20221027,2.24,N,046970,500,160 억,,658775,N,N,0,N,00,N
|
||
|
|
20230711,160436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1407,7,2,0.50,100089700,71345,43.02,1390,1425,1390,1820,980,1400,1402.89,2.05,0,694,1438,1418,1401,1381,1364,1429,1392,160,420,500,950,1,1,32049634,451,-13.03,1.14,12,0.22,-108.00,1234.00,1842,20230607,-23.62,970,20221027,45.05,1842,-23.62,20230607,1085,29.68,20230103,1842,-23.62,20230607,970,45.05,20221027,2.21,N,046970,500,160 억,,656732,N,N,0,N,00,N
|
||
|
|
20230711,150436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1408,8,2,0.57,94603684,67446,40.67,1390,1425,1390,1820,980,1400,1402.66,2.05,0,1072,1438,1418,1401,1381,1364,1429,1392,160,420,500,950,1,1,32049634,451,-13.04,1.14,12,0.21,-108.00,1234.00,1842,20230607,-23.56,970,20221027,45.15,1842,-23.56,20230607,1085,29.77,20230103,1842,-23.56,20230607,970,45.15,20221027,2.21,N,046970,500,160 억,,656732,N,N,0,N,00,N
|
||
|
|
20230711,140434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1400,0,3,0.00,68579150,48928,29.50,1390,1425,1390,1820,980,1400,1401.63,2.05,0,-4869,1438,1418,1401,1381,1364,1429,1392,160,420,500,950,1,1,32049634,449,-12.96,1.13,12,0.15,-108.00,1234.00,1842,20230607,-24.00,970,20221027,44.33,1842,-24.00,20230607,1085,29.03,20230103,1842,-24.00,20230607,970,44.33,20221027,2.21,N,046970,500,160 억,,656732,N,N,0,N,00,N
|
||
|
|
20230711,130427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1406,6,2,0.43,47188288,33608,20.26,1390,1425,1390,1820,980,1400,1404.08,2.05,0,-3554,1438,1418,1401,1381,1364,1429,1392,160,420,500,950,1,1,32049634,451,-13.02,1.14,12,0.10,-108.00,1234.00,1842,20230607,-23.67,970,20221027,44.95,1842,-23.67,20230607,1085,29.59,20230103,1842,-23.67,20230607,970,44.95,20221027,2.21,N,046970,500,160 억,,656732,N,N,0,N,00,N
|
||
|
|
20230711,120438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1407,7,2,0.50,31909576,22731,13.71,1390,1425,1390,1820,980,1400,1403.79,2.05,0,-2693,1438,1418,1401,1381,1364,1429,1392,160,420,500,950,1,1,32049634,451,-13.03,1.14,12,0.07,-108.00,1234.00,1842,20230607,-23.62,970,20221027,45.05,1842,-23.62,20230607,1085,29.68,20230103,1842,-23.62,20230607,970,45.05,20221027,2.21,N,046970,500,160 억,,656732,N,N,0,N,00,N
|
||
|
|
20230711,110440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1401,1,2,0.07,21468130,15323,9.24,1390,1425,1390,1820,980,1400,1401.04,2.05,0,-1398,1438,1418,1401,1381,1364,1429,1392,160,420,500,950,1,1,32049634,449,-12.97,1.14,12,0.05,-108.00,1234.00,1842,20230607,-23.94,970,20221027,44.43,1842,-23.94,20230607,1085,29.12,20230103,1842,-23.94,20230607,970,44.43,20221027,2.21,N,046970,500,160 억,,656732,N,N,0,N,00,N
|
||
|
|
20230711,100438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1406,6,2,0.43,19247381,13739,8.28,1390,1425,1390,1820,980,1400,1400.93,2.05,0,-1398,1438,1418,1401,1381,1364,1429,1392,160,420,500,950,1,1,32049634,451,-13.02,1.14,12,0.04,-108.00,1234.00,1842,20230607,-23.67,970,20221027,44.95,1842,-23.67,20230607,1085,29.59,20230103,1842,-23.67,20230607,970,44.95,20221027,2.21,N,046970,500,160 억,,656732,N,N,0,N,00,N
