91 lines
40 KiB
CSV
91 lines
40 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
|
||
|
|
20230630,160432,53,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13950,-1700,5,-10.86,26963385220,1826032,45.66,16050,16440,13420,20300,10960,15650,14767.51,13.97,0,20970,18030,16840,15550,14360,13070,16195,13715,112,4670,500,0,10,1,22497198,3138,-8.38,2.07,12,8.12,-1664.00,6725.00,18460,20230628,-24.43,8220,20230623,69.71,18460,-24.43,20230628,8220,69.71,20230623,18460,-24.43,20230628,8220,69.71,20230623,2.33,N,042000,500,112 억,,3142458,N,N,0,N,02,N
|
||
|
|
20230630,150436,53,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13860,-1790,5,-11.44,23608427040,1581478,39.54,16050,16440,13640,20300,10960,15650,14927.94,13.97,0,-7896,18030,16840,15550,14360,13070,16195,13715,112,4670,500,0,10,1,22497198,3118,-8.33,2.06,12,7.03,-1664.00,6725.00,18460,20230628,-24.92,8220,20230623,68.61,18460,-24.92,20230628,8220,68.61,20230623,18460,-24.92,20230628,8220,68.61,20230623,2.33,N,042000,500,112 억,,3142458,N,N,0,N,02,N
|
||
|
|
20230630,140433,53,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,14090,-1560,5,-9.97,18991664720,1250033,31.26,16050,16440,13870,20300,10960,15650,15192.82,13.97,0,17940,18030,16840,15550,14360,13070,16195,13715,112,4670,500,0,10,1,22497198,3170,-8.47,2.10,12,5.56,-1664.00,6725.00,18460,20230628,-23.67,8220,20230623,71.41,18460,-23.67,20230628,8220,71.41,20230623,18460,-23.67,20230628,8220,71.41,20230623,2.33,N,042000,500,112 억,,3142458,N,N,0,N,02,N
|
||
|
|
20230630,130435,53,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,14910,-740,5,-4.73,14731063000,953656,23.85,16050,16440,14750,20300,10960,15650,15446.87,13.97,0,11545,18030,16840,15550,14360,13070,16195,13715,112,4670,500,0,10,1,22497198,3354,-8.96,2.22,12,4.24,-1664.00,6725.00,18460,20230628,-19.23,8220,20230623,81.39,18460,-19.23,20230628,8220,81.39,20230623,18460,-19.23,20230628,8220,81.39,20230623,2.33,N,042000,500,112 억,,3142458,N,N,0,N,02,N
|
||
|
|
20230630,120432,53,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,14800,-850,5,-5.43,13866416520,895503,22.39,16050,16440,14750,20300,10960,15650,15484.44,13.97,0,13136,18030,16840,15550,14360,13070,16195,13715,112,4670,500,0,10,1,22497198,3330,-8.89,2.20,12,3.98,-1664.00,6725.00,18460,20230628,-19.83,8220,20230623,80.05,18460,-19.83,20230628,8220,80.05,20230623,18460,-19.83,20230628,8220,80.05,20230623,2.33,N,042000,500,112 억,,3142458,N,N,0,N,02,N
|
||
|
|
20230630,110434,53,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,15150,-500,5,-3.19,12181705630,782554,19.57,16050,16440,14850,20300,10960,15650,15566.57,13.97,0,8460,18030,16840,15550,14360,13070,16195,13715,112,4670,500,0,10,1,22497198,3408,-9.10,2.25,12,3.48,-1664.00,6725.00,18460,20230628,-17.93,8220,20230623,84.31,18460,-17.93,20230628,8220,84.31,20230623,18460,-17.93,20230628,8220,84.31,20230623,2.33,N,042000,500,112 억,,3142458,N,N,0,N,02,N
|
||
|
|
20230630,100434,53,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,15020,-630,5,-4.03,10248174660,654362,16.36,16050,16440,14850,20300,10960,15650,15661.33,13.97,0,10818,18030,16840,15550,14360,13070,16195,13715,112,4670,500,0,10,1,22497198,3379,-9.03,2.23,12,2.91,-1664.00,6725.00,18460,20230628,-18.63,8220,20230623,82.73,18460,-18.63,20230628,8220,82.73,20230623,18460,-18.63,20230628,8220,82.73,20230623,2.33,N,042000,500,112 억,,3142458,N,N,0,N,02,N
|
||
|
|
20230630,090435,53,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,16230,580,2,3.71,2401955370,150094,3.75,16050,16250,15520,20300,10960,15650,16003.73,13.97,0,5607,18030,16840,15550,14360,13070,16195,13715,112,4670,500,0,10,1,22497198,3651,-9.75,2.41,12,0.67,-1664.00,6725.00,18460,20230628,-12.08,8220,20230623,97.45,18460,-12.08,20230628,8220,97.45,20230623,18460,-12.08,20230628,8220,97.45,20230623,2.33,N,042000,500,112 억,,3142458,N,N,0,N,02,N
|
||
|
|
