178 lines
73 KiB
CSV
178 lines
73 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
|
||
|
|
20230831,161129,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5810,-60,5,-1.02,164644680,28460,83.59,5870,5890,5740,7630,4110,5870,5785.13,1.86,0,-3618,5950,5910,5850,5810,5750,5930,5830,33,1760,500,3630,10,1,6624733,385,-4.16,0.61,12,0.43,-1398.00,9582.00,10700,20230523,-45.70,5120,20230411,13.48,10700,-45.70,20230523,5120,13.48,20230411,10700,-45.70,20230523,5120,13.48,20230411,2.55,N,308100,500,33 억,,123240,N,N,0,N,00,N
|
||
|
|
20230831,151431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5760,-110,5,-1.87,155671030,26911,79.04,5870,5890,5740,7630,4110,5870,5784.66,1.86,0,-3017,5950,5910,5850,5810,5750,5930,5830,33,1760,500,3630,10,1,6624733,382,-4.12,0.60,12,0.41,-1398.00,9582.00,10700,20230523,-46.17,5120,20230411,12.50,10700,-46.17,20230523,5120,12.50,20230411,10700,-46.17,20230523,5120,12.50,20230411,2.55,N,308100,500,33 억,,123240,N,N,0,N,00,N
|
||
|
|
20230831,141549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5740,-130,5,-2.21,145638430,25167,73.92,5870,5890,5740,7630,4110,5870,5786.88,1.86,0,-2576,5950,5910,5850,5810,5750,5930,5830,33,1760,500,3630,10,1,6624733,380,-4.11,0.60,12,0.38,-1398.00,9582.00,10700,20230523,-46.36,5120,20230411,12.11,10700,-46.36,20230523,5120,12.11,20230411,10700,-46.36,20230523,5120,12.11,20230411,2.55,N,308100,500,33 억,,123240,N,N,0,N,00,N
|
||
|
|
20230831,131508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5840,-30,5,-0.51,109406230,18872,55.43,5870,5890,5740,7630,4110,5870,5797.28,1.86,0,-2973,5950,5910,5850,5810,5750,5930,5830,33,1760,500,3630,10,1,6624733,387,-4.18,0.61,12,0.28,-1398.00,9582.00,10700,20230523,-45.42,5120,20230411,14.06,10700,-45.42,20230523,5120,14.06,20230411,10700,-45.42,20230523,5120,14.06,20230411,2.55,N,308100,500,33 억,,123240,N,N,0,N,00,N
|
||
|
|
20230831,121602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5770,-100,5,-1.70,102422770,17663,51.88,5870,5890,5740,7630,4110,5870,5798.72,1.86,0,-2940,5950,5910,5850,5810,5750,5930,5830,33,1760,500,3630,10,1,6624733,382,-4.13,0.60,12,0.27,-1398.00,9582.00,10700,20230523,-46.07,5120,20230411,12.70,10700,-46.07,20230523,5120,12.70,20230411,10700,-46.07,20230523,5120,12.70,20230411,2.55,N,308100,500,33 억,,123240,N,N,0,N,00,N
|
||
|
|
20230831,112039,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5750,-120,5,-2.04,88552910,15252,44.80,5870,5890,5740,7630,4110,5870,5805.99,1.86,0,-2681,5950,5910,5850,5810,5750,5930,5830,33,1760,500,3630,10,1,6624733,381,-4.11,0.60,12,0.23,-1398.00,9582.00,10700,20230523,-46.26,5120,20230411,12.30,10700,-46.26,20230523,5120,12.30,20230411,10700,-46.26,20230523,5120,12.30,20230411,2.55,N,308100,500,33 억,,123240,N,N,0,N,00,N
|
||
|
|
20230831,101653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5780,-90,5,-1.53,65601800,11265,33.09,5870,5890,5780,7630,4110,5870,5823.51,1.86,0,-3130,5950,5910,5850,5810,5750,5930,5830,33,1760,500,3630,10,1,6624733,383,-4.13,0.60,12,0.17,-1398.00,9582.00,10700,20230523,-45.98,5120,20230411,12.89,10700,-45.98,20230523,5120,12.89,20230411,10700,-45.98,20230523,5120,12.89,20230411,2.55,N,308100,500,33 억,,123240,N,N,0,N,00,N
|
||
|
|
20230831,091525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5850,-20,5,-0.34,13886290,2366,6.95,5870,5890,5850,7630,4110,5870,5869.10,1.86,0,-221,5950,5910,5850,5810,5750,5930,5830,33,1760,500,3630,10,1,6624733,388,-4.18,0.61,12,0.04,-1398.00,9582.00,10700,20230523,-45.33,5120,20230411,14.26,10700,-45.33,20230523,5120,14.26,20230411,10700,-45.33,20230523,5120,14.26,20230411,2.55,N,308100,500,33 억,,123240,N,N,0,N,00,N
|
||
|
|
20230830,161134,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5870,20,2,0.34,198406840,33967,115.71,5850,5890,5790,7600,4100,5850,5841.15,1.82,0,2911,5963,5906,5793,5736,5623,5935,5765,33,1750,500,3620,10,1,6624733,389,-4.20,0.61,12,0.51,-1398.00,9582.00,10700,20230523,-45.14,5120,20230411,14.65,10700,-45.14,20230523,5120,14.65,20230411,10700,-45.14,20230523,5120,14.65,20230411,2.61,N,308100,500,33 억,,120337,N,N,0,N,00,N
|
||
|
|
20230830,151403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5870,20,2,0.34,173240510,29669,101.07,5850,5890,5790,7600,4100,5850,5839.11,1.82,0,2887,5963,5906,5793,5736,5623,5935,5765,33,1750,500,3620,10,1,6624733,389,-4.20,0.61,12,0.45,-1398.00,9582.00,10700,20230523,-45.14,5120,20230411,14.65,10700,-45.14,20230523,5120,14.65,20230411,10700,-45.14,20230523,5120,14.65,20230411,2.61,N,308100,500,33 억,,120337,N,N,0,N,00,N
|
||
|
|
20230830,141457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5840,-10,5,-0.17,155859070,26703,90.97,5850,5890,5790,7600,4100,5850,5836.76,1.82,0,2415,5963,5906,5793,5736,5623,5935,5765,33,1750,500,3620,10,1,6624733,387,-4.18,0.61,12,0.40,-1398.00,9582.00,10700,20230523,-45.42,5120,20230411,14.06,10700,-45.42,20230523,5120,14.06,20230411,10700,-45.42,20230523,5120,14.06,20230411,2.61,N,308100,500,33 억,,120337,N,N,0,N,00,N
|
||
|
|
20230830,131451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5860,10,2,0.17,122828660,21058,71.74,5850,5890,5790,7600,4100,5850,5832.87,1.82,0,1668,5963,5906,5793,5736,5623,5935,5765,33,1750,500,3620,10,1,6624733,388,-4.19,0.61,12,0.32,-1398.00,9582.00,10700,20230523,-45.23,5120,20230411,14.45,10700,-45.23,20230523,5120,14.45,20230411,10700,-45.23,20230523,5120,14.45,20230411,2.61,N,308100,500,33 억,,120337,N,N,0,N,00,N
|
||
|
|
20230830,121503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5850,0,3,0.00,108223780,18559,63.22,5850,5890,5790,7600,4100,5850,5831.34,1.82,0,1488,5963,5906,5793,5736,5623,5935,5765,33,1750,500,3620,10,1,6624733,388,-4.18,0.61,12,0.28,-1398.00,9582.00,10700,20230523,-45.33,5120,20230411,14.26,10700,-45.33,20230523,5120,14.26,20230411,10700,-45.33,20230523,5120,14.26,20230411,2.61,N,308100,500,33 억,,120337,N,N,0,N,00,N
|
||
|
|
20230830,112026,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5850,0,3,0.00,92786550,15916,54.22,5850,5890,5790,7600,4100,5850,5829.77,1.82,0,1098,5963,5906,5793,5736,5623,5935,5765,33,1750,500,3620,10,1,6624733,388,-4.18,0.61,12,0.24,-1398.00,9582.00,10700,20230523,-45.33,5120,20230411,14.26,10700,-45.33,20230523,5120,14.26,20230411,10700,-45.33,20230523,5120,14.26,20230411,2.61,N,308100,500,33 억,,120337,N,N,0,N,00,N
|
||
|
|
20230830,101551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5840,-10,5,-0.17,66249130,11374,38.75,5850,5890,5790,7600,4100,5850,5824.61,1.82,0,418,5963,5906,5793,5736,5623,5935,5765,33,1750,500,3620,10,1,6624733,387,-4.18,0.61,12,0.17,-1398.00,9582.00,10700,20230523,-45.42,5120,20230411,14.06,10700,-45.42,20230523,5120,14.06,20230411,10700,-45.42,20230523,5120,14.06,20230411,2.61,N,308100,500,33 억,,120337,N,N,0,N,00,N
|
||
|
|
20230830,091450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5800,-50,5,-0.85,17227130,2953,10.06,5850,5860,5790,7600,4100,5850,5833.77,1.82,0,579,5963,5906,5793,5736,5623,5935,5765,33,1750,500,3620,10,1,6624733,384,-4.15,0.61,12,0.04,-1398.00,9582.00,10700,20230523,-45.79,5120,20230411,13.28,10700,-45.79,20230523,5120,13.28,20230411,10700,-45.79,20230523,5120,13.28,20230411,2.61,N,308100,500,33 억,,120337,N,N,0,N,00,N
|
||
|
|
20230829,161129,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5850,120,2,2.09,166399920,28843,82.44,5680,5850,5680,7440,4020,5730,5768.70,1.70,0,7636,5883,5806,5723,5646,5563,5845,5685,33,1710,500,3550,10,1,6624733,388,-4.18,0.61,12,0.44,-1398.00,9582.00,10700,20230523,-45.33,5120,20230411,14.26,10700,-45.33,20230523,5120,14.26,20230411,10700,-45.33,20230523,5120,14.26,20230411,2.63,N,308100,500,33 억,,112709,N,N,0,N,00,N
|
||
|
|
20230829,151412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5810,80,2,1.40,157187970,27264,77.92,5680,5850,5680,7440,4020,5730,5765.40,1.70,0,7657,5883,5806,5723,5646,5563,5845,5685,33,1710,500,3550,10,1,6624733,385,-4.16,0.61,12,0.41,-1398.00,9582.00,10700,20230523,-45.70,5120,20230411,13.48,10700,-45.70,20230523,5120,13.48,20230411,10700,-45.70,20230523,5120,13.48,20230411,2.63,N,308100,500,33 억,,112709,N,N,0,N,00,N
|
||
|
|
20230829,141555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5810,80,2,1.40,123645990,21507,61.47,5680,5850,5680,7440,4020,5730,5749.10,1.70,0,6176,5883,5806,5723,5646,5563,5845,5685,33,1710,500,3550,10,1,6624733,385,-4.16,0.61,12,0.32,-1398.00,9582.00,10700,20230523,-45.70,5120,20230411,13.48,10700,-45.70,20230523,5120,13.48,20230411,10700,-45.70,20230523,5120,13.48,20230411,2.63,N,308100,500,33 억,,112709,N,N,0,N,00,N
|
||
|
|
20230829,131446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5780,50,2,0.87,103705200,18062,51.62,5680,5850,5680,7440,4020,5730,5741.62,1.70,0,6302,5883,5806,5723,5646,5563,5845,5685,33,1710,500,3550,10,1,6624733,383,-4.13,0.60,12,0.27,-1398.00,9582.00,10700,20230523,-45.98,5120,20230411,12.89,10700,-45.98,20230523,5120,12.89,20230411,10700,-45.98,20230523,5120,12.89,20230411,2.63,N,308100,500,33 억,,112709,N,N,0,N,00,N
|
||
|
|
20230829,121550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5780,50,2,0.87,99130360,17268,49.35,5680,5850,5680,7440,4020,5730,5740.70,1.70,0,6021,5883,5806,5723,5646,5563,5845,5685,33,1710,500,3550,10,1,6624733,383,-4.13,0.60,12,0.26,-1398.00,9582.00,10700,20230523,-45.98,5120,20230411,12.89,10700,-45.98,20230523,5120,12.89,20230411,10700,-45.98,20230523,5120,12.89,20230411,2.63,N,308100,500,33 억,,112709,N,N,0,N,00,N
|
||
|
|
20230829,112248,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5780,50,2,0.87,95958410,16719,47.78,5680,5850,5680,7440,4020,5730,5739.48,1.70,0,5857,5883,5806,5723,5646,5563,5845,5685,33,1710,500,3550,10,1,6624733,383,-4.13,0.60,12,0.25,-1398.00,9582.00,10700,20230523,-45.98,5120,20230411,12.89,10700,-45.98,20230523,5120,12.89,20230411,10700,-45.98,20230523,5120,12.89,20230411,2.63,N,308100,500,33 억,,112709,N,N,0,N,00,N