|
||
|
|
20230711,090438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1421,21,2,1.50,4194630,3013,1.82,1390,1425,1390,1820,980,1400,1392.18,2.05,0,41,1438,1418,1401,1381,1364,1429,1392,160,420,500,950,1,1,32049634,455,-13.16,1.15,12,0.01,-108.00,1234.00,1842,20230607,-22.86,970,20221027,46.49,1842,-22.86,20230607,1085,30.97,20230103,1842,-22.86,20230607,970,46.49,20221027,2.21,N,046970,500,160 억,,656732,N,N,0,N,00,N
|
||
|
|
20230710,160435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1400,5,2,0.36,232010357,165180,118.45,1397,1421,1384,1813,977,1395,1404.59,2.06,0,-4696,1421,1407,1394,1380,1367,1415,1388,160,418,500,940,1,1,32049634,449,-12.96,1.13,12,0.52,-108.00,1234.00,1842,20230607,-24.00,970,20221027,44.33,1842,-24.00,20230607,1085,29.03,20230103,1842,-24.00,20230607,970,44.33,20221027,2.23,N,046970,500,160 억,,661428,N,N,0,N,00,N
|
||
|
|
20230710,150434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1406,11,2,0.79,203809190,145061,104.03,1397,1421,1384,1813,977,1395,1404.99,2.06,0,2136,1421,1407,1394,1380,1367,1415,1388,160,418,500,940,1,1,32049634,451,-13.02,1.14,12,0.45,-108.00,1234.00,1842,20230607,-23.67,970,20221027,44.95,1842,-23.67,20230607,1085,29.59,20230103,1842,-23.67,20230607,970,44.95,20221027,2.23,N,046970,500,160 억,,661428,N,N,0,N,00,N
|
||
|
|
20230710,140431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1412,17,2,1.22,181350878,129119,92.59,1397,1421,1384,1813,977,1395,1404.53,2.06,0,6571,1421,1407,1394,1380,1367,1415,1388,160,418,500,940,1,1,32049634,453,-13.07,1.14,12,0.40,-108.00,1234.00,1842,20230607,-23.34,970,20221027,45.57,1842,-23.34,20230607,1085,30.14,20230103,1842,-23.34,20230607,970,45.57,20221027,2.23,N,046970,500,160 억,,661428,N,N,0,N,00,N
|
||
|
|
20230710,130428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1418,23,2,1.65,164375914,117079,83.96,1397,1421,1384,1813,977,1395,1403.97,2.06,0,7945,1421,1407,1394,1380,1367,1415,1388,160,418,500,940,1,1,32049634,454,-13.13,1.15,12,0.37,-108.00,1234.00,1842,20230607,-23.02,970,20221027,46.19,1842,-23.02,20230607,1085,30.69,20230103,1842,-23.02,20230607,970,46.19,20221027,2.23,N,046970,500,160 억,,661428,N,N,0,N,00,N
|
||
|
|
20230710,120435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1413,18,2,1.29,154563112,110138,78.98,1397,1421,1384,1813,977,1395,1403.36,2.06,0,6409,1421,1407,1394,1380,1367,1415,1388,160,418,500,940,1,1,32049634,453,-13.08,1.15,12,0.34,-108.00,1234.00,1842,20230607,-23.29,970,20221027,45.67,1842,-23.29,20230607,1085,30.23,20230103,1842,-23.29,20230607,970,45.67,20221027,2.23,N,046970,500,160 억,,661428,N,N,0,N,00,N
|
||
|
|
20230710,110437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1408,13,2,0.93,146946474,104738,75.11,1397,1421,1384,1813,977,1395,1402.99,2.06,0,3464,1421,1407,1394,1380,1367,1415,1388,160,418,500,940,1,1,32049634,451,-13.04,1.14,12,0.33,-108.00,1234.00,1842,20230607,-23.56,970,20221027,45.15,1842,-23.56,20230607,1085,29.77,20230103,1842,-23.56,20230607,970,45.15,20221027,2.23,N,046970,500,160 억,,661428,N,N,0,N,00,N