20230629,160433,53,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,15650,100,2,0.64,61022224300,3956157,31.49,16000,16740,14260,20200,10890,15550,15423.94,13.70,0,58447,19430,17490,16520,14580,13610,17005,14095,112,4655,500,0,10,1,22497198,3521,-9.41,2.33,12,17.59,-1664.00,6725.00,18460,20230628,-15.22,8220,20230623,90.39,18460,-15.22,20230628,8220,90.39,20230623,18460,-15.22,20230628,8220,90.39,20230623,2.16,N,042000,500,112 억,,3082171,N,N,142,N,02,N
|
||
|
|
20230629,150431,53,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,15360,-190,5,-1.22,59183152070,3837871,30.55,16000,16740,14260,20200,10890,15550,15420.82,13.70,0,56068,19430,17490,16520,14580,13610,17005,14095,112,4655,500,0,10,1,22497198,3456,-9.23,2.28,12,17.06,-1664.00,6725.00,18460,20230628,-16.79,8220,20230623,86.86,18460,-16.79,20230628,8220,86.86,20230623,18460,-16.79,20230628,8220,86.86,20230623,2.16,N,042000,500,112 억,,3082171,N,N,142,N,02,N
|
||
|
|
20230629,140431,53,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,16020,470,2,3.02,53930378930,3500047,27.86,16000,16740,14260,20200,10890,15550,15408.47,13.70,0,60136,19430,17490,16520,14580,13610,17005,14095,112,4655,500,0,10,1,22497198,3604,-9.63,2.38,12,15.56,-1664.00,6725.00,18460,20230628,-13.22,8220,20230623,94.89,18460,-13.22,20230628,8220,94.89,20230623,18460,-13.22,20230628,8220,94.89,20230623,2.16,N,042000,500,112 억,,3082171,N,N,142,N,02,N
|
||
|
|
20230629,130431,53,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,15230,-320,5,-2.06,27390989390,1842692,14.67,16000,16190,14260,20200,10890,15550,14864.61,13.70,0,62141,19430,17490,16520,14580,13610,17005,14095,112,4655,500,0,10,1,22497198,3426,-9.15,2.26,12,8.19,-1664.00,6725.00,18460,20230628,-17.50,8220,20230623,85.28,18460,-17.50,20230628,8220,85.28,20230623,18460,-17.50,20230628,8220,85.28,20230623,2.16,N,042000,500,112 억,,3082171,N,N,142,N,02,N
|
||
|
|
20230629,120433,53,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,14680,-870,5,-5.59,22287092290,1504369,11.97,16000,16190,14260,20200,10890,15550,14814.85,13.70,0,30948,19430,17490,16520,14580,13610,17005,14095,112,4655,500,0,10,1,22497198,3303,-8.82,2.18,12,6.69,-1664.00,6725.00,18460,20230628,-20.48,8220,20230623,78.59,18460,-20.48,20230628,8220,78.59,20230623,18460,-20.48,20230628,8220,78.59,20230623,2.16,N,042000,500,112 억,,3082171,N,N,142,N,02,N
|
||
|
|
20230629,110432,53,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,14630,-920,5,-5.92,19000394550,1281675,10.20,16000,16190,14260,20200,10890,15550,14824.59,13.70,0,10846,19430,17490,16520,14580,13610,17005,14095,112,4655,500,0,10,1,22497198,3291,-8.79,2.18,12,5.70,-1664.00,6725.00,18460,20230628,-20.75,8220,20230623,77.98,18460,-20.75,20230628,8220,77.98,20230623,18460,-20.75,20230628,8220,77.98,20230623,2.16,N,042000,500,112 억,,3082171,N,N,142,N,02,N
|
||
|
|
20230629,100432,53,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,14460,-1090,5,-7.01,14174145870,949564,7.56,16000,16190,14400,20200,10890,15550,14926.92,13.70,0,16767,19430,17490,16520,14580,13610,17005,14095,112,4655,500,0,10,1,22497198,3253,-8.69,2.15,12,4.22,-1664.00,6725.00,18460,20230628,-21.67,8220,20230623,75.91,18460,-21.67,20230628,8220,75.91,20230623,18460,-21.67,20230628,8220,75.91,20230623,2.16,N,042000,500,112 억,,3082171,N,N,142,N,02,N
|
||
|
|
20230629,090432,53,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,15940,390,2,2.51,2210900390,138268,1.10,16000,16190,15820,20200,10890,15550,15990.36,13.70,0,-18653,19430,17490,16520,14580,13610,17005,14095,112,4655,500,0,10,1,22497198,3586,-9.58,2.37,12,0.61,-1664.00,6725.00,18460,20230628,-13.65,8220,20230623,93.92,18460,-13.65,20230628,8220,93.92,20230623,18460,-13.65,20230628,8220,93.92,20230623,2.16,N,042000,500,112 억,,3082171,N,N,142,N,02,N
|
||
|
|
20230628,160428,54,100.00,KOSDAQ,신고가,인터넷,N,N,N,N, ,N,15550,160,2,1.04,211909648580,12499321,99.60,16420,18460,15550,20000,10780,15390,16957.90,13.64,0,11810,17803,16596,14183,12976,10563,17200,13580,112,4610,500,10770,10,1,22497198,3498,-9.34,2.31,12,55.56,-1664.00,6725.00,18460,20230628,-15.76,8220,20230623,89.17,18460,-15.76,20230628,8220,89.17,20230623,18460,-15.76,20230628,8220,89.17,20230623,2.00,N,042000,500,112 억,,3068990,N,N,142,N,01,N