|
||
|
|
20230829,101645,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5760,30,2,0.52,62749520,10974,31.37,5680,5850,5680,7440,4020,5730,5718.02,1.70,0,4401,5883,5806,5723,5646,5563,5845,5685,33,1710,500,3550,10,1,6624733,382,-4.12,0.60,12,0.17,-1398.00,9582.00,10700,20230523,-46.17,5120,20230411,12.50,10700,-46.17,20230523,5120,12.50,20230411,10700,-46.17,20230523,5120,12.50,20230411,2.63,N,308100,500,33 억,,112709,N,N,0,N,00,N
|
||
|
|
20230829,091110,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5700,-30,5,-0.52,17087400,2998,8.57,5680,5850,5680,7440,4020,5730,5699.60,1.70,0,-423,5883,5806,5723,5646,5563,5845,5685,33,1710,500,3550,10,1,6624733,378,-4.08,0.59,12,0.05,-1398.00,9582.00,10700,20230523,-46.73,5120,20230411,11.33,10700,-46.73,20230523,5120,11.33,20230411,10700,-46.73,20230523,5120,11.33,20230411,2.63,N,308100,500,33 억,,112709,N,N,0,N,00,N
|
||
|
|
20230828,161055,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5730,20,2,0.35,199590140,34985,114.30,5700,5800,5640,7420,4000,5710,5705.02,1.56,0,9237,5836,5772,5676,5612,5516,5805,5645,33,1710,500,3540,10,1,6624733,380,-4.10,0.60,12,0.53,-1398.00,9582.00,10700,20230523,-46.45,5120,20230411,11.91,10700,-46.45,20230523,5120,11.91,20230411,10700,-46.45,20230523,5120,11.91,20230411,2.59,N,308100,500,33 억,,103480,N,N,0,N,00,N
|
||
|
|
20230828,151105,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5690,-20,5,-0.35,192101230,33674,110.02,5700,5800,5640,7420,4000,5710,5704.73,1.56,0,9253,5836,5772,5676,5612,5516,5805,5645,33,1710,500,3540,10,1,6624733,377,-4.07,0.59,12,0.51,-1398.00,9582.00,10700,20230523,-46.82,5120,20230411,11.13,10700,-46.82,20230523,5120,11.13,20230411,10700,-46.82,20230523,5120,11.13,20230411,2.59,N,308100,500,33 억,,103480,N,N,0,N,00,N
|
||
|
|
20230828,141108,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5720,10,2,0.18,148678270,26065,85.16,5700,5800,5640,7420,4000,5710,5704.13,1.56,0,6851,5836,5772,5676,5612,5516,5805,5645,33,1710,500,3540,10,1,6624733,379,-4.09,0.60,12,0.39,-1398.00,9582.00,10700,20230523,-46.54,5120,20230411,11.72,10700,-46.54,20230523,5120,11.72,20230411,10700,-46.54,20230523,5120,11.72,20230411,2.59,N,308100,500,33 억,,103480,N,N,0,N,00,N
|
||
|
|
20230828,131117,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5740,30,2,0.53,117980950,20702,67.64,5700,5800,5640,7420,4000,5710,5699.01,1.56,0,6390,5836,5772,5676,5612,5516,5805,5645,33,1710,500,3540,10,1,6624733,380,-4.11,0.60,12,0.31,-1398.00,9582.00,10700,20230523,-46.36,5120,20230411,12.11,10700,-46.36,20230523,5120,12.11,20230411,10700,-46.36,20230523,5120,12.11,20230411,2.59,N,308100,500,33 억,,103480,N,N,0,N,00,N
|
||
|
|
20230828,121107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5720,10,2,0.18,103803270,18231,59.56,5700,5770,5640,7420,4000,5710,5693.78,1.56,0,6043,5836,5772,5676,5612,5516,5805,5645,33,1710,500,3540,10,1,6624733,379,-4.09,0.60,12,0.28,-1398.00,9582.00,10700,20230523,-46.54,5120,20230411,11.72,10700,-46.54,20230523,5120,11.72,20230411,10700,-46.54,20230523,5120,11.72,20230411,2.59,N,308100,500,33 억,,103480,N,N,0,N,00,N
|
||
|
|
20230828,111105,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5730,20,2,0.35,97356340,17104,55.88,5700,5770,5640,7420,4000,5710,5692.02,1.56,0,5732,5836,5772,5676,5612,5516,5805,5645,33,1710,500,3540,10,1,6624733,380,-4.10,0.60,12,0.26,-1398.00,9582.00,10700,20230523,-46.45,5120,20230411,11.91,10700,-46.45,20230523,5120,11.91,20230411,10700,-46.45,20230523,5120,11.91,20230411,2.59,N,308100,500,33 억,,103480,N,N,0,N,00,N
|
||
|
|
20230828,101052,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5720,10,2,0.18,70374190,12380,40.45,5700,5770,5640,7420,4000,5710,5684.51,1.56,0,2830,5836,5772,5676,5612,5516,5805,5645,33,1710,500,3540,10,1,6624733,379,-4.09,0.60,12,0.19,-1398.00,9582.00,10700,20230523,-46.54,5120,20230411,11.72,10700,-46.54,20230523,5120,11.72,20230411,10700,-46.54,20230523,5120,11.72,20230411,2.59,N,308100,500,33 억,,103480,N,N,0,N,00,N
|
||
|
|
20230828,091107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5700,-10,5,-0.18,16559960,2920,9.54,5700,5710,5640,7420,4000,5710,5671.22,1.56,0,-1595,5836,5772,5676,5612,5516,5805,5645,33,1710,500,3540,10,1,6624733,378,-4.08,0.59,12,0.04,-1398.00,9582.00,10700,20230523,-46.73,5120,20230411,11.33,10700,-46.73,20230523,5120,11.33,20230411,10700,-46.73,20230523,5120,11.33,20230411,2.59,N,308100,500,33 억,,103480,N,N,0,N,00,N
|
||
|
|
20230825,161059,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5710,70,2,1.24,172620240,30565,105.38,5690,5740,5580,7330,3950,5640,5647.62,1.57,0,-501,5773,5706,5643,5576,5513,5740,5610,33,1690,500,3490,10,1,6624733,378,-4.08,0.60,12,0.46,-1398.00,9582.00,10700,20230523,-46.64,5120,20230411,11.52,10700,-46.64,20230523,5120,11.52,20230411,10700,-46.64,20230523,5120,11.52,20230411,2.67,N,308100,500,33 억,,103899,N,N,0,N,00,N
|
||
|
|
20230825,151106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5700,60,2,1.06,160125810,28374,97.82,5690,5740,5580,7330,3950,5640,5643.40,1.57,0,454,5773,5706,5643,5576,5513,5740,5610,33,1690,500,3490,10,1,6624733,378,-4.08,0.59,12,0.43,-1398.00,9582.00,10700,20230523,-46.73,5120,20230411,11.33,10700,-46.73,20230523,5120,11.33,20230411,10700,-46.73,20230523,5120,11.33,20230411,2.67,N,308100,500,33 억,,103899,N,N,0,N,00,N
|
||
|
|
20230825,141104,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5610,-30,5,-0.53,133855340,23689,81.67,5690,5740,5600,7330,3950,5640,5650.53,1.57,0,809,5773,5706,5643,5576,5513,5740,5610,33,1690,500,3490,10,1,6624733,372,-4.01,0.59,12,0.36,-1398.00,9582.00,10700,20230523,-47.57,5120,20230411,9.57,10700,-47.57,20230523,5120,9.57,20230411,10700,-47.57,20230523,5120,9.57,20230411,2.67,N,308100,500,33 억,,103899,N,N,0,N,00,N
|
||
|
|
20230825,131059,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5640,0,3,0.00,118347420,20923,72.14,5690,5740,5610,7330,3950,5640,5656.33,1.57,0,758,5773,5706,5643,5576,5513,5740,5610,33,1690,500,3490,10,1,6624733,374,-4.03,0.59,12,0.32,-1398.00,9582.00,10700,20230523,-47.29,5120,20230411,10.16,10700,-47.29,20230523,5120,10.16,20230411,10700,-47.29,20230523,5120,10.16,20230411,2.67,N,308100,500,33 억,,103899,N,N,0,N,00,N
|
||
|
|
20230825,121101,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5680,40,2,0.71,101643340,17966,61.94,5690,5740,5610,7330,3950,5640,5657.54,1.57,0,606,5773,5706,5643,5576,5513,5740,5610,33,1690,500,3490,10,1,6624733,376,-4.06,0.59,12,0.27,-1398.00,9582.00,10700,20230523,-46.92,5120,20230411,10.94,10700,-46.92,20230523,5120,10.94,20230411,10700,-46.92,20230523,5120,10.94,20230411,2.67,N,308100,500,33 억,,103899,N,N,0,N,00,N
|
||
|
|
20230825,111100,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5650,10,2,0.18,84818270,15008,51.74,5690,5710,5610,7330,3950,5640,5651.54,1.57,0,278,5773,5706,5643,5576,5513,5740,5610,33,1690,500,3490,10,1,6624733,374,-4.04,0.59,12,0.23,-1398.00,9582.00,10700,20230523,-47.20,5120,20230411,10.35,10700,-47.20,20230523,5120,10.35,20230411,10700,-47.20,20230523,5120,10.35,20230411,2.67,N,308100,500,33 억,,103899,N,N,0,N,00,N
|
||
|
|
20230825,101106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5630,-10,5,-0.18,53434330,9439,32.54,5690,5710,5620,7330,3950,5640,5661.02,1.57,0,341,5773,5706,5643,5576,5513,5740,5610,33,1690,500,3490,10,1,6624733,373,-4.03,0.59,12,0.14,-1398.00,9582.00,10700,20230523,-47.38,5120,20230411,9.96,10700,-47.38,20230523,5120,9.96,20230411,10700,-47.38,20230523,5120,9.96,20230411,2.67,N,308100,500,33 억,,103899,N,N,0,N,00,N
|
||
|
|
20230825,091058,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5670,30,2,0.53,6816260,1202,4.14,5690,5710,5650,7330,3950,5640,5670.77,1.57,0,-272,5773,5706,5643,5576,5513,5740,5610,33,1690,500,3490,10,1,6624733,376,-4.06,0.59,12,0.02,-1398.00,9582.00,10700,20230523,-47.01,5120,20230411,10.74,10700,-47.01,20230523,5120,10.74,20230411,10700,-47.01,20230523,5120,10.74,20230411,2.67,N,308100,500,33 억,,103899,N,N,0,N,00,N
|
||
|
|
20230824,161054,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5640,20,2,0.36,163579770,28978,45.69,5600,5710,5580,7300,3940,5620,5644.96,1.53,0,2230,5980,5800,5710,5530,5440,5755,5485,33,1680,500,3480,10,1,6624733,374,-4.03,0.59,12,0.44,-1398.00,9582.00,10700,20230523,-47.29,5120,20230411,10.16,10700,-47.29,20230523,5120,10.16,20230411,10700,-47.29,20230523,5120,10.16,20230411,2.83,N,308100,500,33 억,,101677,N,N,0,N,00,N
|
||
|
|
20230824,151051,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5630,10,2,0.18,148136460,26238,41.37,5600,5710,5580,7300,3940,5620,5645.87,1.53,0,3546,5980,5800,5710,5530,5440,5755,5485,33,1680,500,3480,10,1,6624733,373,-4.03,0.59,12,0.40,-1398.00,9582.00,10700,20230523,-47.38,5120,20230411,9.96,10700,-47.38,20230523,5120,9.96,20230411,10700,-47.38,20230523,5120,9.96,20230411,2.83,N,308100,500,33 억,,101677,N,N,0,N,00,N
|
||
|
|
20230824,141052,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5710,90,2,1.60,99489860,17574,27.71,5600,5710,5600,7300,3940,5620,5661.20,1.53,0,865,5980,5800,5710,5530,5440,5755,5485,33,1680,500,3480,10,1,6624733,378,-4.08,0.60,12,0.27,-1398.00,9582.00,10700,20230523,-46.64,5120,20230411,11.52,10700,-46.64,20230523,5120,11.52,20230411,10700,-46.64,20230523,5120,11.52,20230411,2.83,N,308100,500,33 억,,101677,N,N,0,N,00,N
|
||
|
|
20230824,131056,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5670,50,2,0.89,88581140,15658,24.69,5600,5710,5600,7300,3940,5620,5657.24,1.53,0,-899,5980,5800,5710,5530,5440,5755,5485,33,1680,500,3480,10,1,6624733,376,-4.06,0.59,12,0.24,-1398.00,9582.00,10700,20230523,-47.01,5120,20230411,10.74,10700,-47.01,20230523,5120,10.74,20230411,10700,-47.01,20230523,5120,10.74,20230411,2.83,N,308100,500,33 억,,101677,N,N,0,N,00,N