|
||
|
|
20230710,100436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1407,12,2,0.86,68476514,49135,35.24,1397,1407,1384,1813,977,1395,1393.64,2.06,0,6740,1421,1407,1394,1380,1367,1415,1388,160,418,500,940,1,1,32049634,451,-13.03,1.14,12,0.15,-108.00,1234.00,1842,20230607,-23.62,970,20221027,45.05,1842,-23.62,20230607,1085,29.68,20230103,1842,-23.62,20230607,970,45.05,20221027,2.23,N,046970,500,160 억,,661428,N,N,0,N,00,N
|
||
|
|
20230710,090432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1395,0,3,0.00,5873548,4214,3.02,1397,1400,1390,1813,977,1395,1393.82,2.06,0,-3371,1421,1407,1394,1380,1367,1415,1388,160,418,500,940,1,1,32049634,447,-12.92,1.13,12,0.01,-108.00,1234.00,1842,20230607,-24.27,970,20221027,43.81,1842,-24.27,20230607,1085,28.57,20230103,1842,-24.27,20230607,970,43.81,20221027,2.23,N,046970,500,160 억,,661428,N,N,0,N,00,N
|
||
|
|
20230707,160429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1395,8,2,0.58,192043244,138112,40.13,1385,1408,1381,1803,971,1387,1390.49,2.07,0,-1395,1460,1423,1403,1366,1346,1413,1356,160,416,500,940,1,1,32049634,447,-12.92,1.13,12,0.43,-108.00,1234.00,1842,20230607,-24.27,970,20221027,43.81,1842,-24.27,20230607,1085,28.57,20230103,1842,-24.27,20230607,970,43.81,20221027,2.22,N,046970,500,160 억,,662823,N,N,0,N,00,N
|
||
|
|
20230707,150431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1382,-5,5,-0.36,187850499,135093,39.25,1385,1408,1381,1803,971,1387,1390.53,2.07,0,-761,1460,1423,1403,1366,1346,1413,1356,160,416,500,940,1,1,32049634,443,-12.80,1.12,12,0.42,-108.00,1234.00,1842,20230607,-24.97,970,20221027,42.47,1842,-24.97,20230607,1085,27.37,20230103,1842,-24.97,20230607,970,42.47,20221027,2.22,N,046970,500,160 억,,662823,N,N,0,N,00,N
|
||
|
|
20230707,140438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1393,6,2,0.43,150771953,108339,31.48,1385,1408,1381,1803,971,1387,1391.67,2.07,0,-5506,1460,1423,1403,1366,1346,1413,1356,160,416,500,940,1,1,32049634,446,-12.90,1.13,12,0.34,-108.00,1234.00,1842,20230607,-24.38,970,20221027,43.61,1842,-24.38,20230607,1085,28.39,20230103,1842,-24.38,20230607,970,43.61,20221027,2.22,N,046970,500,160 억,,662823,N,N,0,N,00,N
|
||
|
|
20230707,130434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1388,1,2,0.07,108530209,77957,22.65,1385,1408,1381,1803,971,1387,1392.18,2.07,0,-923,1460,1423,1403,1366,1346,1413,1356,160,416,500,940,1,1,32049634,445,-12.85,1.12,12,0.24,-108.00,1234.00,1842,20230607,-24.65,970,20221027,43.09,1842,-24.65,20230607,1085,27.93,20230103,1842,-24.65,20230607,970,43.09,20221027,2.22,N,046970,500,160 억,,662823,N,N,0,N,00,N
|
||
|
|
20230707,120434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1398,11,2,0.79,86618059,62225,18.08,1385,1408,1381,1803,971,1387,1392.01,2.07,0,-2663,1460,1423,1403,1366,1346,1413,1356,160,416,500,940,1,1,32049634,448,-12.94,1.13,12,0.19,-108.00,1234.00,1842,20230607,-24.10,970,20221027,44.12,1842,-24.10,20230607,1085,28.85,20230103,1842,-24.10,20230607,970,44.12,20221027,2.22,N,046970,500,160 억,,662823,N,N,0,N,00,N