|
||
|
|
20230628,150430,54,100.00,KOSDAQ,신고가,인터넷,N,N,N,N, ,N,16100,710,2,4.61,207009909940,12188856,97.13,16420,18460,15580,20000,10780,15390,16987.08,13.64,0,-11291,17803,16596,14183,12976,10563,17200,13580,112,4610,500,10770,10,1,22497198,3622,-9.68,2.39,12,54.18,-1664.00,6725.00,18460,20230628,-12.78,8220,20230623,95.86,18460,-12.78,20230628,8220,95.86,20230623,18460,-12.78,20230628,8220,95.86,20230623,2.00,N,042000,500,112 억,,3068990,N,N,1,N,01,N
|
||
|
|
20230628,140428,54,100.00,KOSDAQ,신고가,인터넷,N,N,N,N, ,N,16750,1360,2,8.84,192261144040,11304560,90.08,16420,18460,15580,20000,10780,15390,17011.28,13.64,0,-15019,17803,16596,14183,12976,10563,17200,13580,112,4610,500,10770,10,1,22497198,3768,-10.07,2.49,12,50.25,-1664.00,6725.00,18460,20230628,-9.26,8220,20230623,103.77,18460,-9.26,20230628,8220,103.77,20230623,18460,-9.26,20230628,8220,103.77,20230623,2.00,N,042000,500,112 억,,3068990,N,N,1,N,01,N
|
||
|
|
20230628,130429,54,100.00,KOSDAQ,신고가,인터넷,N,N,N,N, ,N,16170,780,2,5.07,156336873110,9205306,73.36,16420,18460,15580,20000,10780,15390,16988.04,13.64,0,15271,17803,16596,14183,12976,10563,17200,13580,112,4610,500,10770,10,1,22497198,3638,-9.72,2.40,12,40.92,-1664.00,6725.00,18460,20230628,-12.41,8220,20230623,96.72,18460,-12.41,20230628,8220,96.72,20230623,18460,-12.41,20230628,8220,96.72,20230623,2.00,N,042000,500,112 억,,3068990,N,N,1,N,01,N
|
||
|
|
20230628,120403,54,100.00,KOSDAQ,신고가,인터넷,N,N,N,N, ,N,16660,1270,2,8.25,141456500620,8292346,66.08,16420,18460,15580,20000,10780,15390,17064.14,13.64,0,1805,17803,16596,14183,12976,10563,17200,13580,112,4610,500,10770,10,1,22497198,3748,-10.01,2.48,12,36.86,-1664.00,6725.00,18460,20230628,-9.75,8220,20230623,102.68,18460,-9.75,20230628,8220,102.68,20230623,18460,-9.75,20230628,8220,102.68,20230623,2.00,N,042000,500,112 억,,3068990,N,N,1,N,01,N
|
||
|
|
20230628,110432,54,100.00,KOSDAQ,신고가,인터넷,N,N,N,N, ,N,17300,1910,2,12.41,130457172560,7651904,60.98,16420,18460,15580,20000,10780,15390,17054.87,13.64,0,2475,17803,16596,14183,12976,10563,17200,13580,112,4610,500,10770,10,1,22497198,3892,-10.40,2.57,12,34.01,-1664.00,6725.00,18460,20230628,-6.28,8220,20230623,110.46,18460,-6.28,20230628,8220,110.46,20230623,18460,-6.28,20230628,8220,110.46,20230623,2.00,N,042000,500,112 억,,3068990,N,N,1,N,01,N
|
||
|
|
20230628,100432,54,100.00,KOSDAQ,신고가,인터넷,N,N,N,N, ,N,15750,360,2,2.34,63123487680,3796042,30.25,16420,17600,15580,20000,10780,15390,16637.65,13.64,0,-2781,17803,16596,14183,12976,10563,17200,13580,112,4610,500,10770,10,1,22497198,3543,-9.47,2.34,12,16.87,-1664.00,6725.00,17600,20230628,-10.51,8220,20230623,91.61,17600,-10.51,20230628,8220,91.61,20230623,17600,-10.51,20230628,8220,91.61,20230623,2.00,N,042000,500,112 억,,3068990,N,N,1,N,01,N
|
||
|
|
20230628,090429,54,100.00,KOSDAQ,신고가,인터넷,N,N,N,N, ,N,16910,1520,2,9.88,23814103700,1416819,11.29,16420,17400,16130,20000,10780,15390,16835.74,13.64,0,-1102,17803,16596,14183,12976,10563,17200,13580,112,4610,500,10770,10,1,22497198,3804,-10.16,2.51,12,6.30,-1664.00,6725.00,17400,20230628,-2.82,8220,20230623,105.72,17400,-2.82,20230628,8220,105.72,20230623,17400,-2.82,20230628,8220,105.72,20230623,2.00,N,042000,500,112 억,,3068990,N,N,1,N,01,N
|
||
|
|
20230627,160431,00,60.00,KOSDAQ,신고가,인터넷,N,N,N,N,60,N,15390,3550,1,29.98,177814602740,12472026,161.36,12000,15390,11770,15390,8290,11840,14258.75,13.65,0,1724,14280,13060,11390,10170,8500,13670,10780,112,3550,500,8280,10,1,22497198,3462,-9.25,2.29,12,55.44,-1664.00,6725.00,15390,20230627,0.00,8220,20230623,87.23,15390,0.00,20230627,8220,87.23,20230623,15390,0.00,20230627,8220,87.23,20230623,1.78,N,042000,500,112 억,,3070849,N,N,1,N,00,N
|
||
|
|