|
||
|
|
20230824,121059,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5700,80,2,1.42,78446800,13872,21.87,5600,5710,5600,7300,3940,5620,5655.05,1.53,0,-1500,5980,5800,5710,5530,5440,5755,5485,33,1680,500,3480,10,1,6624733,378,-4.08,0.59,12,0.21,-1398.00,9582.00,10700,20230523,-46.73,5120,20230411,11.33,10700,-46.73,20230523,5120,11.33,20230411,10700,-46.73,20230523,5120,11.33,20230411,2.83,N,308100,500,33 억,,101677,N,N,0,N,00,N
|
||
|
|
20230824,111054,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5710,90,2,1.60,65166460,11535,18.19,5600,5710,5600,7300,3940,5620,5649.45,1.53,0,-2083,5980,5800,5710,5530,5440,5755,5485,33,1680,500,3480,10,1,6624733,378,-4.08,0.60,12,0.17,-1398.00,9582.00,10700,20230523,-46.64,5120,20230411,11.52,10700,-46.64,20230523,5120,11.52,20230411,10700,-46.64,20230523,5120,11.52,20230411,2.83,N,308100,500,33 억,,101677,N,N,0,N,00,N
|
||
|
|
20230824,101050,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5640,20,2,0.36,44391790,7886,12.43,5600,5680,5600,7300,3940,5620,5629.19,1.53,0,-2285,5980,5800,5710,5530,5440,5755,5485,33,1680,500,3480,10,1,6624733,374,-4.03,0.59,12,0.12,-1398.00,9582.00,10700,20230523,-47.29,5120,20230411,10.16,10700,-47.29,20230523,5120,10.16,20230411,10700,-47.29,20230523,5120,10.16,20230411,2.83,N,308100,500,33 억,,101677,N,N,0,N,00,N
|
||
|
|
20230824,091054,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5620,0,3,0.00,14668550,2610,4.12,5600,5680,5600,7300,3940,5620,5620.13,1.53,0,-399,5980,5800,5710,5530,5440,5755,5485,33,1680,500,3480,10,1,6624733,372,-4.02,0.59,12,0.04,-1398.00,9582.00,10700,20230523,-47.48,5120,20230411,9.77,10700,-47.48,20230523,5120,9.77,20230411,10700,-47.48,20230523,5120,9.77,20230411,2.83,N,308100,500,33 억,,101677,N,N,0,N,00,N
|
||
|
|
20230823,161049,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5620,-90,5,-1.58,331928170,58114,119.71,5710,5890,5620,7420,4000,5710,5712.06,1.51,0,1479,5970,5840,5770,5640,5570,5805,5605,33,1710,500,3540,10,1,6624733,372,-4.02,0.59,12,0.88,-1398.00,9582.00,10700,20230523,-47.48,5120,20230411,9.77,10700,-47.48,20230523,5120,9.77,20230411,10700,-47.48,20230523,5120,9.77,20230411,3.01,N,308100,500,33 억,,100206,N,N,0,N,00,N
|
||
|
|
20230823,151047,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5660,-50,5,-0.88,322397200,56420,116.22,5710,5890,5630,7420,4000,5710,5714.24,1.51,0,1719,5970,5840,5770,5640,5570,5805,5605,33,1710,500,3540,10,1,6624733,375,-4.05,0.59,12,0.85,-1398.00,9582.00,10700,20230523,-47.10,5120,20230411,10.55,10700,-47.10,20230523,5120,10.55,20230411,10700,-47.10,20230523,5120,10.55,20230411,3.01,N,308100,500,33 억,,100206,N,N,0,N,00,N
|
||
|
|
20230823,141056,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5690,-20,5,-0.35,208710020,36341,74.86,5710,5890,5670,7420,4000,5710,5743.10,1.51,0,5240,5970,5840,5770,5640,5570,5805,5605,33,1710,500,3540,10,1,6624733,377,-4.07,0.59,12,0.55,-1398.00,9582.00,10700,20230523,-46.82,5120,20230411,11.13,10700,-46.82,20230523,5120,11.13,20230411,10700,-46.82,20230523,5120,11.13,20230411,3.01,N,308100,500,33 억,,100206,N,N,0,N,00,N
|
||
|
|
20230823,131046,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5730,20,2,0.35,167882020,29198,60.15,5710,5890,5670,7420,4000,5710,5749.78,1.51,0,6077,5970,5840,5770,5640,5570,5805,5605,33,1710,500,3540,10,1,6624733,380,-4.10,0.60,12,0.44,-1398.00,9582.00,10700,20230523,-46.45,5120,20230411,11.91,10700,-46.45,20230523,5120,11.91,20230411,10700,-46.45,20230523,5120,11.91,20230411,3.01,N,308100,500,33 억,,100206,N,N,0,N,00,N
|
||
|
|
20230823,121055,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5780,70,2,1.23,151845270,26407,54.40,5710,5890,5670,7420,4000,5710,5750.19,1.51,0,6209,5970,5840,5770,5640,5570,5805,5605,33,1710,500,3540,10,1,6624733,383,-4.13,0.60,12,0.40,-1398.00,9582.00,10700,20230523,-45.98,5120,20230411,12.89,10700,-45.98,20230523,5120,12.89,20230411,10700,-45.98,20230523,5120,12.89,20230411,3.01,N,308100,500,33 억,,100206,N,N,0,N,00,N
|
||
|
|
20230823,111049,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5800,90,2,1.58,120277900,20927,43.11,5710,5890,5670,7420,4000,5710,5747.50,1.51,0,6149,5970,5840,5770,5640,5570,5805,5605,33,1710,500,3540,10,1,6624733,384,-4.15,0.61,12,0.32,-1398.00,9582.00,10700,20230523,-45.79,5120,20230411,13.28,10700,-45.79,20230523,5120,13.28,20230411,10700,-45.79,20230523,5120,13.28,20230411,3.01,N,308100,500,33 억,,100206,N,N,0,N,00,N
|
||
|
|
20230823,101049,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5760,50,2,0.88,67167400,11752,24.21,5710,5770,5670,7420,4000,5710,5715.40,1.51,0,3156,5970,5840,5770,5640,5570,5805,5605,33,1710,500,3540,10,1,6624733,382,-4.12,0.60,12,0.18,-1398.00,9582.00,10700,20230523,-46.17,5120,20230411,12.50,10700,-46.17,20230523,5120,12.50,20230411,10700,-46.17,20230523,5120,12.50,20230411,3.01,N,308100,500,33 억,,100206,N,N,0,N,00,N
|
||
|
|
20230823,091058,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5770,60,2,1.05,20019990,3510,7.23,5710,5770,5670,7420,4000,5710,5703.70,1.51,0,-2419,5970,5840,5770,5640,5570,5805,5605,33,1710,500,3540,10,1,6624733,382,-4.13,0.60,12,0.05,-1398.00,9582.00,10700,20230523,-46.07,5120,20230411,12.70,10700,-46.07,20230523,5120,12.70,20230411,10700,-46.07,20230523,5120,12.70,20230411,3.01,N,308100,500,33 억,,100206,N,N,0,N,00,N
|
||
|
|
20230822,161044,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5710,-60,5,-1.04,269559660,46584,135.86,5820,5900,5700,7500,4040,5770,5786.92,1.39,0,7746,5990,5880,5800,5690,5610,5935,5745,33,1730,500,3570,10,1,6624733,378,-4.08,0.60,12,0.70,-1398.00,9582.00,10850,20220819,-47.37,5120,20230411,11.52,10700,-46.64,20230523,5120,11.52,20230411,10700,-46.64,20230523,5120,11.52,20230411,3.19,N,308100,500,33 억,,92211,N,N,0,N,00,N
|
||
|
|
20230822,151044,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5770,0,3,0.00,230468070,39749,115.93,5820,5900,5700,7500,4040,5770,5798.08,1.39,0,6925,5990,5880,5800,5690,5610,5935,5745,33,1730,500,3570,10,1,6624733,382,-4.13,0.60,12,0.60,-1398.00,9582.00,10850,20220819,-46.82,5120,20230411,12.70,10700,-46.07,20230523,5120,12.70,20230411,10700,-46.07,20230523,5120,12.70,20230411,3.19,N,308100,500,33 억,,92211,N,N,0,N,00,N
|
||
|
|
20230822,141044,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5820,50,2,0.87,200196060,34481,100.57,5820,5900,5700,7500,4040,5770,5805.98,1.39,0,6912,5990,5880,5800,5690,5610,5935,5745,33,1730,500,3570,10,1,6624733,386,-4.16,0.61,12,0.52,-1398.00,9582.00,10850,20220819,-46.36,5120,20230411,13.67,10700,-45.61,20230523,5120,13.67,20230411,10700,-45.61,20230523,5120,13.67,20230411,3.19,N,308100,500,33 억,,92211,N,N,0,N,00,N
|
||
|
|
20230822,131041,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5830,60,2,1.04,194101500,33428,97.49,5820,5900,5700,7500,4040,5770,5806.55,1.39,0,6738,5990,5880,5800,5690,5610,5935,5745,33,1730,500,3570,10,1,6624733,386,-4.17,0.61,12,0.50,-1398.00,9582.00,10850,20220819,-46.27,5120,20230411,13.87,10700,-45.51,20230523,5120,13.87,20230411,10700,-45.51,20230523,5120,13.87,20230411,3.19,N,308100,500,33 억,,92211,N,N,0,N,00,N
|
||
|
|
20230822,121027,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5850,80,2,1.39,181720420,31301,91.29,5820,5900,5700,7500,4040,5770,5805.58,1.39,0,6229,5990,5880,5800,5690,5610,5935,5745,33,1730,500,3570,10,1,6624733,388,-4.18,0.61,12,0.47,-1398.00,9582.00,10850,20220819,-46.08,5120,20230411,14.26,10700,-45.33,20230523,5120,14.26,20230411,10700,-45.33,20230523,5120,14.26,20230411,3.19,N,308100,500,33 억,,92211,N,N,0,N,00,N
|
||
|
|
20230822,111041,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5830,60,2,1.04,171007540,29469,85.95,5820,5900,5700,7500,4040,5770,5802.96,1.39,0,6265,5990,5880,5800,5690,5610,5935,5745,33,1730,500,3570,10,1,6624733,386,-4.17,0.61,12,0.44,-1398.00,9582.00,10850,20220819,-46.27,5120,20230411,13.87,10700,-45.51,20230523,5120,13.87,20230411,10700,-45.51,20230523,5120,13.87,20230411,3.19,N,308100,500,33 억,,92211,N,N,0,N,00,N
|
||
|
|
20230822,101038,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5840,70,2,1.21,113584560,19669,57.37,5820,5890,5700,7500,4040,5770,5774.80,1.39,0,1388,5990,5880,5800,5690,5610,5935,5745,33,1730,500,3570,10,1,6624733,387,-4.18,0.61,12,0.30,-1398.00,9582.00,10850,20220819,-46.18,5120,20230411,14.06,10700,-45.42,20230523,5120,14.06,20230411,10700,-45.42,20230523,5120,14.06,20230411,3.19,N,308100,500,33 억,,92211,N,N,0,N,00,N
|
||
|
|
20230822,091037,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5790,20,2,0.35,4598810,791,2.31,5820,5850,5790,7500,4040,5770,5813.92,1.39,0,-346,5990,5880,5800,5690,5610,5935,5745,33,1730,500,3570,10,1,6624733,384,-4.14,0.60,12,0.01,-1398.00,9582.00,10850,20220819,-46.64,5120,20230411,13.09,10700,-45.89,20230523,5120,13.09,20230411,10700,-45.89,20230523,5120,13.09,20230411,3.19,N,308100,500,33 억,,92211,N,N,0,N,00,N
|
||
|
|
20230821,161035,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5770,30,2,0.52,197181180,34037,34.81,5750,5910,5720,7460,4020,5740,5793.14,1.21,0,12149,6126,5932,5796,5602,5466,5865,5535,33,1720,500,3550,10,1,6624733,382,-4.13,0.60,12,0.51,-1398.00,9582.00,11400,20220818,-49.39,5120,20230411,12.70,10700,-46.07,20230523,5120,12.70,20230411,10700,-46.07,20230523,5120,12.70,20230411,3.06,N,308100,500,33 억,,80070,N,N,0,N,00,N
|
||
|
|
20230821,151043,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5770,30,2,0.52,187116020,32285,33.01,5750,5910,5720,7460,4020,5740,5795.76,1.21,0,12141,6126,5932,5796,5602,5466,5865,5535,33,1720,500,3550,10,1,6624733,382,-4.13,0.60,12,0.49,-1398.00,9582.00,11400,20220818,-49.39,5120,20230411,12.70,10700,-46.07,20230523,5120,12.70,20230411,10700,-46.07,20230523,5120,12.70,20230411,3.06,N,308100,500,33 억,,80070,N,N,0,N,00,N
|
||
|
|