|
||
|
|
20230707,110435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1398,11,2,0.79,77765790,55869,16.23,1385,1408,1381,1803,971,1387,1391.93,2.07,0,-3106,1460,1423,1403,1366,1346,1413,1356,160,416,500,940,1,1,32049634,448,-12.94,1.13,12,0.17,-108.00,1234.00,1842,20230607,-24.10,970,20221027,44.12,1842,-24.10,20230607,1085,28.85,20230103,1842,-24.10,20230607,970,44.12,20221027,2.22,N,046970,500,160 억,,662823,N,N,0,N,00,N
|
||
|
|
20230707,100432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1402,15,2,1.08,44101989,31664,9.20,1385,1408,1381,1803,971,1387,1392.81,2.07,0,1879,1460,1423,1403,1366,1346,1413,1356,160,416,500,940,1,1,32049634,449,-12.98,1.14,12,0.10,-108.00,1234.00,1842,20230607,-23.89,970,20221027,44.54,1842,-23.89,20230607,1085,29.22,20230103,1842,-23.89,20230607,970,44.54,20221027,2.22,N,046970,500,160 억,,662823,N,N,0,N,00,N
|
||
|
|
20230707,090430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1394,7,2,0.50,5740593,4143,1.20,1385,1400,1381,1803,971,1387,1385.61,2.07,0,-238,1460,1423,1403,1366,1346,1413,1356,160,416,500,940,1,1,32049634,447,-12.91,1.13,12,0.01,-108.00,1234.00,1842,20230607,-24.32,970,20221027,43.71,1842,-24.32,20230607,1085,28.48,20230103,1842,-24.32,20230607,970,43.71,20221027,2.22,N,046970,500,160 억,,662823,N,N,0,N,00,N
|
||
|
|
20230706,160431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1387,-29,5,-2.05,475737344,340117,234.62,1416,1440,1383,1840,992,1416,1398.75,2.26,0,-60244,1452,1434,1421,1403,1390,1443,1412,160,424,500,960,1,1,32049634,445,-12.84,1.12,12,1.06,-108.00,1234.00,1842,20230607,-24.70,970,20221027,42.99,1842,-24.70,20230607,1085,27.83,20230103,1842,-24.70,20230607,970,42.99,20221027,2.26,N,046970,500,160 억,,724067,N,N,0,N,00,N
|
||
|
|
20230706,150431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1398,-18,5,-1.27,460136981,328876,226.86,1416,1440,1383,1840,992,1416,1399.12,2.26,0,-58495,1452,1434,1421,1403,1390,1443,1412,160,424,500,960,1,1,32049634,448,-12.94,1.13,12,1.03,-108.00,1234.00,1842,20230607,-24.10,970,20221027,44.12,1842,-24.10,20230607,1085,28.85,20230103,1842,-24.10,20230607,970,44.12,20221027,2.26,N,046970,500,160 억,,724067,N,N,0,N,00,N
|
||
|
|
20230706,140432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1392,-24,5,-1.69,445196038,318119,219.44,1416,1440,1383,1840,992,1416,1399.46,2.26,0,-59342,1452,1434,1421,1403,1390,1443,1412,160,424,500,960,1,1,32049634,446,-12.89,1.13,12,0.99,-108.00,1234.00,1842,20230607,-24.43,970,20221027,43.51,1842,-24.43,20230607,1085,28.29,20230103,1842,-24.43,20230607,970,43.51,20221027,2.26,N,046970,500,160 억,,724067,N,N,0,N,00,N
|
||
|
|
20230706,130431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1388,-28,5,-1.98,396824504,283194,195.35,1416,1440,1384,1840,992,1416,1401.25,2.26,0,-57838,1452,1434,1421,1403,1390,1443,1412,160,424,500,960,1,1,32049634,445,-12.85,1.12,12,0.88,-108.00,1234.00,1842,20230607,-24.65,970,20221027,43.09,1842,-24.65,20230607,1085,27.93,20230103,1842,-24.65,20230607,970,43.09,20221027,2.26,N,046970,500,160 억,,724067,N,N,0,N,00,N