20230627,150433,00,60.00,KOSDAQ,신고가,인터넷,N,N,N,N,60,N,15170,3330,2,28.12,162914362560,11501554,148.80,12000,15210,11770,15390,8290,11840,14166.58,13.65,0,7461,14280,13060,11390,10170,8500,13670,10780,112,3550,500,8280,10,1,22497198,3413,-9.12,2.26,12,51.12,-1664.00,6725.00,15210,20230627,-0.26,8220,20230623,84.55,15210,-0.26,20230627,8220,84.55,20230623,15210,-0.26,20230627,8220,84.55,20230623,1.78,N,042000,500,112 억,,3070849,N,N,0,N,00,N
|
||
|
|
20230627,140437,00,60.00,KOSDAQ,신고가,인터넷,N,N,N,N,60,N,14610,2770,2,23.40,136787507840,9751546,126.16,12000,15210,11770,15390,8290,11840,14029.52,13.65,0,8466,14280,13060,11390,10170,8500,13670,10780,112,3550,500,8280,10,1,22497198,3287,-8.78,2.17,12,43.35,-1664.00,6725.00,15210,20230627,-3.94,8220,20230623,77.74,15210,-3.94,20230627,8220,77.74,20230623,15210,-3.94,20230627,8220,77.74,20230623,1.78,N,042000,500,112 억,,3070849,N,N,0,N,00,N
|
||
|
|
20230627,130436,00,60.00,KOSDAQ,신고가,인터넷,N,N,N,N,60,N,14310,2470,2,20.86,127199766280,9092540,117.64,12000,15210,11770,15390,8290,11840,13991.84,13.65,0,21595,14280,13060,11390,10170,8500,13670,10780,112,3550,500,8280,10,1,22497198,3219,-8.60,2.13,12,40.42,-1664.00,6725.00,15210,20230627,-5.92,8220,20230623,74.09,15210,-5.92,20230627,8220,74.09,20230623,15210,-5.92,20230627,8220,74.09,20230623,1.78,N,042000,500,112 억,,3070849,N,N,0,N,00,N
|
||
|
|
20230627,120438,00,60.00,KOSDAQ,신고가,인터넷,N,N,N,N,60,N,14300,2460,2,20.78,115900643880,8300590,107.39,12000,15210,11770,15390,8290,11840,13965.51,13.65,0,9118,14280,13060,11390,10170,8500,13670,10780,112,3550,500,8280,10,1,22497198,3217,-8.59,2.13,12,36.90,-1664.00,6725.00,15210,20230627,-5.98,8220,20230623,73.97,15210,-5.98,20230627,8220,73.97,20230623,15210,-5.98,20230627,8220,73.97,20230623,1.78,N,042000,500,112 억,,3070849,N,N,0,N,00,N
|
||
|
|
20230627,110438,00,60.00,KOSDAQ,신고가,인터넷,N,N,N,N,60,N,14620,2780,2,23.48,108263323490,7769249,100.52,12000,15210,11770,15390,8290,11840,13937.56,13.65,0,9206,14280,13060,11390,10170,8500,13670,10780,112,3550,500,8280,10,1,22497198,3289,-8.79,2.17,12,34.53,-1664.00,6725.00,15210,20230627,-3.88,8220,20230623,77.86,15210,-3.88,20230627,8220,77.86,20230623,15210,-3.88,20230627,8220,77.86,20230623,1.78,N,042000,500,112 억,,3070849,N,N,0,N,00,N
|
||
|
|
20230627,100427,00,60.00,KOSDAQ,신고가,인터넷,N,N,N,N,60,N,14330,2490,2,21.03,69610628180,5140203,66.50,12000,14790,11770,15390,8290,11840,13545.72,13.65,0,44153,14280,13060,11390,10170,8500,13670,10780,112,3550,500,8280,10,1,22497198,3224,-8.61,2.13,12,22.85,-1664.00,6725.00,14790,20230627,-3.11,8220,20230623,74.33,14790,-3.11,20230627,8220,74.33,20230623,14790,-3.11,20230627,8220,74.33,20230623,1.78,N,042000,500,112 억,,3070849,N,N,0,N,00,N
|
||
|
|
20230627,090430,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,12310,470,2,3.97,3194276480,265611,3.44,12000,12370,11770,15390,8290,11840,12033.45,13.65,0,33586,14280,13060,11390,10170,8500,13670,10780,112,3550,500,8280,10,1,22497198,2769,-7.40,1.83,12,1.18,-1664.00,6725.00,14650,20220906,-15.97,8220,20230623,49.76,12610,-2.38,20230626,8220,49.76,20230623,14650,-15.97,20220906,8220,49.76,20230623,1.78,N,042000,500,112 억,,3070849,N,N,0,N,00,N
|
||
|
|
20230626,160429,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,11840,2060,2,21.06,88844633590,7676588,217.51,10090,12610,9720,12710,6850,9780,11573.32,13.75,0,-15293,12033,10906,9563,8436,7093,11470,9000,112,2930,500,6840,10,1,22497198,2664,-7.12,1.76,12,34.12,-1664.00,6725.00,14650,20220906,-19.18,8220,20230623,44.04,12610,-6.11,20230626,8220,44.04,20230623,14650,-19.18,20220906,8220,44.04,20230623,1.79,N,042000,500,112 억,,3094479,N,N,0,N,00,N
|
||
|
|
20230626,150432,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,11640,1860,2,19.02,84520256300,7306024,207.01,10090,12610,9720,12710,6850,9780,11568.90,13.75,0,-22820,12033,10906,9563,8436,7093,11470,9000,112,2930,500,6840,10,1,22497198,2619,-7.00,1.73,12,32.48,-1664.00,6725.00,14650,20220906,-20.55,8220,20230623,41.61,12610,-7.69,20230626,8220,41.61,20230623,14650,-20.55,20220906,8220,41.61,20230623,1.79,N,042000,500,112 억,,3094479,N,N,0,N,00,N