20230821,141038,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5790,50,2,0.87,150258000,25862,26.45,5750,5910,5730,7460,4020,5740,5809.99,1.21,0,12183,6126,5932,5796,5602,5466,5865,5535,33,1720,500,3550,10,1,6624733,384,-4.14,0.60,12,0.39,-1398.00,9582.00,11400,20220818,-49.21,5120,20230411,13.09,10700,-45.89,20230523,5120,13.09,20230411,10700,-45.89,20230523,5120,13.09,20230411,3.06,N,308100,500,33 억,,80070,N,N,0,N,00,N
|
||
|
|
20230821,131050,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5790,50,2,0.87,141721820,24378,24.93,5750,5910,5730,7460,4020,5740,5813.51,1.21,0,12232,6126,5932,5796,5602,5466,5865,5535,33,1720,500,3550,10,1,6624733,384,-4.14,0.60,12,0.37,-1398.00,9582.00,11400,20220818,-49.21,5120,20230411,13.09,10700,-45.89,20230523,5120,13.09,20230411,10700,-45.89,20230523,5120,13.09,20230411,3.06,N,308100,500,33 억,,80070,N,N,0,N,00,N
|
||
|
|
20230821,121046,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5790,50,2,0.87,134586910,23139,23.66,5750,5910,5730,7460,4020,5740,5816.45,1.21,0,12551,6126,5932,5796,5602,5466,5865,5535,33,1720,500,3550,10,1,6624733,384,-4.14,0.60,12,0.35,-1398.00,9582.00,11400,20220818,-49.21,5120,20230411,13.09,10700,-45.89,20230523,5120,13.09,20230411,10700,-45.89,20230523,5120,13.09,20230411,3.06,N,308100,500,33 억,,80070,N,N,0,N,00,N
|
||
|
|
20230821,111037,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5850,110,2,1.92,114149350,19612,20.05,5750,5910,5730,7460,4020,5740,5820.38,1.21,0,12096,6126,5932,5796,5602,5466,5865,5535,33,1720,500,3550,10,1,6624733,388,-4.18,0.61,12,0.30,-1398.00,9582.00,11400,20220818,-48.68,5120,20230411,14.26,10700,-45.33,20230523,5120,14.26,20230411,10700,-45.33,20230523,5120,14.26,20230411,3.06,N,308100,500,33 억,,80070,N,N,0,N,00,N
|
||
|
|
20230821,101036,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5850,110,2,1.92,89314490,15362,15.71,5750,5910,5730,7460,4020,5740,5813.99,1.21,0,10667,6126,5932,5796,5602,5466,5865,5535,33,1720,500,3550,10,1,6624733,388,-4.18,0.61,12,0.23,-1398.00,9582.00,11400,20220818,-48.68,5120,20230411,14.26,10700,-45.33,20230523,5120,14.26,20230411,10700,-45.33,20230523,5120,14.26,20230411,3.06,N,308100,500,33 억,,80070,N,N,0,N,00,N
|
||
|
|
20230821,091046,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5830,90,2,1.57,9340180,1606,1.64,5750,5910,5740,7460,4020,5740,5815.80,1.21,0,-445,6126,5932,5796,5602,5466,5865,5535,33,1720,500,3550,10,1,6624733,386,-4.17,0.61,12,0.02,-1398.00,9582.00,11400,20220818,-48.86,5120,20230411,13.87,10700,-45.51,20230523,5120,13.87,20230411,10700,-45.51,20230523,5120,13.87,20230411,3.06,N,308100,500,33 억,,80070,N,N,0,N,00,N
|
||
|
|
20230818,161037,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5740,-160,5,-2.71,556459310,96665,221.38,5810,5990,5660,7670,4130,5900,5756.61,1.24,0,-2857,6093,5996,5903,5806,5713,5950,5760,33,1770,500,3650,10,1,6624733,380,-4.11,0.60,12,1.46,-1398.00,9582.00,11400,20220818,-49.65,5120,20230411,12.11,10700,-46.36,20230523,5120,12.11,20230411,11400,-49.65,20220818,5120,12.11,20230411,3.14,N,308100,500,33 억,,81842,N,N,0,N,00,N
|
||
|
|
20230818,151027,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5730,-170,5,-2.88,542189930,94178,215.69,5810,5990,5660,7670,4130,5900,5757.07,1.24,0,-2901,6093,5996,5903,5806,5713,5950,5760,33,1770,500,3650,10,1,6624733,380,-4.10,0.60,12,1.42,-1398.00,9582.00,11400,20220818,-49.74,5120,20230411,11.91,10700,-46.45,20230523,5120,11.91,20230411,11400,-49.74,20220818,5120,11.91,20230411,3.14,N,308100,500,33 억,,81842,N,N,0,N,00,N
|
||
|
|
20230818,141037,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5730,-170,5,-2.88,516511100,89694,205.42,5810,5990,5660,7670,4130,5900,5758.59,1.24,0,-3319,6093,5996,5903,5806,5713,5950,5760,33,1770,500,3650,10,1,6624733,380,-4.10,0.60,12,1.35,-1398.00,9582.00,11400,20220818,-49.74,5120,20230411,11.91,10700,-46.45,20230523,5120,11.91,20230411,11400,-49.74,20220818,5120,11.91,20230411,3.14,N,308100,500,33 억,,81842,N,N,0,N,00,N
|
||
|
|
20230818,131029,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5760,-140,5,-2.37,508261540,88258,202.13,5810,5990,5660,7670,4130,5900,5758.81,1.24,0,-3446,6093,5996,5903,5806,5713,5950,5760,33,1770,500,3650,10,1,6624733,382,-4.12,0.60,12,1.33,-1398.00,9582.00,11400,20220818,-49.47,5120,20230411,12.50,10700,-46.17,20230523,5120,12.50,20230411,11400,-49.47,20220818,5120,12.50,20230411,3.14,N,308100,500,33 억,,81842,N,N,0,N,00,N
|
||
|
|
20230818,121040,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5840,-60,5,-1.02,492436680,85525,195.87,5810,5990,5660,7670,4130,5900,5757.80,1.24,0,-3684,6093,5996,5903,5806,5713,5950,5760,33,1770,500,3650,10,1,6624733,387,-4.18,0.61,12,1.29,-1398.00,9582.00,11400,20220818,-48.77,5120,20230411,14.06,10700,-45.42,20230523,5120,14.06,20230411,11400,-48.77,20220818,5120,14.06,20230411,3.14,N,308100,500,33 억,,81842,N,N,0,N,00,N
|
||
|
|
20230818,111032,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5760,-140,5,-2.37,410883930,71469,163.68,5810,5990,5660,7670,4130,5900,5749.11,1.24,0,-1944,6093,5996,5903,5806,5713,5950,5760,33,1770,500,3650,10,1,6624733,382,-4.12,0.60,12,1.08,-1398.00,9582.00,11400,20220818,-49.47,5120,20230411,12.50,10700,-46.17,20230523,5120,12.50,20230411,11400,-49.47,20220818,5120,12.50,20230411,3.14,N,308100,500,33 억,,81842,N,N,0,N,00,N
|
||
|
|
20230818,101038,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5720,-180,5,-3.05,282234280,48939,112.08,5810,5990,5660,7670,4130,5900,5767.05,1.24,0,-760,6093,5996,5903,5806,5713,5950,5760,33,1770,500,3650,10,1,6624733,379,-4.09,0.60,12,0.74,-1398.00,9582.00,11400,20220818,-49.82,5120,20230411,11.72,10700,-46.54,20230523,5120,11.72,20230411,11400,-49.82,20220818,5120,11.72,20230411,3.14,N,308100,500,33 억,,81842,N,N,0,N,00,N
|
||
|
|
20230818,091042,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5770,-130,5,-2.20,31347510,5432,12.44,5810,5850,5750,7670,4130,5900,5770.80,1.24,0,-899,6093,5996,5903,5806,5713,5950,5760,33,1770,500,3650,10,1,6624733,382,-4.13,0.60,12,0.08,-1398.00,9582.00,11400,20220818,-49.39,5120,20230411,12.70,10700,-46.07,20230523,5120,12.70,20230411,11400,-49.39,20220818,5120,12.70,20230411,3.14,N,308100,500,33 억,,81842,N,N,0,N,00,N
|
||
|
|
20230817,161037,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5900,-100,5,-1.67,253131680,43137,27.82,5990,6000,5810,7800,4200,6000,5868.05,1.34,0,-7092,6566,6282,6016,5732,5466,6425,5875,33,1800,500,3720,10,1,6624733,391,-4.22,0.62,12,0.65,-1398.00,9582.00,11400,20220818,-48.25,5120,20230411,15.23,10700,-44.86,20230523,5120,15.23,20230411,11400,-48.25,20220818,5120,15.23,20230411,3.15,N,308100,500,33 억,,88943,N,N,0,N,00,N
|
||
|
|
20230817,151043,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5890,-110,5,-1.83,220283700,37542,24.21,5990,6000,5810,7800,4200,6000,5867.66,1.34,0,-5953,6566,6282,6016,5732,5466,6425,5875,33,1800,500,3720,10,1,6624733,390,-4.21,0.61,12,0.57,-1398.00,9582.00,11400,20220818,-48.33,5120,20230411,15.04,10700,-44.95,20230523,5120,15.04,20230411,11400,-48.33,20220818,5120,15.04,20230411,3.15,N,308100,500,33 억,,88943,N,N,0,N,00,N
|
||
|
|
20230817,141034,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5850,-150,5,-2.50,168839670,28772,18.55,5990,6000,5810,7800,4200,6000,5868.19,1.34,0,-7285,6566,6282,6016,5732,5466,6425,5875,33,1800,500,3720,10,1,6624733,388,-4.18,0.61,12,0.43,-1398.00,9582.00,11400,20220818,-48.68,5120,20230411,14.26,10700,-45.33,20230523,5120,14.26,20230411,11400,-48.68,20220818,5120,14.26,20230411,3.15,N,308100,500,33 억,,88943,N,N,0,N,00,N
|
||
|
|
20230817,131031,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5920,-80,5,-1.33,151330050,25799,16.64,5990,6000,5810,7800,4200,6000,5865.73,1.34,0,-7579,6566,6282,6016,5732,5466,6425,5875,33,1800,500,3720,10,1,6624733,392,-4.23,0.62,12,0.39,-1398.00,9582.00,11400,20220818,-48.07,5120,20230411,15.62,10700,-44.67,20230523,5120,15.62,20230411,11400,-48.07,20220818,5120,15.62,20230411,3.15,N,308100,500,33 억,,88943,N,N,0,N,00,N
|
||
|
|
20230817,121035,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5950,-50,5,-0.83,147395640,25134,16.21,5990,6000,5810,7800,4200,6000,5864.39,1.34,0,-7506,6566,6282,6016,5732,5466,6425,5875,33,1800,500,3720,10,1,6624733,394,-4.26,0.62,12,0.38,-1398.00,9582.00,11400,20220818,-47.81,5120,20230411,16.21,10700,-44.39,20230523,5120,16.21,20230411,11400,-47.81,20220818,5120,16.21,20230411,3.15,N,308100,500,33 억,,88943,N,N,0,N,00,N
|
||
|
|
20230817,111035,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5910,-90,5,-1.50,139955730,23877,15.40,5990,6000,5810,7800,4200,6000,5861.53,1.34,0,-7185,6566,6282,6016,5732,5466,6425,5875,33,1800,500,3720,10,1,6624733,392,-4.23,0.62,12,0.36,-1398.00,9582.00,11400,20220818,-48.16,5120,20230411,15.43,10700,-44.77,20230523,5120,15.43,20230411,11400,-48.16,20220818,5120,15.43,20230411,3.15,N,308100,500,33 억,,88943,N,N,0,N,00,N
|
||
|
|
20230817,101030,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5980,-20,5,-0.33,112834480,19245,12.41,5990,6000,5810,7800,4200,6000,5863.05,1.34,0,-6391,6566,6282,6016,5732,5466,6425,5875,33,1800,500,3720,10,1,6624733,396,-4.28,0.62,12,0.29,-1398.00,9582.00,11400,20220818,-47.54,5120,20230411,16.80,10700,-44.11,20230523,5120,16.80,20230411,11400,-47.54,20220818,5120,16.80,20230411,3.15,N,308100,500,33 억,,88943,N,N,0,N,00,N
|
||
|
|
20230817,091028,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5840,-160,5,-2.67,31115820,5309,3.42,5990,5990,5830,7800,4200,6000,5860.96,1.34,0,-2553,6566,6282,6016,5732,5466,6425,5875,33,1800,500,3720,10,1,6624733,387,-4.18,0.61,12,0.08,-1398.00,9582.00,11400,20220818,-48.77,5120,20230411,14.06,10700,-45.42,20230523,5120,14.06,20230411,11400,-48.77,20220818,5120,14.06,20230411,3.15,N,308100,500,33 억,,88943,N,N,0,N,00,N
|
||
|
|