|
||
|
|
20230706,120430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1397,-19,5,-1.34,331547738,236150,162.90,1416,1440,1384,1840,992,1416,1403.97,2.26,0,-36856,1452,1434,1421,1403,1390,1443,1412,160,424,500,960,1,1,32049634,448,-12.94,1.13,12,0.74,-108.00,1234.00,1842,20230607,-24.16,970,20221027,44.02,1842,-24.16,20230607,1085,28.76,20230103,1842,-24.16,20230607,970,44.02,20221027,2.26,N,046970,500,160 억,,724067,N,N,0,N,00,N
|
||
|
|
20230706,110434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1408,-8,5,-0.56,306246266,218036,150.40,1416,1440,1384,1840,992,1416,1404.57,2.26,0,-27852,1452,1434,1421,1403,1390,1443,1412,160,424,500,960,1,1,32049634,451,-13.04,1.14,12,0.68,-108.00,1234.00,1842,20230607,-23.56,970,20221027,45.15,1842,-23.56,20230607,1085,29.77,20230103,1842,-23.56,20230607,970,45.15,20221027,2.26,N,046970,500,160 억,,724067,N,N,0,N,00,N
|
||
|
|
20230706,100430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1391,-25,5,-1.77,198427828,140739,97.08,1416,1440,1391,1840,992,1416,1409.90,2.26,0,-45104,1452,1434,1421,1403,1390,1443,1412,160,424,500,960,1,1,32049634,446,-12.88,1.13,12,0.44,-108.00,1234.00,1842,20230607,-24.48,970,20221027,43.40,1842,-24.48,20230607,1085,28.20,20230103,1842,-24.48,20230607,970,43.40,20221027,2.26,N,046970,500,160 억,,724067,N,N,0,N,00,N
|
||
|
|
20230706,090431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1421,5,2,0.35,23551777,16509,11.39,1416,1440,1414,1840,992,1416,1426.60,2.26,0,-7751,1452,1434,1421,1403,1390,1443,1412,160,424,500,960,1,1,32049634,455,-13.16,1.15,12,0.05,-108.00,1234.00,1842,20230607,-22.86,970,20221027,46.49,1842,-22.86,20230607,1085,30.97,20230103,1842,-22.86,20230607,970,46.49,20221027,2.26,N,046970,500,160 억,,724067,N,N,0,N,00,N
|
||
|
|
20230705,160429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1416,1,2,0.07,203989235,143612,73.43,1409,1439,1408,1839,991,1415,1420.45,2.25,0,3598,1460,1437,1421,1398,1382,1429,1390,160,424,500,960,1,1,32049634,454,-13.11,1.15,12,0.45,-108.00,1234.00,1842,20230607,-23.13,970,20221027,45.98,1842,-23.13,20230607,1085,30.51,20230103,1842,-23.13,20230607,970,45.98,20221027,2.34,N,046970,500,160 억,,720469,N,N,0,N,00,N
|
||
|
|
20230705,150428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1420,5,2,0.35,177755187,125106,63.97,1409,1439,1408,1839,991,1415,1420.84,2.25,0,2399,1460,1437,1421,1398,1382,1429,1390,160,424,500,960,1,1,32049634,455,-13.15,1.15,12,0.39,-108.00,1234.00,1842,20230607,-22.91,970,20221027,46.39,1842,-22.91,20230607,1085,30.88,20230103,1842,-22.91,20230607,970,46.39,20221027,2.34,N,046970,500,160 억,,720469,N,N,0,N,00,N
|
||
|
|
20230705,140423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1418,3,2,0.21,163096138,114758,58.68,1409,1439,1408,1839,991,1415,1421.22,2.25,0,2254,1460,1437,1421,1398,1382,1429,1390,160,424,500,960,1,1,32049634,454,-13.13,1.15,12,0.36,-108.00,1234.00,1842,20230607,-23.02,970,20221027,46.19,1842,-23.02,20230607,1085,30.69,20230103,1842,-23.02,20230607,970,46.19,20221027,2.34,N,046970,500,160 억,,720469,N,N,0,N,00,N