|
||
|
|
20230626,140432,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,12000,2220,2,22.70,56655822150,5030565,142.54,10090,12360,9720,12710,6850,9780,11262.71,13.75,0,-24868,12033,10906,9563,8436,7093,11470,9000,112,2930,500,6840,10,1,22497198,2700,-7.21,1.78,12,22.36,-1664.00,6725.00,14650,20220906,-18.09,8220,20230623,45.99,12360,-2.91,20230626,8220,45.99,20230623,14650,-18.09,20220906,8220,45.99,20230623,1.79,N,042000,500,112 억,,3094479,N,N,0,N,00,N
|
||
|
|
20230626,130431,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,9950,170,2,1.74,10419575610,1019852,28.90,10090,10750,9720,12710,6850,9780,10217.33,13.75,0,-16750,12033,10906,9563,8436,7093,11470,9000,112,2930,500,6840,10,1,22497198,2238,-5.98,1.48,12,4.53,-1664.00,6725.00,14650,20220906,-32.08,8220,20230623,21.05,12220,-18.58,20230203,8220,21.05,20230623,14650,-32.08,20220906,8220,21.05,20230623,1.79,N,042000,500,112 억,,3094479,N,N,0,N,00,N
|
||
|
|
20230626,120428,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,9860,80,2,0.82,9965420750,973516,27.58,10090,10750,9770,12710,6850,9780,10237.16,13.75,0,-15716,12033,10906,9563,8436,7093,11470,9000,112,2930,500,6840,10,1,22497198,2218,-5.93,1.47,12,4.33,-1664.00,6725.00,14650,20220906,-32.70,8220,20230623,19.95,12220,-19.31,20230203,8220,19.95,20230623,14650,-32.70,20220906,8220,19.95,20230623,1.79,N,042000,500,112 억,,3094479,N,N,0,N,00,N
|
||
|
|
20230626,110428,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,9990,210,2,2.15,9526902310,928946,26.32,10090,10750,9770,12710,6850,9780,10256.29,13.75,0,-22504,12033,10906,9563,8436,7093,11470,9000,112,2930,500,6840,10,1,22497198,2247,-6.00,1.49,12,4.13,-1664.00,6725.00,14650,20220906,-31.81,8220,20230623,21.53,12220,-18.25,20230203,8220,21.53,20230623,14650,-31.81,20220906,8220,21.53,20230623,1.79,N,042000,500,112 억,,3094479,N,N,0,N,00,N
|
||
|
|
20230626,100429,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,9850,70,2,0.72,8950037090,870599,24.67,10090,10750,9830,12710,6850,9780,10281.09,13.75,0,-22046,12033,10906,9563,8436,7093,11470,9000,112,2930,500,6840,10,1,22497198,2216,-5.92,1.46,12,3.87,-1664.00,6725.00,14650,20220906,-32.76,8220,20230623,19.83,12220,-19.39,20230203,8220,19.83,20230623,14650,-32.76,20220906,8220,19.83,20230623,1.79,N,042000,500,112 억,,3094479,N,N,0,N,00,N
|
||
|
|
20230626,090430,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,10050,270,2,2.76,4467702630,432783,12.26,10090,10660,10000,12710,6850,9780,10324.88,13.75,0,-6910,12033,10906,9563,8436,7093,11470,9000,112,2930,500,6840,10,1,22497198,2261,-6.04,1.49,12,1.92,-1664.00,6725.00,14650,20220906,-31.40,8220,20230623,22.26,12220,-17.76,20230203,8220,22.26,20230623,14650,-31.40,20220906,8220,22.26,20230623,1.79,N,042000,500,112 억,,3094479,N,N,0,N,00,N
|
||
|
|
20230623,162337,00,60.00,KOSDAQ,신저가,인터넷,N,N,N,N,60,N,9780,1510,2,18.26,34786991360,3492241,16622.60,8270,10690,8220,10750,5790,8270,9961.68,14.22,0,-103397,8450,8360,8300,8210,8150,8405,8255,112,2480,500,5780,10,1,22497198,2200,-5.88,1.45,12,15.52,-1664.00,6725.00,14650,20220906,-33.24,8220,20230623,18.98,12220,-19.97,20230203,8220,18.98,20230623,14650,-33.24,20220906,8220,18.98,20230623,1.83,N,042000,500,112 억,,3199947,N,N,0,N,00,N
|
||
|
|
20230623,140343,00,60.00,KOSDAQ,신저가,인터넷,N,N,N,N,60,N,10050,1780,2,21.52,27507882220,2751190,13095.29,8270,10690,8220,10750,5790,8270,9998.54,14.22,0,-87691,8450,8360,8300,8210,8150,8405,8255,112,2480,500,5780,10,1,22497198,2261,-6.04,1.49,12,12.23,-1664.00,6725.00,14650,20220906,-31.40,8220,20230623,22.26,12220,-17.76,20230203,8220,22.26,20230623,14650,-31.40,20220906,8220,22.26,20230623,1.83,N,042000,500,112 억,,3199947,N,N,0,N,00,N
|
||
|
|
20230622,160455,00,60.00,KOSDAQ,신저가,인터넷,N,N,N,N,60,N,8270,20,2,0.24,172885260,20802,47.00,8260,8390,8240,10720,5780,8250,8311.05,14.21,0,2639,8590,8420,8330,8160,8070,8375,8115,112,2470,500,5770,10,1,22497198,1861,-4.97,1.23,12,0.09,-1664.00,6725.00,14650,20220906,-43.55,8240,20230622,0.36,12220,-32.32,20230203,8240,0.36,20230622,14650,-43.55,20220906,8240,0.36,20230622,1.84,N,042000,500,112 억,,3196910,N,N,0,N,00,N