20230816,161034,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6000,40,2,0.67,936733420,154727,64.79,5960,6300,5750,7740,4180,5960,6054.11,1.36,0,-1340,6673,6316,6093,5736,5513,6495,5915,33,1780,500,3690,10,1,6624733,397,-4.29,0.63,12,2.34,-1398.00,9582.00,11400,20220818,-47.37,5120,20230411,17.19,10700,-43.93,20230523,5120,17.19,20230411,11400,-47.37,20220818,5120,17.19,20230411,3.21,N,308100,500,33 억,,90024,N,N,0,N,00,N
|
||
|
|
20230816,151036,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6010,50,2,0.84,923007660,152441,63.83,5960,6300,5750,7740,4180,5960,6054.85,1.36,0,-929,6673,6316,6093,5736,5513,6495,5915,33,1780,500,3690,10,1,6624733,398,-4.30,0.63,12,2.30,-1398.00,9582.00,11400,20220818,-47.28,5120,20230411,17.38,10700,-43.83,20230523,5120,17.38,20230411,11400,-47.28,20220818,5120,17.38,20230411,3.21,N,308100,500,33 억,,90024,N,N,0,N,00,N
|
||
|
|
20230816,141034,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5980,20,2,0.34,838445010,138522,58.01,5960,6300,5750,7740,4180,5960,6052.79,1.36,0,-1859,6673,6316,6093,5736,5513,6495,5915,33,1780,500,3690,10,1,6624733,396,-4.28,0.62,12,2.09,-1398.00,9582.00,11400,20220818,-47.54,5120,20230411,16.80,10700,-44.11,20230523,5120,16.80,20230411,11400,-47.54,20220818,5120,16.80,20230411,3.21,N,308100,500,33 억,,90024,N,N,0,N,00,N
|
||
|
|
20230816,131032,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5980,20,2,0.34,810733810,133903,56.07,5960,6300,5750,7740,4180,5960,6054.64,1.36,0,-769,6673,6316,6093,5736,5513,6495,5915,33,1780,500,3690,10,1,6624733,396,-4.28,0.62,12,2.02,-1398.00,9582.00,11400,20220818,-47.54,5120,20230411,16.80,10700,-44.11,20230523,5120,16.80,20230411,11400,-47.54,20220818,5120,16.80,20230411,3.21,N,308100,500,33 억,,90024,N,N,0,N,00,N
|
||
|
|
20230816,121046,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6080,120,2,2.01,467099900,77964,32.65,5960,6200,5750,7740,4180,5960,5991.23,1.36,0,-5611,6673,6316,6093,5736,5513,6495,5915,33,1780,500,3690,10,1,6624733,403,-4.35,0.63,12,1.18,-1398.00,9582.00,11400,20220818,-46.67,5120,20230411,18.75,10700,-43.18,20230523,5120,18.75,20230411,11400,-46.67,20220818,5120,18.75,20230411,3.21,N,308100,500,33 억,,90024,N,N,0,N,00,N
|
||
|
|
20230816,111042,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5900,-60,5,-1.01,109212550,18686,7.82,5960,5960,5750,7740,4180,5960,5844.61,1.36,0,-6193,6673,6316,6093,5736,5513,6495,5915,33,1780,500,3690,10,1,6624733,391,-4.22,0.62,12,0.28,-1398.00,9582.00,11400,20220818,-48.25,5120,20230411,15.23,10700,-44.86,20230523,5120,15.23,20230411,11400,-48.25,20220818,5120,15.23,20230411,3.21,N,308100,500,33 억,,90024,N,N,0,N,00,N
|
||
|
|
20230816,101035,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5820,-140,5,-2.35,89834060,15374,6.44,5960,5960,5750,7740,4180,5960,5843.23,1.36,0,-5526,6673,6316,6093,5736,5513,6495,5915,33,1780,500,3690,10,1,6624733,386,-4.16,0.61,12,0.23,-1398.00,9582.00,11400,20220818,-48.95,5120,20230411,13.67,10700,-45.61,20230523,5120,13.67,20230411,11400,-48.95,20220818,5120,13.67,20230411,3.21,N,308100,500,33 억,,90024,N,N,0,N,00,N
|
||
|
|
20230816,091030,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5820,-140,5,-2.35,39084230,6636,2.78,5960,5960,5800,7740,4180,5960,5889.71,1.36,0,-2726,6673,6316,6093,5736,5513,6495,5915,33,1780,500,3690,10,1,6624733,386,-4.16,0.61,12,0.10,-1398.00,9582.00,11400,20220818,-48.95,5120,20230411,13.67,10700,-45.61,20230523,5120,13.67,20230411,11400,-48.95,20220818,5120,13.67,20230411,3.21,N,308100,500,33 억,,90024,N,N,0,N,00,N
|
||
|
|
20230814,161022,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5960,100,2,1.71,1461824140,238612,554.65,5890,6450,5870,7610,4110,5860,6126.36,1.83,0,-30916,6153,6006,5903,5756,5653,5955,5705,33,1750,500,3630,10,1,6624733,395,-4.26,0.62,12,3.60,-1398.00,9582.00,11400,20220818,-47.72,5120,20230411,16.41,10700,-44.30,20230523,5120,16.41,20230411,11400,-47.72,20220818,5120,16.41,20230411,3.29,N,308100,500,33 억,,120948,N,N,0,N,00,N
|
||
|
|
20230814,151019,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5960,100,2,1.71,1427180260,232805,541.16,5890,6450,5870,7610,4110,5860,6130.37,1.83,0,-30085,6153,6006,5903,5756,5653,5955,5705,33,1750,500,3630,10,1,6624733,395,-4.26,0.62,12,3.51,-1398.00,9582.00,11400,20220818,-47.72,5120,20230411,16.41,10700,-44.30,20230523,5120,16.41,20230411,11400,-47.72,20220818,5120,16.41,20230411,3.29,N,308100,500,33 억,,120948,N,N,0,N,00,N
|
||
|
|
20230814,141022,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5950,90,2,1.54,1383998460,225560,524.31,5890,6450,5870,7610,4110,5860,6135.83,1.83,0,-29257,6153,6006,5903,5756,5653,5955,5705,33,1750,500,3630,10,1,6624733,394,-4.26,0.62,12,3.40,-1398.00,9582.00,11400,20220818,-47.81,5120,20230411,16.21,10700,-44.39,20230523,5120,16.21,20230411,11400,-47.81,20220818,5120,16.21,20230411,3.29,N,308100,500,33 억,,120948,N,N,0,N,00,N
|
||
|
|
20230814,131009,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5990,130,2,2.22,1316616290,214258,498.04,5890,6450,5870,7610,4110,5860,6145.00,1.83,0,-21805,6153,6006,5903,5756,5653,5955,5705,33,1750,500,3630,10,1,6624733,397,-4.28,0.63,12,3.23,-1398.00,9582.00,11400,20220818,-47.46,5120,20230411,16.99,10700,-44.02,20230523,5120,16.99,20230411,11400,-47.46,20220818,5120,16.99,20230411,3.29,N,308100,500,33 억,,120948,N,N,0,N,00,N
|
||
|
|
20230814,121018,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5950,90,2,1.54,1291716930,210095,488.37,5890,6450,5870,7610,4110,5860,6148.25,1.83,0,-21712,6153,6006,5903,5756,5653,5955,5705,33,1750,500,3630,10,1,6624733,394,-4.26,0.62,12,3.17,-1398.00,9582.00,11400,20220818,-47.81,5120,20230411,16.21,10700,-44.39,20230523,5120,16.21,20230411,11400,-47.81,20220818,5120,16.21,20230411,3.29,N,308100,500,33 억,,120948,N,N,0,N,00,N
|
||
|
|
20230814,111010,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5990,130,2,2.22,1220534860,198181,460.67,5890,6450,5870,7610,4110,5860,6158.69,1.83,0,-21068,6153,6006,5903,5756,5653,5955,5705,33,1750,500,3630,10,1,6624733,397,-4.28,0.63,12,2.99,-1398.00,9582.00,11400,20220818,-47.46,5120,20230411,16.99,10700,-44.02,20230523,5120,16.99,20230411,11400,-47.46,20220818,5120,16.99,20230411,3.29,N,308100,500,33 억,,120948,N,N,0,N,00,N
|
||
|
|
20230814,101014,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5870,10,2,0.17,44329450,7491,17.41,5890,5970,5870,7610,4110,5860,5917.69,1.83,0,-1447,6153,6006,5903,5756,5653,5955,5705,33,1750,500,3630,10,1,6624733,389,-4.20,0.61,12,0.11,-1398.00,9582.00,11400,20220818,-48.51,5120,20230411,14.65,10700,-45.14,20230523,5120,14.65,20230411,11400,-48.51,20220818,5120,14.65,20230411,3.29,N,308100,500,33 억,,120948,N,N,0,N,00,N
|
||
|
|
20230814,091010,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5930,70,2,1.19,6834220,1155,2.68,5890,5930,5890,7610,4110,5860,5917.07,1.83,0,-362,6153,6006,5903,5756,5653,5955,5705,33,1750,500,3630,10,1,6624733,393,-4.24,0.62,12,0.02,-1398.00,9582.00,11400,20220818,-47.98,5120,20230411,15.82,10700,-44.58,20230523,5120,15.82,20230411,11400,-47.98,20220818,5120,15.82,20230411,3.29,N,308100,500,33 억,,120948,N,N,0,N,00,N
|
||
|
|
20230811,161011,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5860,-40,5,-0.68,252250530,42322,155.69,5900,6050,5800,7670,4130,5900,5960.27,1.70,0,7743,6060,5980,5840,5760,5620,6020,5800,33,1770,500,3650,10,1,6624733,388,-4.19,0.61,12,0.64,-1398.00,9582.00,11400,20220818,-48.60,5120,20230411,14.45,10700,-45.23,20230523,5120,14.45,20230411,11400,-48.60,20220818,5120,14.45,20230411,3.30,N,308100,500,33 억,,112924,N,N,0,N,00,N
|
||
|
|
20230811,151005,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5900,0,3,0.00,242101200,40596,149.34,5900,6050,5800,7670,4130,5900,5963.67,1.70,0,7099,6060,5980,5840,5760,5620,6020,5800,33,1770,500,3650,10,1,6624733,391,-4.22,0.62,12,0.61,-1398.00,9582.00,11400,20220818,-48.25,5120,20230411,15.23,10700,-44.86,20230523,5120,15.23,20230411,11400,-48.25,20220818,5120,15.23,20230411,3.30,N,308100,500,33 억,,112924,N,N,0,N,00,N
|
||
|
|
20230811,141004,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5960,60,2,1.02,228287420,38274,140.80,5900,6050,5800,7670,4130,5900,5964.56,1.70,0,7106,6060,5980,5840,5760,5620,6020,5800,33,1770,500,3650,10,1,6624733,395,-4.26,0.62,12,0.58,-1398.00,9582.00,11400,20220818,-47.72,5120,20230411,16.41,10700,-44.30,20230523,5120,16.41,20230411,11400,-47.72,20220818,5120,16.41,20230411,3.30,N,308100,500,33 억,,112924,N,N,0,N,00,N
|
||
|
|
20230811,131003,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6030,130,2,2.20,197445660,33111,121.81,5900,6050,5800,7670,4130,5900,5963.14,1.70,0,6384,6060,5980,5840,5760,5620,6020,5800,33,1770,500,3650,10,1,6624733,399,-4.31,0.63,12,0.50,-1398.00,9582.00,11400,20220818,-47.11,5120,20230411,17.77,10700,-43.64,20230523,5120,17.77,20230411,11400,-47.11,20220818,5120,17.77,20230411,3.30,N,308100,500,33 억,,112924,N,N,0,N,00,N
|
||
|
|
20230811,120954,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5960,60,2,1.02,140597230,23671,87.08,5900,6020,5800,7670,4130,5900,5939.64,1.70,0,5667,6060,5980,5840,5760,5620,6020,5800,33,1770,500,3650,10,1,6624733,395,-4.26,0.62,12,0.36,-1398.00,9582.00,11400,20220818,-47.72,5120,20230411,16.41,10700,-44.30,20230523,5120,16.41,20230411,11400,-47.72,20220818,5120,16.41,20230411,3.30,N,308100,500,33 억,,112924,N,N,0,N,00,N
|
||
|
|
20230811,110955,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6000,100,2,1.69,123533950,20822,76.60,5900,6020,5800,7670,4130,5900,5932.86,1.70,0,5487,6060,5980,5840,5760,5620,6020,5800,33,1770,500,3650,10,1,6624733,397,-4.29,0.63,12,0.31,-1398.00,9582.00,11400,20220818,-47.37,5120,20230411,17.19,10700,-43.93,20230523,5120,17.19,20230411,11400,-47.37,20220818,5120,17.19,20230411,3.30,N,308100,500,33 억,,112924,N,N,0,N,00,N
|