|
||
|
|
20230705,130424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1420,5,2,0.35,152921223,107590,55.01,1409,1439,1408,1839,991,1415,1421.33,2.25,0,4386,1460,1437,1421,1398,1382,1429,1390,160,424,500,960,1,1,32049634,455,-13.15,1.15,12,0.34,-108.00,1234.00,1842,20230607,-22.91,970,20221027,46.39,1842,-22.91,20230607,1085,30.88,20230103,1842,-22.91,20230607,970,46.39,20221027,2.34,N,046970,500,160 억,,720469,N,N,0,N,00,N
|
||
|
|
20230705,120423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1422,7,2,0.49,140800954,99054,50.65,1409,1439,1408,1839,991,1415,1421.46,2.25,0,3973,1460,1437,1421,1398,1382,1429,1390,160,424,500,960,1,1,32049634,456,-13.17,1.15,12,0.31,-108.00,1234.00,1842,20230607,-22.80,970,20221027,46.60,1842,-22.80,20230607,1085,31.06,20230103,1842,-22.80,20230607,970,46.60,20221027,2.34,N,046970,500,160 억,,720469,N,N,0,N,00,N
|
||
|
|
20230705,110427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1422,7,2,0.49,109543444,77031,39.39,1409,1439,1408,1839,991,1415,1422.07,2.25,0,1979,1460,1437,1421,1398,1382,1429,1390,160,424,500,960,1,1,32049634,456,-13.17,1.15,12,0.24,-108.00,1234.00,1842,20230607,-22.80,970,20221027,46.60,1842,-22.80,20230607,1085,31.06,20230103,1842,-22.80,20230607,970,46.60,20221027,2.34,N,046970,500,160 억,,720469,N,N,0,N,00,N
|
||
|
|
20230705,100426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1430,15,2,1.06,70051089,49436,25.28,1409,1435,1408,1839,991,1415,1417.01,2.25,0,13960,1460,1437,1421,1398,1382,1429,1390,160,424,500,960,1,1,32049634,458,-13.24,1.16,12,0.15,-108.00,1234.00,1842,20230607,-22.37,970,20221027,47.42,1842,-22.37,20230607,1085,31.80,20230103,1842,-22.37,20230607,970,47.42,20221027,2.34,N,046970,500,160 억,,720469,N,N,0,N,00,N
|
||
|
|
20230705,090425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1420,5,2,0.35,7490039,5314,2.72,1409,1420,1408,1839,991,1415,1409.49,2.25,0,2535,1460,1437,1421,1398,1382,1429,1390,160,424,500,960,1,1,32049634,455,-13.15,1.15,12,0.02,-108.00,1234.00,1842,20230607,-22.91,970,20221027,46.39,1842,-22.91,20230607,1085,30.88,20230103,1842,-22.91,20230607,970,46.39,20221027,2.34,N,046970,500,160 억,,720469,N,N,0,N,00,N
|
||
|
|
20230704,160424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1415,-29,5,-2.01,275476075,194359,66.29,1444,1444,1405,1877,1011,1444,1417.36,2.17,0,26154,1504,1473,1447,1416,1390,1461,1404,160,433,500,980,1,1,32049634,454,-13.10,1.15,12,0.61,-108.00,1234.00,1842,20230607,-23.18,970,20221027,45.88,1842,-23.18,20230607,1085,30.41,20230103,1842,-23.18,20230607,970,45.88,20221027,2.76,N,046970,500,160 억,,694148,N,N,0,N,00,N
|
||
|
|
20230704,150419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1415,-29,5,-2.01,249084828,175714,59.93,1444,1444,1405,1877,1011,1444,1417.56,2.17,0,14205,1504,1473,1447,1416,1390,1461,1404,160,433,500,980,1,1,32049634,454,-13.10,1.15,12,0.55,-108.00,1234.00,1842,20230607,-23.18,970,20221027,45.88,1842,-23.18,20230607,1085,30.41,20230103,1842,-23.18,20230607,970,45.88,20221027,2.76,N,046970,500,160 억,,694148,N,N,0,N,00,N
|
||
|
|