|
||
|
|
20230622,150813,00,60.00,KOSDAQ,신저가,인터넷,N,N,N,N,60,N,8310,60,2,0.73,154855630,18629,42.09,8260,8390,8240,10720,5780,8250,8312.61,14.21,0,3083,8590,8420,8330,8160,8070,8375,8115,112,2470,500,5770,10,1,22497198,1870,-4.99,1.24,12,0.08,-1664.00,6725.00,14650,20220906,-43.28,8240,20230622,0.85,12220,-32.00,20230203,8240,0.85,20230622,14650,-43.28,20220906,8240,0.85,20230622,1.84,N,042000,500,112 억,,3196910,N,N,0,N,00,N
|
||
|
|
20230622,140602,00,60.00,KOSDAQ,신저가,인터넷,N,N,N,N,60,N,8340,90,2,1.09,141701320,17050,38.52,8260,8390,8240,10720,5780,8250,8310.93,14.21,0,3701,8590,8420,8330,8160,8070,8375,8115,112,2470,500,5770,10,1,22497198,1876,-5.01,1.24,12,0.08,-1664.00,6725.00,14650,20220906,-43.07,8240,20230622,1.21,12220,-31.75,20230203,8240,1.21,20230622,14650,-43.07,20220906,8240,1.21,20230622,1.84,N,042000,500,112 억,,3196910,N,N,0,N,00,N
|
||
|
|
20230622,130803,00,60.00,KOSDAQ,신저가,인터넷,N,N,N,N,60,N,8310,60,2,0.73,110152560,13252,29.94,8260,8390,8240,10720,5780,8250,8312.15,14.21,0,3256,8590,8420,8330,8160,8070,8375,8115,112,2470,500,5770,10,1,22497198,1870,-4.99,1.24,12,0.06,-1664.00,6725.00,14650,20220906,-43.28,8240,20230622,0.85,12220,-32.00,20230203,8240,0.85,20230622,14650,-43.28,20220906,8240,0.85,20230622,1.84,N,042000,500,112 억,,3196910,N,N,0,N,00,N
|
||
|
|
20230622,121014,00,60.00,KOSDAQ,신저가,인터넷,N,N,N,N,60,N,8340,90,2,1.09,89842480,10806,24.41,8260,8390,8240,10720,5780,8250,8314.14,14.21,0,1926,8590,8420,8330,8160,8070,8375,8115,112,2470,500,5770,10,1,22497198,1876,-5.01,1.24,12,0.05,-1664.00,6725.00,14650,20220906,-43.07,8240,20230622,1.21,12220,-31.75,20230203,8240,1.21,20230622,14650,-43.07,20220906,8240,1.21,20230622,1.84,N,042000,500,112 억,,3196910,N,N,0,N,00,N
|
||
|
|
20230622,110610,00,60.00,KOSDAQ,신저가,인터넷,N,N,N,N,60,N,8370,120,2,1.45,76710310,9235,20.87,8260,8390,8240,10720,5780,8250,8306.48,14.21,0,1602,8590,8420,8330,8160,8070,8375,8115,112,2470,500,5770,10,1,22497198,1883,-5.03,1.24,12,0.04,-1664.00,6725.00,14650,20220906,-42.87,8240,20230622,1.58,12220,-31.51,20230203,8240,1.58,20230622,14650,-42.87,20220906,8240,1.58,20230622,1.84,N,042000,500,112 억,,3196910,N,N,0,N,00,N
|
||
|
|
20230622,100645,00,60.00,KOSDAQ,신저가,인터넷,N,N,N,N,60,N,8370,120,2,1.45,52959260,6388,14.43,8260,8390,8240,10720,5780,8250,8290.44,14.21,0,737,8590,8420,8330,8160,8070,8375,8115,112,2470,500,5770,10,1,22497198,1883,-5.03,1.24,12,0.03,-1664.00,6725.00,14650,20220906,-42.87,8240,20230622,1.58,12220,-31.51,20230203,8240,1.58,20230622,14650,-42.87,20220906,8240,1.58,20230622,1.84,N,042000,500,112 억,,3196910,N,N,0,N,00,N
|
||
|
|
20230622,090428,00,60.00,KOSDAQ,신저가,인터넷,N,N,N,N,60,N,8250,0,3,0.00,4415050,535,1.21,8260,8260,8240,10720,5780,8250,8252.43,14.21,0,-279,8590,8420,8330,8160,8070,8375,8115,112,2470,500,5770,10,1,22497198,1856,-4.96,1.23,12,0.00,-1664.00,6725.00,14650,20220906,-43.69,8240,20230622,0.12,12220,-32.49,20230203,8240,0.12,20230622,14650,-43.69,20220906,8240,0.12,20230622,1.84,N,042000,500,112 억,,3196910,N,N,0,N,00,N
|
||
|
|
20230621,160312,00,60.00,KOSDAQ,신저가,인터넷,N,N,N,N,60,N,8250,-210,5,-2.48,367687710,44193,220.47,8500,8500,8240,10990,5930,8460,8320.04,14.29,0,-16064,8586,8522,8436,8372,8286,8555,8405,112,2530,500,5920,10,1,22497198,1856,-4.96,1.23,12,0.20,-1664.00,6725.00,14650,20220906,-43.69,8240,20230621,0.12,12220,-32.49,20230203,8240,0.12,20230621,14650,-43.69,20220906,8240,0.12,20230621,1.83,N,042000,500,112 억,,3213733,N,N,0,N,00,N
|
||
|
|
20230621,150106,00,60.00,KOSDAQ,신저가,인터넷,N,N,N,N,60,N,8250,-210,5,-2.48,336937960,40467,201.88,8500,8500,8240,10990,5930,8460,8326.24,14.29,0,-15794,8586,8522,8436,8372,8286,8555,8405,112,2530,500,5920,10,1,22497198,1856,-4.96,1.23,12,0.18,-1664.00,6725.00,14650,20220906,-43.69,8240,20230621,0.12,12220,-32.49,20230203,8240,0.12,20230621,14650,-43.69,20220906,8240,0.12,20230621,1.83,N,042000,500,112 억,,3213733,N,N,0,N,00,N