||
|
|
20230811,100950,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6000,100,2,1.69,81435410,13777,50.68,5900,6000,5800,7670,4130,5900,5910.97,1.70,0,5297,6060,5980,5840,5760,5620,6020,5800,33,1770,500,3650,10,1,6624733,397,-4.29,0.63,12,0.21,-1398.00,9582.00,11400,20220818,-47.37,5120,20230411,17.19,10700,-43.93,20230523,5120,17.19,20230411,11400,-47.37,20220818,5120,17.19,20230411,3.30,N,308100,500,33 억,,112924,N,N,0,N,00,N
|
||
|
|
20230811,091002,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5930,30,2,0.51,38260010,6510,23.95,5900,5940,5800,7670,4130,5900,5877.11,1.70,0,2531,6060,5980,5840,5760,5620,6020,5800,33,1770,500,3650,10,1,6624733,393,-4.24,0.62,12,0.10,-1398.00,9582.00,11400,20220818,-47.98,5120,20230411,15.82,10700,-44.58,20230523,5120,15.82,20230411,11400,-47.98,20220818,5120,15.82,20230411,3.30,N,308100,500,33 억,,112924,N,N,0,N,00,N
|
||
|
|
20230810,160952,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5900,90,2,1.55,157982370,27142,82.64,5810,5920,5700,7550,4070,5810,5820.57,1.60,0,6985,6010,5910,5730,5630,5450,5960,5680,33,1740,500,3600,10,1,6624733,391,-4.22,0.62,12,0.41,-1398.00,9582.00,11450,20220809,-48.47,5120,20230411,15.23,10700,-44.86,20230523,5120,15.23,20230411,11400,-48.25,20220818,5120,15.23,20230411,3.30,N,308100,500,33 억,,105947,N,N,0,N,00,N
|
||
|
|
20230810,150948,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5860,50,2,0.86,155552060,26729,81.39,5810,5920,5700,7550,4070,5810,5819.60,1.60,0,6878,6010,5910,5730,5630,5450,5960,5680,33,1740,500,3600,10,1,6624733,388,-4.19,0.61,12,0.40,-1398.00,9582.00,11450,20220809,-48.82,5120,20230411,14.45,10700,-45.23,20230523,5120,14.45,20230411,11400,-48.60,20220818,5120,14.45,20230411,3.30,N,308100,500,33 억,,105947,N,N,0,N,00,N
|
||
|
|
20230810,140950,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5880,70,2,1.20,132939490,22895,69.71,5810,5910,5700,7550,4070,5810,5806.49,1.60,0,6924,6010,5910,5730,5630,5450,5960,5680,33,1740,500,3600,10,1,6624733,390,-4.21,0.61,12,0.35,-1398.00,9582.00,11450,20220809,-48.65,5120,20230411,14.84,10700,-45.05,20230523,5120,14.84,20230411,11400,-48.42,20220818,5120,14.84,20230411,3.30,N,308100,500,33 억,,105947,N,N,0,N,00,N
|
||
|
|
20230810,130940,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5860,50,2,0.86,116445180,20091,61.17,5810,5890,5700,7550,4070,5810,5795.89,1.60,0,6004,6010,5910,5730,5630,5450,5960,5680,33,1740,500,3600,10,1,6624733,388,-4.19,0.61,12,0.30,-1398.00,9582.00,11450,20220809,-48.82,5120,20230411,14.45,10700,-45.23,20230523,5120,14.45,20230411,11400,-48.60,20220818,5120,14.45,20230411,3.30,N,308100,500,33 억,,105947,N,N,0,N,00,N
|
||
|
|
20230810,120959,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5810,0,3,0.00,72192490,12487,38.02,5810,5850,5700,7550,4070,5810,5781.41,1.60,0,1859,6010,5910,5730,5630,5450,5960,5680,33,1740,500,3600,10,1,6624733,385,-4.16,0.61,12,0.19,-1398.00,9582.00,11450,20220809,-49.26,5120,20230411,13.48,10700,-45.70,20230523,5120,13.48,20230411,11400,-49.04,20220818,5120,13.48,20230411,3.30,N,308100,500,33 억,,105947,N,N,0,N,00,N
|
||
|
|
20230810,111000,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5820,10,2,0.17,57869370,10009,30.48,5810,5850,5700,7550,4070,5810,5781.73,1.60,0,1320,6010,5910,5730,5630,5450,5960,5680,33,1740,500,3600,10,1,6624733,386,-4.16,0.61,12,0.15,-1398.00,9582.00,11450,20220809,-49.17,5120,20230411,13.67,10700,-45.61,20230523,5120,13.67,20230411,11400,-48.95,20220818,5120,13.67,20230411,3.30,N,308100,500,33 억,,105947,N,N,0,N,00,N
|
||
|
|
20230810,100955,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5820,10,2,0.17,46736810,8087,24.62,5810,5850,5700,7550,4070,5810,5779.25,1.60,0,999,6010,5910,5730,5630,5450,5960,5680,33,1740,500,3600,10,1,6624733,386,-4.16,0.61,12,0.12,-1398.00,9582.00,11450,20220809,-49.17,5120,20230411,13.67,10700,-45.61,20230523,5120,13.67,20230411,11400,-48.95,20220818,5120,13.67,20230411,3.30,N,308100,500,33 억,,105947,N,N,0,N,00,N
|
||
|
|
20230810,091005,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5820,10,2,0.17,12957580,2231,6.79,5810,5840,5760,7550,4070,5810,5807.97,1.60,0,-174,6010,5910,5730,5630,5450,5960,5680,33,1740,500,3600,10,1,6624733,386,-4.16,0.61,12,0.03,-1398.00,9582.00,11450,20220809,-49.17,5120,20230411,13.67,10700,-45.61,20230523,5120,13.67,20230411,11400,-48.95,20220818,5120,13.67,20230411,3.30,N,308100,500,33 억,,105947,N,N,0,N,00,N
|
||
|
|
20230809,160951,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5810,110,2,1.93,187395490,32803,98.05,5680,5830,5550,7410,3990,5700,5712.75,1.42,0,11885,5966,5832,5746,5612,5526,5790,5570,33,1710,500,3530,10,1,6624733,385,-4.16,0.61,12,0.50,-1398.00,9582.00,11450,20220809,-49.26,5120,20230411,13.48,10700,-45.70,20230523,5120,13.48,20230411,11450,-49.26,20220809,5120,13.48,20230411,3.32,N,308100,500,33 억,,94061,N,N,0,N,00,N
|
||
|
|
20230809,150939,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5820,120,2,2.11,184887850,32371,96.76,5680,5830,5550,7410,3990,5700,5711.53,1.42,0,11860,5966,5832,5746,5612,5526,5790,5570,33,1710,500,3530,10,1,6624733,386,-4.16,0.61,12,0.49,-1398.00,9582.00,11450,20220809,-49.17,5120,20230411,13.67,10700,-45.61,20230523,5120,13.67,20230411,11450,-49.17,20220809,5120,13.67,20230411,3.32,N,308100,500,33 억,,94061,N,N,0,N,00,N
|
||
|
|
20230809,140936,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5790,90,2,1.58,162909400,28585,85.44,5680,5810,5550,7410,3990,5700,5699.12,1.42,0,10910,5966,5832,5746,5612,5526,5790,5570,33,1710,500,3530,10,1,6624733,384,-4.14,0.60,12,0.43,-1398.00,9582.00,11450,20220809,-49.43,5120,20230411,13.09,10700,-45.89,20230523,5120,13.09,20230411,11450,-49.43,20220809,5120,13.09,20230411,3.32,N,308100,500,33 억,,94061,N,N,0,N,00,N
|
||
|
|
20230809,130958,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5790,90,2,1.58,157435270,27637,82.61,5680,5810,5550,7410,3990,5700,5696.54,1.42,0,10474,5966,5832,5746,5612,5526,5790,5570,33,1710,500,3530,10,1,6624733,384,-4.14,0.60,12,0.42,-1398.00,9582.00,11450,20220809,-49.43,5120,20230411,13.09,10700,-45.89,20230523,5120,13.09,20230411,11450,-49.43,20220809,5120,13.09,20230411,3.32,N,308100,500,33 억,,94061,N,N,0,N,00,N
|
||
|
|
20230809,120957,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5760,60,2,1.05,134697360,23692,70.82,5680,5810,5550,7410,3990,5700,5685.35,1.42,0,6978,5966,5832,5746,5612,5526,5790,5570,33,1710,500,3530,10,1,6624733,382,-4.12,0.60,12,0.36,-1398.00,9582.00,11450,20220809,-49.69,5120,20230411,12.50,10700,-46.17,20230523,5120,12.50,20230411,11450,-49.69,20220809,5120,12.50,20230411,3.32,N,308100,500,33 억,,94061,N,N,0,N,00,N
|
||
|
|
20230809,110948,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5770,70,2,1.23,128009210,22532,67.35,5680,5810,5550,7410,3990,5700,5681.22,1.42,0,6904,5966,5832,5746,5612,5526,5790,5570,33,1710,500,3530,10,1,6624733,382,-4.13,0.60,12,0.34,-1398.00,9582.00,11450,20220809,-49.61,5120,20230411,12.70,10700,-46.07,20230523,5120,12.70,20230411,11450,-49.61,20220809,5120,12.70,20230411,3.32,N,308100,500,33 억,,94061,N,N,0,N,00,N
|
||
|
|
20230809,100936,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5650,-50,5,-0.88,64608050,11458,34.25,5680,5730,5550,7410,3990,5700,5638.68,1.42,0,2582,5966,5832,5746,5612,5526,5790,5570,33,1710,500,3530,10,1,6624733,374,-4.04,0.59,12,0.17,-1398.00,9582.00,11450,20220809,-50.66,5120,20230411,10.35,10700,-47.20,20230523,5120,10.35,20230411,11450,-50.66,20220809,5120,10.35,20230411,3.32,N,308100,500,33 억,,94061,N,N,0,N,00,N
|
||
|
|
20230809,090942,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5640,-60,5,-1.05,12572000,2227,6.66,5680,5680,5600,7410,3990,5700,5645.26,1.42,0,-1236,5966,5832,5746,5612,5526,5790,5570,33,1710,500,3530,10,1,6624733,374,-4.03,0.59,12,0.03,-1398.00,9582.00,11450,20220809,-50.74,5120,20230411,10.16,10700,-47.29,20230523,5120,10.16,20230411,11450,-50.74,20220809,5120,10.16,20230411,3.32,N,308100,500,33 억,,94061,N,N,0,N,00,N
|
||
|
|
20230808,161000,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5700,-240,5,-4.04,191073150,33335,163.70,5880,5880,5660,7720,4160,5940,5731.91,1.65,0,-14998,6093,6016,5873,5796,5653,6055,5835,33,1780,500,3680,10,1,6624733,378,-4.08,0.59,12,0.50,-1398.00,9582.00,11450,20220809,-50.22,5120,20230411,11.33,10700,-46.73,20230523,5120,11.33,20230411,11450,-50.22,20220809,5120,11.33,20230411,3.28,N,308100,500,33 억,,109066,N,N,0,N,00,N
|
||
|
|
20230808,150947,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5700,-240,5,-4.04,180806440,31532,154.84,5880,5880,5660,7720,4160,5940,5734.06,1.65,0,-14923,6093,6016,5873,5796,5653,6055,5835,33,1780,500,3680,10,1,6624733,378,-4.08,0.59,12,0.48,-1398.00,9582.00,11450,20220809,-50.22,5120,20230411,11.33,10700,-46.73,20230523,5120,11.33,20230411,11450,-50.22,20220809,5120,11.33,20230411,3.28,N,308100,500,33 억,,109066,N,N,0,N,00,N
|
||
|
|
20230808,140944,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5710,-230,5,-3.87,149897240,26089,128.11,5880,5880,5660,7720,4160,5940,5745.61,1.65,0,-12686,6093,6016,5873,5796,5653,6055,5835,33,1780,500,3680,10,1,6624733,378,-4.08,0.60,12,0.39,-1398.00,9582.00,11450,20220809,-50.13,5120,20230411,11.52,10700,-46.64,20230523,5120,11.52,20230411,11450,-50.13,20220809,5120,11.52,20230411,3.28,N,308100,500,33 억,,109066,N,N,0,N,00,N
|
||
|
|
20230808,130934,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5750,-190,5,-3.20,145401070,25305,124.26,5880,5880,5660,7720,4160,5940,5745.94,1.65,0,-12059,6093,6016,5873,5796,5653,6055,5835,33,1780,500,3680,10,1,6624733,381,-4.11,0.60,12,0.38,-1398.00,9582.00,11450,20220809,-49.78,5120,20230411,12.30,10700,-46.26,20230523,5120,12.30,20230411,11450,-49.78,20220809,5120,12.30,20230411,3.28,N,308100,500,33 억,,109066,N,N,0,N,00,N
|
||
|
|