20230704,140423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1418,-26,5,-1.80,228608435,161232,54.99,1444,1444,1405,1877,1011,1444,1417.89,2.17,0,8799,1504,1473,1447,1416,1390,1461,1404,160,433,500,980,1,1,32049634,454,-13.13,1.15,12,0.50,-108.00,1234.00,1842,20230607,-23.02,970,20221027,46.19,1842,-23.02,20230607,1085,30.69,20230103,1842,-23.02,20230607,970,46.19,20221027,2.76,N,046970,500,160 억,,694148,N,N,0,N,00,N
|
||
|
|
20230704,130417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1417,-27,5,-1.87,198250098,139738,47.66,1444,1444,1405,1877,1011,1444,1418.73,2.17,0,4367,1504,1473,1447,1416,1390,1461,1404,160,433,500,980,1,1,32049634,454,-13.12,1.15,12,0.44,-108.00,1234.00,1842,20230607,-23.07,970,20221027,46.08,1842,-23.07,20230607,1085,30.60,20230103,1842,-23.07,20230607,970,46.08,20221027,2.76,N,046970,500,160 억,,694148,N,N,0,N,00,N
|
||
|
|
20230704,120420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1415,-29,5,-2.01,182437699,128550,43.85,1444,1444,1405,1877,1011,1444,1419.20,2.17,0,-1961,1504,1473,1447,1416,1390,1461,1404,160,433,500,980,1,1,32049634,454,-13.10,1.15,12,0.40,-108.00,1234.00,1842,20230607,-23.18,970,20221027,45.88,1842,-23.18,20230607,1085,30.41,20230103,1842,-23.18,20230607,970,45.88,20221027,2.76,N,046970,500,160 억,,694148,N,N,0,N,00,N
|
||
|
|
20230704,110416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1411,-33,5,-2.29,158811709,111797,38.13,1444,1444,1410,1877,1011,1444,1420.54,2.17,0,-3723,1504,1473,1447,1416,1390,1461,1404,160,433,500,980,1,1,32049634,452,-13.06,1.14,12,0.35,-108.00,1234.00,1842,20230607,-23.40,970,20221027,45.46,1842,-23.40,20230607,1085,30.05,20230103,1842,-23.40,20230607,970,45.46,20221027,2.76,N,046970,500,160 억,,694148,N,N,0,N,00,N
|
||
|
|
20230704,100415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1417,-27,5,-1.87,68588287,47992,16.37,1444,1444,1417,1877,1011,1444,1429.16,2.17,0,-8565,1504,1473,1447,1416,1390,1461,1404,160,433,500,980,1,1,32049634,454,-13.12,1.15,12,0.15,-108.00,1234.00,1842,20230607,-23.07,970,20221027,46.08,1842,-23.07,20230607,1085,30.60,20230103,1842,-23.07,20230607,970,46.08,20221027,2.76,N,046970,500,160 억,,694148,N,N,0,N,00,N
|
||
|
|
20230704,090416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1440,-4,5,-0.28,4407488,3054,1.04,1444,1444,1438,1877,1011,1444,1443.19,2.17,0,-968,1504,1473,1447,1416,1390,1461,1404,160,433,500,980,1,1,32049634,462,-13.33,1.17,12,0.01,-108.00,1234.00,1842,20230607,-21.82,970,20221027,48.45,1842,-21.82,20230607,1085,32.72,20230103,1842,-21.82,20230607,970,48.45,20221027,2.76,N,046970,500,160 억,,694148,N,N,0,N,00,N
|
||
|
|
20230703,160412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1444,-7,5,-0.48,421516513,291645,66.06,1466,1478,1421,1886,1016,1451,1445.29,2.17,0,-246,1505,1477,1439,1411,1373,1492,1426,160,435,500,980,1,1,32049634,463,-13.37,1.17,12,0.91,-108.00,1234.00,1842,20230607,-21.61,970,20221027,48.87,1842,-21.61,20230607,1085,33.09,20230103,1842,-21.61,20230607,970,48.87,20221027,2.68,N,046970,500,160 억,,694394,N,N,0,N,00,N
|