|
||
|
|
20230621,140851,00,60.00,KOSDAQ,신저가,인터넷,N,N,N,N,60,N,8300,-160,5,-1.89,289642230,34743,173.33,8500,8500,8280,10990,5930,8460,8336.71,14.29,0,-13633,8586,8522,8436,8372,8286,8555,8405,112,2530,500,5920,10,1,22497198,1867,-4.99,1.23,12,0.15,-1664.00,6725.00,14650,20220906,-43.34,8280,20230621,0.24,12220,-32.08,20230203,8280,0.24,20230621,14650,-43.34,20220906,8280,0.24,20230621,1.83,N,042000,500,112 억,,3213733,N,N,0,N,00,N
|
||
|
|
20230621,130802,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,8330,-130,5,-1.54,226414210,27119,135.29,8500,8500,8290,10990,5930,8460,8348.91,14.29,0,-8253,8586,8522,8436,8372,8286,8555,8405,112,2530,500,5920,10,1,22497198,1874,-5.01,1.24,12,0.12,-1664.00,6725.00,14650,20220906,-43.14,8280,20230517,0.60,12220,-31.83,20230203,8280,0.60,20230517,14650,-43.14,20220906,8280,0.60,20230517,1.83,N,042000,500,112 억,,3213733,N,N,0,N,00,N
|
||
|
|
20230621,120630,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,8370,-90,5,-1.06,183222680,21930,109.40,8500,8500,8290,10990,5930,8460,8354.89,14.29,0,-6541,8586,8522,8436,8372,8286,8555,8405,112,2530,500,5920,10,1,22497198,1883,-5.03,1.24,12,0.10,-1664.00,6725.00,14650,20220906,-42.87,8280,20230517,1.09,12220,-31.51,20230203,8280,1.09,20230517,14650,-42.87,20220906,8280,1.09,20230517,1.83,N,042000,500,112 억,,3213733,N,N,0,N,00,N
|
||
|
|
20230621,110450,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,8330,-130,5,-1.54,153948970,18433,91.96,8500,8500,8290,10990,5930,8460,8351.81,14.29,0,-5288,8586,8522,8436,8372,8286,8555,8405,112,2530,500,5920,10,1,22497198,1874,-5.01,1.24,12,0.08,-1664.00,6725.00,14650,20220906,-43.14,8280,20230517,0.60,12220,-31.83,20230203,8280,0.60,20230517,14650,-43.14,20220906,8280,0.60,20230517,1.83,N,042000,500,112 억,,3213733,N,N,0,N,00,N
|
||
|
|
20230621,100709,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,8370,-90,5,-1.06,54308290,6458,32.22,8500,8500,8370,10990,5930,8460,8409.46,14.29,0,-2208,8586,8522,8436,8372,8286,8555,8405,112,2530,500,5920,10,1,22497198,1883,-5.03,1.24,12,0.03,-1664.00,6725.00,14650,20220906,-42.87,8280,20230517,1.09,12220,-31.51,20230203,8280,1.09,20230517,14650,-42.87,20220906,8280,1.09,20230517,1.83,N,042000,500,112 억,,3213733,N,N,0,N,00,N
|
||
|
|
20230621,090518,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,8460,0,3,0.00,932370,110,0.55,8500,8500,8460,10990,5930,8460,8476.09,14.29,0,-19,8586,8522,8436,8372,8286,8555,8405,112,2530,500,5920,10,1,22497198,1903,-5.08,1.26,12,0.00,-1664.00,6725.00,14650,20220906,-42.25,8280,20230517,2.17,12220,-30.77,20230203,8280,2.17,20230517,14650,-42.25,20220906,8280,2.17,20230517,1.83,N,042000,500,112 억,,3213733,N,N,0,N,00,N
|
||
|
|
20230620,160444,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,8460,50,2,0.59,169048220,20042,31.47,8350,8500,8350,10930,5890,8410,8434.70,14.30,0,-3860,8676,8542,8446,8312,8216,8495,8265,112,2520,500,5880,10,1,22497198,1903,-5.08,1.26,12,0.09,-1664.00,6725.00,14650,20220906,-42.25,8280,20230517,2.17,12220,-30.77,20230203,8280,2.17,20230517,14650,-42.25,20220906,8280,2.17,20230517,1.85,N,042000,500,112 억,,3217300,N,N,0,N,00,N
|
||
|
|
20230620,150744,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,8460,50,2,0.59,153445490,18195,28.57,8350,8500,8350,10930,5890,8410,8433.39,14.30,0,-3627,8676,8542,8446,8312,8216,8495,8265,112,2520,500,5880,10,1,22497198,1903,-5.08,1.26,12,0.08,-1664.00,6725.00,14650,20220906,-42.25,8280,20230517,2.17,12220,-30.77,20230203,8280,2.17,20230517,14650,-42.25,20220906,8280,2.17,20230517,1.85,N,042000,500,112 억,,3217300,N,N,0,N,00,N
|
||
|
|
20230620,140722,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,8460,50,2,0.59,137232290,16278,25.56,8350,8500,8350,10930,5890,8410,8430.54,14.30,0,-3910,8676,8542,8446,8312,8216,8495,8265,112,2520,500,5880,10,1,22497198,1903,-5.08,1.26,12,0.07,-1664.00,6725.00,14650,20220906,-42.25,8280,20230517,2.17,12220,-30.77,20230203,8280,2.17,20230517,14650,-42.25,20220906,8280,2.17,20230517,1.85,N,042000,500,112 억,,3217300,N,N,0,N,00,N