20230808,120941,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5730,-210,5,-3.54,127923470,22247,109.25,5880,5880,5660,7720,4160,5940,5750.14,1.65,0,-12001,6093,6016,5873,5796,5653,6055,5835,33,1780,500,3680,10,1,6624733,380,-4.10,0.60,12,0.34,-1398.00,9582.00,11450,20220809,-49.96,5120,20230411,11.91,10700,-46.45,20230523,5120,11.91,20230411,11450,-49.96,20220809,5120,11.91,20230411,3.28,N,308100,500,33 억,,109066,N,N,0,N,00,N
|
||
|
|
20230808,110929,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5730,-210,5,-3.54,75072250,13004,63.86,5880,5880,5730,7720,4160,5940,5773.01,1.65,0,-7236,6093,6016,5873,5796,5653,6055,5835,33,1780,500,3680,10,1,6624733,380,-4.10,0.60,12,0.20,-1398.00,9582.00,11450,20220809,-49.96,5120,20230411,11.91,10700,-46.45,20230523,5120,11.91,20230411,11450,-49.96,20220809,5120,11.91,20230411,3.28,N,308100,500,33 억,,109066,N,N,0,N,00,N
|
||
|
|
20230808,100943,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5800,-140,5,-2.36,24409400,4195,20.60,5880,5880,5760,7720,4160,5940,5818.69,1.65,0,-1022,6093,6016,5873,5796,5653,6055,5835,33,1780,500,3680,10,1,6624733,384,-4.15,0.61,12,0.06,-1398.00,9582.00,11450,20220809,-49.34,5120,20230411,13.28,10700,-45.79,20230523,5120,13.28,20230411,11450,-49.34,20220809,5120,13.28,20230411,3.28,N,308100,500,33 억,,109066,N,N,0,N,00,N
|
||
|
|
20230808,090948,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5830,-110,5,-1.85,5694390,970,4.76,5880,5880,5830,7720,4160,5940,5870.51,1.65,0,-110,6093,6016,5873,5796,5653,6055,5835,33,1780,500,3680,10,1,6624733,386,-4.17,0.61,12,0.01,-1398.00,9582.00,11450,20220809,-49.08,5120,20230411,13.87,10700,-45.51,20230523,5120,13.87,20230411,11450,-49.08,20220809,5120,13.87,20230411,3.28,N,308100,500,33 억,,109066,N,N,0,N,00,N
|
||
|
|
20230807,160939,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5940,20,2,0.34,118762390,20351,69.11,5930,5950,5730,7690,4150,5920,5835.69,1.68,0,-2444,6040,5980,5860,5800,5680,6010,5830,33,1770,500,3670,10,1,6624733,394,-4.25,0.62,12,0.31,-1398.00,9582.00,11450,20220809,-48.12,5120,20230411,16.02,10700,-44.49,20230523,5120,16.02,20230411,11450,-48.12,20220809,5120,16.02,20230411,3.33,N,308100,500,33 억,,111517,N,N,0,N,00,N
|
||
|
|
20230807,150939,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5880,-40,5,-0.68,109578400,18798,63.83,5930,5950,5730,7690,4150,5920,5829.26,1.68,0,-2276,6040,5980,5860,5800,5680,6010,5830,33,1770,500,3670,10,1,6624733,390,-4.21,0.61,12,0.28,-1398.00,9582.00,11450,20220809,-48.65,5120,20230411,14.84,10700,-45.05,20230523,5120,14.84,20230411,11450,-48.65,20220809,5120,14.84,20230411,3.33,N,308100,500,33 억,,111517,N,N,0,N,00,N
|
||
|
|
20230807,140945,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5810,-110,5,-1.86,98056180,16831,57.15,5930,5950,5730,7690,4150,5920,5825.93,1.68,0,-2183,6040,5980,5860,5800,5680,6010,5830,33,1770,500,3670,10,1,6624733,385,-4.16,0.61,12,0.25,-1398.00,9582.00,11450,20220809,-49.26,5120,20230411,13.48,10700,-45.70,20230523,5120,13.48,20230411,11450,-49.26,20220809,5120,13.48,20230411,3.33,N,308100,500,33 억,,111517,N,N,0,N,00,N
|
||
|
|
20230807,130933,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5850,-70,5,-1.18,81144820,13930,47.30,5930,5950,5730,7690,4150,5920,5825.18,1.68,0,-2882,6040,5980,5860,5800,5680,6010,5830,33,1770,500,3670,10,1,6624733,388,-4.18,0.61,12,0.21,-1398.00,9582.00,11450,20220809,-48.91,5120,20230411,14.26,10700,-45.33,20230523,5120,14.26,20230411,11450,-48.91,20220809,5120,14.26,20230411,3.33,N,308100,500,33 억,,111517,N,N,0,N,00,N
|
||
|
|
20230807,120933,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5810,-110,5,-1.86,65624880,11281,38.31,5930,5950,5730,7690,4150,5920,5817.29,1.68,0,-3525,6040,5980,5860,5800,5680,6010,5830,33,1770,500,3670,10,1,6624733,385,-4.16,0.61,12,0.17,-1398.00,9582.00,11450,20220809,-49.26,5120,20230411,13.48,10700,-45.70,20230523,5120,13.48,20230411,11450,-49.26,20220809,5120,13.48,20230411,3.33,N,308100,500,33 억,,111517,N,N,0,N,00,N
|
||
|
|
20230807,110924,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5800,-120,5,-2.03,62615630,10762,36.55,5930,5950,5730,7690,4150,5920,5818.22,1.68,0,-3834,6040,5980,5860,5800,5680,6010,5830,33,1770,500,3670,10,1,6624733,384,-4.15,0.61,12,0.16,-1398.00,9582.00,11450,20220809,-49.34,5120,20230411,13.28,10700,-45.79,20230523,5120,13.28,20230411,11450,-49.34,20220809,5120,13.28,20230411,3.33,N,308100,500,33 억,,111517,N,N,0,N,00,N
|
||
|
|
20230807,100938,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5760,-160,5,-2.70,51805290,8887,30.18,5930,5950,5740,7690,4150,5920,5829.33,1.68,0,-4043,6040,5980,5860,5800,5680,6010,5830,33,1770,500,3670,10,1,6624733,382,-4.12,0.60,12,0.13,-1398.00,9582.00,11450,20220809,-49.69,5120,20230411,12.50,10700,-46.17,20230523,5120,12.50,20230411,11450,-49.69,20220809,5120,12.50,20230411,3.33,N,308100,500,33 억,,111517,N,N,0,N,00,N
|
||
|
|
20230807,090934,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5820,-100,5,-1.69,22087420,3740,12.70,5930,5950,5820,7690,4150,5920,5905.73,1.68,0,-3006,6040,5980,5860,5800,5680,6010,5830,33,1770,500,3670,10,1,6624733,386,-4.16,0.61,12,0.06,-1398.00,9582.00,11450,20220809,-49.17,5120,20230411,13.67,10700,-45.61,20230523,5120,13.67,20230411,11450,-49.17,20220809,5120,13.67,20230411,3.33,N,308100,500,33 억,,111517,N,N,0,N,00,N
|
||
|
|
20230804,160928,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5920,120,2,2.07,171452770,29447,70.68,5770,5920,5740,7540,4060,5800,5822.39,1.54,0,9767,5973,5886,5763,5676,5553,5930,5720,33,1740,500,3590,10,1,6624733,392,-4.23,0.62,12,0.44,-1398.00,9582.00,12700,20220803,-53.39,5120,20230411,15.62,10700,-44.67,20230523,5120,15.62,20230411,11450,-48.30,20220809,5120,15.62,20230411,3.23,N,308100,500,33 억,,101758,N,N,0,N,00,N
|
||
|
|
20230804,150927,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5870,70,2,1.21,164661570,28297,67.92,5770,5910,5740,7540,4060,5800,5819.05,1.54,0,9992,5973,5886,5763,5676,5553,5930,5720,33,1740,500,3590,10,1,6624733,389,-4.20,0.61,12,0.43,-1398.00,9582.00,12700,20220803,-53.78,5120,20230411,14.65,10700,-45.14,20230523,5120,14.65,20230411,11450,-48.73,20220809,5120,14.65,20230411,3.23,N,308100,500,33 억,,101758,N,N,0,N,00,N
|
||
|
|
20230804,140941,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5830,30,2,0.52,140551090,24195,58.07,5770,5900,5740,7540,4060,5800,5809.10,1.54,0,9127,5973,5886,5763,5676,5553,5930,5720,33,1740,500,3590,10,1,6624733,386,-4.17,0.61,12,0.37,-1398.00,9582.00,12700,20220803,-54.09,5120,20230411,13.87,10700,-45.51,20230523,5120,13.87,20230411,11450,-49.08,20220809,5120,13.87,20230411,3.23,N,308100,500,33 억,,101758,N,N,0,N,00,N
|
||
|
|
20230804,130925,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5780,-20,5,-0.34,136781650,23548,56.52,5770,5900,5740,7540,4060,5800,5808.63,1.54,0,8720,5973,5886,5763,5676,5553,5930,5720,33,1740,500,3590,10,1,6624733,383,-4.13,0.60,12,0.36,-1398.00,9582.00,12700,20220803,-54.49,5120,20230411,12.89,10700,-45.98,20230523,5120,12.89,20230411,11450,-49.52,20220809,5120,12.89,20230411,3.23,N,308100,500,33 억,,101758,N,N,0,N,00,N
|
||
|
|
20230804,120920,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5820,20,2,0.34,109801960,18883,45.32,5770,5900,5740,7540,4060,5800,5814.86,1.54,0,7737,5973,5886,5763,5676,5553,5930,5720,33,1740,500,3590,10,1,6624733,386,-4.16,0.61,12,0.29,-1398.00,9582.00,12700,20220803,-54.17,5120,20230411,13.67,10700,-45.61,20230523,5120,13.67,20230411,11450,-49.17,20220809,5120,13.67,20230411,3.23,N,308100,500,33 억,,101758,N,N,0,N,00,N
|
||
|
|
20230804,110932,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5870,70,2,1.21,102797520,17680,42.44,5770,5900,5740,7540,4060,5800,5814.34,1.54,0,8591,5973,5886,5763,5676,5553,5930,5720,33,1740,500,3590,10,1,6624733,389,-4.20,0.61,12,0.27,-1398.00,9582.00,12700,20220803,-53.78,5120,20230411,14.65,10700,-45.14,20230523,5120,14.65,20230411,11450,-48.73,20220809,5120,14.65,20230411,3.23,N,308100,500,33 억,,101758,N,N,0,N,00,N
|
||
|
|
20230804,100915,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5840,40,2,0.69,67243250,11588,27.81,5770,5900,5740,7540,4060,5800,5802.83,1.54,0,6889,5973,5886,5763,5676,5553,5930,5720,33,1740,500,3590,10,1,6624733,387,-4.18,0.61,12,0.17,-1398.00,9582.00,12700,20220803,-54.02,5120,20230411,14.06,10700,-45.42,20230523,5120,14.06,20230411,11450,-49.00,20220809,5120,14.06,20230411,3.23,N,308100,500,33 억,,101758,N,N,0,N,00,N
|
||
|
|
20230804,090916,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5780,-20,5,-0.34,20336970,3527,8.47,5770,5890,5740,7540,4060,5800,5766.08,1.54,0,2443,5973,5886,5763,5676,5553,5930,5720,33,1740,500,3590,10,1,6624733,383,-4.13,0.60,12,0.05,-1398.00,9582.00,12700,20220803,-54.49,5120,20230411,12.89,10700,-45.98,20230523,5120,12.89,20230411,11450,-49.52,20220809,5120,12.89,20230411,3.23,N,308100,500,33 억,,101758,N,N,0,N,00,N
|
||
|
|
20230803,160918,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5800,-70,5,-1.19,238512330,41596,70.53,5750,5850,5640,7630,4110,5870,5734.02,1.65,0,-7846,6323,6096,5853,5626,5383,5975,5505,33,1760,500,3630,10,1,6624733,384,-4.15,0.61,12,0.63,-1398.00,9582.00,12700,20220803,-54.33,5120,20230411,13.28,10700,-45.79,20230523,5120,13.28,20230411,12700,-54.33,20220803,5120,13.28,20230411,3.30,N,308100,500,33 억,,109430,N,N,0,N,00,N
|
||
|
|
20230803,150926,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5800,-70,5,-1.19,235495320,41076,69.64,5750,5850,5640,7630,4110,5870,5733.16,1.65,0,-7965,6323,6096,5853,5626,5383,5975,5505,33,1760,500,3630,10,1,6624733,384,-4.15,0.61,12,0.62,-1398.00,9582.00,12700,20220803,-54.33,5120,20230411,13.28,10700,-45.79,20230523,5120,13.28,20230411,12700,-54.33,20220803,5120,13.28,20230411,3.30,N,308100,500,33 억,,109430,N,N,0,N,00,N
|
||
|
|