||
|
|
20230703,150415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1433,-18,5,-1.24,398497334,275630,62.44,1466,1478,1421,1886,1016,1451,1445.76,2.17,0,2710,1505,1477,1439,1411,1373,1492,1426,160,435,500,980,1,1,32049634,459,-13.27,1.16,12,0.86,-108.00,1234.00,1842,20230607,-22.20,970,20221027,47.73,1842,-22.20,20230607,1085,32.07,20230103,1842,-22.20,20230607,970,47.73,20221027,2.68,N,046970,500,160 억,,694394,N,N,0,N,00,N
|
||
|
|
20230703,140414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1430,-21,5,-1.45,325532973,224579,50.87,1466,1478,1421,1886,1016,1451,1449.52,2.17,0,-9846,1505,1477,1439,1411,1373,1492,1426,160,435,500,980,1,1,32049634,458,-13.24,1.16,12,0.70,-108.00,1234.00,1842,20230607,-22.37,970,20221027,47.42,1842,-22.37,20230607,1085,31.80,20230103,1842,-22.37,20230607,970,47.42,20221027,2.68,N,046970,500,160 억,,694394,N,N,0,N,00,N
|
||
|
|
20230703,130414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1444,-7,5,-0.48,239861215,164771,37.32,1466,1478,1435,1886,1016,1451,1455.74,2.17,0,-5829,1505,1477,1439,1411,1373,1492,1426,160,435,500,980,1,1,32049634,463,-13.37,1.17,12,0.51,-108.00,1234.00,1842,20230607,-21.61,970,20221027,48.87,1842,-21.61,20230607,1085,33.09,20230103,1842,-21.61,20230607,970,48.87,20221027,2.68,N,046970,500,160 억,,694394,N,N,0,N,00,N
|
||
|
|
20230703,120415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1452,1,2,0.07,169716030,116226,26.33,1466,1478,1448,1886,1016,1451,1460.27,2.17,0,18711,1505,1477,1439,1411,1373,1492,1426,160,435,500,980,1,1,32049634,465,-13.44,1.18,12,0.36,-108.00,1234.00,1842,20230607,-21.17,970,20221027,49.69,1842,-21.17,20230607,1085,33.82,20230103,1842,-21.17,20230607,970,49.69,20221027,2.68,N,046970,500,160 억,,694394,N,N,0,N,00,N
|
||
|
|
20230703,110412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1453,2,2,0.14,127804159,87336,19.78,1466,1478,1450,1886,1016,1451,1463.45,2.17,0,11172,1505,1477,1439,1411,1373,1492,1426,160,435,500,980,1,1,32049634,466,-13.45,1.18,12,0.27,-108.00,1234.00,1842,20230607,-21.12,970,20221027,49.79,1842,-21.12,20230607,1085,33.92,20230103,1842,-21.12,20230607,970,49.79,20221027,2.68,N,046970,500,160 억,,694394,N,N,0,N,00,N
|
||
|
|
20230703,100406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1464,13,2,0.90,86569316,59100,13.39,1466,1478,1451,1886,1016,1451,1464.94,2.17,0,22226,1505,1477,1439,1411,1373,1492,1426,160,435,500,980,1,1,32049634,469,-13.56,1.19,12,0.18,-108.00,1234.00,1842,20230607,-20.52,970,20221027,50.93,1842,-20.52,20230607,1085,34.93,20230103,1842,-20.52,20230607,970,50.93,20221027,2.68,N,046970,500,160 억,,694394,N,N,0,N,00,N
|
||
|
|
20230703,090408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1459,8,2,0.55,18780178,12824,2.90,1466,1466,1459,1886,1016,1451,1465.13,2.17,0,-189,1505,1477,1439,1411,1373,1492,1426,160,435,500,980,1,1,32049634,468,-13.51,1.18,12,0.04,-108.00,1234.00,1842,20230607,-20.79,970,20221027,50.41,1842,-20.79,20230607,1085,34.47,20230103,1842,-20.79,20230607,970,50.41,20221027,2.68,N,046970,500,160 억,,694394,N,N,0,N,00,N
|