20230803,140917,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5730,-140,5,-2.39,197159260,34479,58.46,5750,5780,5640,7630,4110,5870,5718.24,1.65,0,-5984,6323,6096,5853,5626,5383,5975,5505,33,1760,500,3630,10,1,6624733,380,-4.10,0.60,12,0.52,-1398.00,9582.00,12700,20220803,-54.88,5120,20230411,11.91,10700,-46.45,20230523,5120,11.91,20230411,12700,-54.88,20220803,5120,11.91,20230411,3.30,N,308100,500,33 억,,109430,N,N,0,N,00,N
|
||
|
|
20230803,130919,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5750,-120,5,-2.04,186584220,32639,55.34,5750,5780,5640,7630,4110,5870,5716.60,1.65,0,-6781,6323,6096,5853,5626,5383,5975,5505,33,1760,500,3630,10,1,6624733,381,-4.11,0.60,12,0.49,-1398.00,9582.00,12700,20220803,-54.72,5120,20230411,12.30,10700,-46.26,20230523,5120,12.30,20230411,12700,-54.72,20220803,5120,12.30,20230411,3.30,N,308100,500,33 억,,109430,N,N,0,N,00,N
|
||
|
|
20230803,120924,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5710,-160,5,-2.73,153793540,26928,45.66,5750,5780,5640,7630,4110,5870,5711.29,1.65,0,-5249,6323,6096,5853,5626,5383,5975,5505,33,1760,500,3630,10,1,6624733,378,-4.08,0.60,12,0.41,-1398.00,9582.00,12700,20220803,-55.04,5120,20230411,11.52,10700,-46.64,20230523,5120,11.52,20230411,12700,-55.04,20220803,5120,11.52,20230411,3.30,N,308100,500,33 억,,109430,N,N,0,N,00,N
|
||
|
|
20230803,110913,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5670,-200,5,-3.41,140588650,24613,41.73,5750,5780,5640,7630,4110,5870,5711.97,1.65,0,-6033,6323,6096,5853,5626,5383,5975,5505,33,1760,500,3630,10,1,6624733,376,-4.06,0.59,12,0.37,-1398.00,9582.00,12700,20220803,-55.35,5120,20230411,10.74,10700,-47.01,20230523,5120,10.74,20230411,12700,-55.35,20220803,5120,10.74,20230411,3.30,N,308100,500,33 억,,109430,N,N,0,N,00,N
|
||
|
|
20230803,100910,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5750,-120,5,-2.04,91662180,16041,27.20,5750,5780,5640,7630,4110,5870,5714.24,1.65,0,-945,6323,6096,5853,5626,5383,5975,5505,33,1760,500,3630,10,1,6624733,381,-4.11,0.60,12,0.24,-1398.00,9582.00,12700,20220803,-54.72,5120,20230411,12.30,10700,-46.26,20230523,5120,12.30,20230411,12700,-54.72,20220803,5120,12.30,20230411,3.30,N,308100,500,33 억,,109430,N,N,0,N,00,N
|
||
|
|
20230803,090913,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5730,-140,5,-2.39,41626140,7289,12.36,5750,5750,5640,7630,4110,5870,5710.82,1.65,0,1076,6323,6096,5853,5626,5383,5975,5505,33,1760,500,3630,10,1,6624733,380,-4.10,0.60,12,0.11,-1398.00,9582.00,12700,20220803,-54.88,5120,20230411,11.91,10700,-46.45,20230523,5120,11.91,20230411,12700,-54.88,20220803,5120,11.91,20230411,3.30,N,308100,500,33 억,,109430,N,N,0,N,00,N
|
||
|
|
20230802,160919,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5870,-190,5,-3.14,343786410,58980,156.94,6070,6080,5610,7870,4250,6060,5828.86,1.60,0,3378,6380,6220,6080,5920,5780,6300,6000,33,1810,500,3750,10,1,6624733,389,-4.20,0.61,12,0.89,-1398.00,9582.00,12700,20220803,-53.78,5120,20230411,14.65,10700,-45.14,20230523,5120,14.65,20230411,12700,-53.78,20220803,5120,14.65,20230411,3.34,N,308100,500,33 억,,105972,N,N,0,N,00,N
|
||
|
|
20230802,150930,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5800,-260,5,-4.29,324510600,55673,148.14,6070,6080,5610,7870,4250,6060,5828.87,1.60,0,3047,6380,6220,6080,5920,5780,6300,6000,33,1810,500,3750,10,1,6624733,384,-4.15,0.61,12,0.84,-1398.00,9582.00,12700,20220803,-54.33,5120,20230411,13.28,10700,-45.79,20230523,5120,13.28,20230411,12700,-54.33,20220803,5120,13.28,20230411,3.34,N,308100,500,33 억,,105972,N,N,0,N,00,N
|
||
|
|
20230802,140918,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5780,-280,5,-4.62,300902610,51602,137.31,6070,6080,5610,7870,4250,6060,5831.22,1.60,0,4292,6380,6220,6080,5920,5780,6300,6000,33,1810,500,3750,10,1,6624733,383,-4.13,0.60,12,0.78,-1398.00,9582.00,12700,20220803,-54.49,5120,20230411,12.89,10700,-45.98,20230523,5120,12.89,20230411,12700,-54.49,20220803,5120,12.89,20230411,3.34,N,308100,500,33 억,,105972,N,N,0,N,00,N
|
||
|
|
20230802,130913,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5840,-220,5,-3.63,224853630,38323,101.97,6070,6080,5610,7870,4250,6060,5867.33,1.60,0,597,6380,6220,6080,5920,5780,6300,6000,33,1810,500,3750,10,1,6624733,387,-4.18,0.61,12,0.58,-1398.00,9582.00,12700,20220803,-54.02,5120,20230411,14.06,10700,-45.42,20230523,5120,14.06,20230411,12700,-54.02,20220803,5120,14.06,20230411,3.34,N,308100,500,33 억,,105972,N,N,0,N,00,N
|
||
|
|
20230802,120908,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5870,-190,5,-3.14,177801390,30271,80.55,6070,6080,5610,7870,4250,6060,5873.65,1.60,0,3269,6380,6220,6080,5920,5780,6300,6000,33,1810,500,3750,10,1,6624733,389,-4.20,0.61,12,0.46,-1398.00,9582.00,12700,20220803,-53.78,5120,20230411,14.65,10700,-45.14,20230523,5120,14.65,20230411,12700,-53.78,20220803,5120,14.65,20230411,3.34,N,308100,500,33 억,,105972,N,N,0,N,00,N
|
||
|
|
20230802,110911,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5900,-160,5,-2.64,156422150,26614,70.82,6070,6080,5610,7870,4250,6060,5877.44,1.60,0,4407,6380,6220,6080,5920,5780,6300,6000,33,1810,500,3750,10,1,6624733,391,-4.22,0.62,12,0.40,-1398.00,9582.00,12700,20220803,-53.54,5120,20230411,15.23,10700,-44.86,20230523,5120,15.23,20230411,12700,-53.54,20220803,5120,15.23,20230411,3.34,N,308100,500,33 억,,105972,N,N,0,N,00,N
|
||
|
|
20230802,100911,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5900,-160,5,-2.64,139007520,23665,62.97,6070,6080,5610,7870,4250,6060,5873.97,1.60,0,4400,6380,6220,6080,5920,5780,6300,6000,33,1810,500,3750,10,1,6624733,391,-4.22,0.62,12,0.36,-1398.00,9582.00,12700,20220803,-53.54,5120,20230411,15.23,10700,-44.86,20230523,5120,15.23,20230411,12700,-53.54,20220803,5120,15.23,20230411,3.34,N,308100,500,33 억,,105972,N,N,0,N,00,N
|
||
|
|
20230802,090910,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5990,-70,5,-1.16,4649310,771,2.05,6070,6080,5980,7870,4250,6060,6030.23,1.60,0,-279,6380,6220,6080,5920,5780,6300,6000,33,1810,500,3750,10,1,6624733,397,-4.28,0.63,12,0.01,-1398.00,9582.00,12700,20220803,-52.83,5120,20230411,16.99,10700,-44.02,20230523,5120,16.99,20230411,12700,-52.83,20220803,5120,16.99,20230411,3.34,N,308100,500,33 억,,105972,N,N,0,N,00,N
|
||
|
|
20230801,160910,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6060,60,2,1.00,226575040,37510,149.59,5970,6240,5940,7800,4200,6000,6040.36,1.50,0,6423,6140,6070,5980,5910,5820,6105,5945,33,1800,500,3720,10,1,6624733,401,-4.33,0.63,12,0.57,-1398.00,9582.00,12700,20220803,-52.28,5120,20230411,18.36,10700,-43.36,20230523,5120,18.36,20230411,12700,-52.28,20220803,5120,18.36,20230411,3.39,N,308100,500,33 억,,99549,N,N,0,N,00,N
|
||
|
|
20230801,150906,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6030,30,2,0.50,221659060,36696,146.34,5970,6240,5940,7800,4200,6000,6040.41,1.50,0,6111,6140,6070,5980,5910,5820,6105,5945,33,1800,500,3720,10,1,6624733,399,-4.31,0.63,12,0.55,-1398.00,9582.00,12700,20220803,-52.52,5120,20230411,17.77,10700,-43.64,20230523,5120,17.77,20230411,12700,-52.52,20220803,5120,17.77,20230411,3.39,N,308100,500,33 억,,99549,N,N,0,N,00,N
|
||
|
|
20230801,140922,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5980,-20,5,-0.33,199036670,32946,131.39,5970,6240,5940,7800,4200,6000,6041.30,1.50,0,5033,6140,6070,5980,5910,5820,6105,5945,33,1800,500,3720,10,1,6624733,396,-4.28,0.62,12,0.50,-1398.00,9582.00,12700,20220803,-52.91,5120,20230411,16.80,10700,-44.11,20230523,5120,16.80,20230411,12700,-52.91,20220803,5120,16.80,20230411,3.39,N,308100,500,33 억,,99549,N,N,0,N,00,N
|
||
|
|
20230801,130902,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6020,20,2,0.33,166530710,27502,109.68,5970,6240,5970,7800,4200,6000,6055.22,1.50,0,8334,6140,6070,5980,5910,5820,6105,5945,33,1800,500,3720,10,1,6624733,399,-4.31,0.63,12,0.42,-1398.00,9582.00,12700,20220803,-52.60,5120,20230411,17.58,10700,-43.74,20230523,5120,17.58,20230411,12700,-52.60,20220803,5120,17.58,20230411,3.39,N,308100,500,33 억,,99549,N,N,0,N,00,N
|
||
|
|
20230801,120903,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6010,10,2,0.17,161275250,26627,106.19,5970,6240,5970,7800,4200,6000,6056.83,1.50,0,8105,6140,6070,5980,5910,5820,6105,5945,33,1800,500,3720,10,1,6624733,398,-4.30,0.63,12,0.40,-1398.00,9582.00,12700,20220803,-52.68,5120,20230411,17.38,10700,-43.83,20230523,5120,17.38,20230411,12700,-52.68,20220803,5120,17.38,20230411,3.39,N,308100,500,33 억,,99549,N,N,0,N,00,N
|
||
|
|
20230801,110859,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6060,60,2,1.00,104108860,17130,68.32,5970,6240,5970,7800,4200,6000,6077.58,1.50,0,5857,6140,6070,5980,5910,5820,6105,5945,33,1800,500,3720,10,1,6624733,401,-4.33,0.63,12,0.26,-1398.00,9582.00,12700,20220803,-52.28,5120,20230411,18.36,10700,-43.36,20230523,5120,18.36,20230411,12700,-52.28,20220803,5120,18.36,20230411,3.39,N,308100,500,33 억,,99549,N,N,0,N,00,N
|
||
|
|
20230801,100905,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6080,80,2,1.33,81045320,13318,53.11,5970,6240,5970,7800,4200,6000,6085.40,1.50,0,5220,6140,6070,5980,5910,5820,6105,5945,33,1800,500,3720,10,1,6624733,403,-4.35,0.63,12,0.20,-1398.00,9582.00,12700,20220803,-52.13,5120,20230411,18.75,10700,-43.18,20230523,5120,18.75,20230411,12700,-52.13,20220803,5120,18.75,20230411,3.39,N,308100,500,33 억,,99549,N,N,0,N,00,N
|
||
|
|
20230801,090857,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6130,130,2,2.17,48519600,7961,31.75,5970,6240,5970,7800,4200,6000,6094.66,1.50,0,2919,6140,6070,5980,5910,5820,6105,5945,33,1800,500,3720,10,1,6624733,406,-4.38,0.64,12,0.12,-1398.00,9582.00,12700,20220803,-51.73,5120,20230411,19.73,10700,-42.71,20230523,5120,19.73,20230411,12700,-51.73,20220803,5120,19.73,20230411,3.39,N,308100,500,33 억,,99549,N,N,0,N,00,N
|