|
||
|
|
20230620,130441,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,8430,20,2,0.24,128901250,15290,24.01,8350,8500,8350,10930,5890,8410,8430.43,14.30,0,-3781,8676,8542,8446,8312,8216,8495,8265,112,2520,500,5880,10,1,22497198,1897,-5.07,1.25,12,0.07,-1664.00,6725.00,14650,20220906,-42.46,8280,20230517,1.81,12220,-31.01,20230203,8280,1.81,20230517,14650,-42.46,20220906,8280,1.81,20230517,1.85,N,042000,500,112 억,,3217300,N,N,0,N,00,N
|
||
|
|
20230620,120624,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,8460,50,2,0.59,122177330,14494,22.76,8350,8500,8350,10930,5890,8410,8429.51,14.30,0,-3781,8676,8542,8446,8312,8216,8495,8265,112,2520,500,5880,10,1,22497198,1903,-5.08,1.26,12,0.06,-1664.00,6725.00,14650,20220906,-42.25,8280,20230517,2.17,12220,-30.77,20230203,8280,2.17,20230517,14650,-42.25,20220906,8280,2.17,20230517,1.85,N,042000,500,112 억,,3217300,N,N,0,N,00,N
|
||
|
|
20230620,110424,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,8420,10,2,0.12,78507930,9329,14.65,8350,8470,8350,10930,5890,8410,8415.47,14.30,0,-1666,8676,8542,8446,8312,8216,8495,8265,112,2520,500,5880,10,1,22497198,1894,-5.06,1.25,12,0.04,-1664.00,6725.00,14650,20220906,-42.53,8280,20230517,1.69,12220,-31.10,20230203,8280,1.69,20230517,14650,-42.53,20220906,8280,1.69,20230517,1.85,N,042000,500,112 억,,3217300,N,N,0,N,00,N
|
||
|
|
20230620,100653,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,8460,50,2,0.59,44310220,5265,8.27,8350,8470,8350,10930,5890,8410,8416.00,14.30,0,-821,8676,8542,8446,8312,8216,8495,8265,112,2520,500,5880,10,1,22497198,1903,-5.08,1.26,12,0.02,-1664.00,6725.00,14650,20220906,-42.25,8280,20230517,2.17,12220,-30.77,20230203,8280,2.17,20230517,14650,-42.25,20220906,8280,2.17,20230517,1.85,N,042000,500,112 억,,3217300,N,N,0,N,00,N
|
||
|
|
20230620,090647,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,8410,0,3,0.00,7549600,901,1.41,8350,8440,8350,10930,5890,8410,8379.10,14.30,0,-102,8676,8542,8446,8312,8216,8495,8265,112,2520,500,5880,10,1,22497198,1892,-5.05,1.25,12,0.00,-1664.00,6725.00,14650,20220906,-42.59,8280,20230517,1.57,12220,-31.18,20230203,8280,1.57,20230517,14650,-42.59,20220906,8280,1.57,20230517,1.85,N,042000,500,112 억,,3217300,N,N,0,N,00,N
|
||
|
|
20230619,160241,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,8410,-180,5,-2.10,535031030,63651,154.80,8530,8580,8350,11160,6020,8590,8405.70,14.29,0,3425,8916,8752,8646,8482,8376,8835,8565,112,2570,500,6010,10,1,22497198,1892,-5.05,1.25,12,0.28,-1664.00,6725.00,14650,20220906,-42.59,8280,20230517,1.57,12220,-31.18,20230203,8280,1.57,20230517,14650,-42.59,20220906,8280,1.57,20230517,1.87,N,042000,500,112 억,,3214631,N,N,0,N,00,N
|
||
|
|
20230619,150541,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,8400,-190,5,-2.21,520612810,61936,150.63,8530,8580,8350,11160,6020,8590,8405.66,14.29,0,2857,8916,8752,8646,8482,8376,8835,8565,112,2570,500,6010,10,1,22497198,1890,-5.05,1.25,12,0.28,-1664.00,6725.00,14650,20220906,-42.66,8280,20230517,1.45,12220,-31.26,20230203,8280,1.45,20230517,14650,-42.66,20220906,8280,1.45,20230517,1.87,N,042000,500,112 억,,3214631,N,N,0,N,00,N
|
||
|
|
20230619,140456,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,8400,-190,5,-2.21,509702060,60637,147.47,8530,8580,8350,11160,6020,8590,8405.79,14.29,0,3317,8916,8752,8646,8482,8376,8835,8565,112,2570,500,6010,10,1,22497198,1890,-5.05,1.25,12,0.27,-1664.00,6725.00,14650,20220906,-42.66,8280,20230517,1.45,12220,-31.26,20230203,8280,1.45,20230517,14650,-42.66,20220906,8280,1.45,20230517,1.87,N,042000,500,112 억,,3214631,N,N,0,N,00,N
|
||
|
|
20230619,130932,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,8350,-240,5,-2.79,427305830,50819,123.59,8530,8580,8350,11160,6020,8590,8408.39,14.29,0,3300,8916,8752,8646,8482,8376,8835,8565,112,2570,500,6010,10,1,22497198,1879,-5.02,1.24,12,0.23,-1664.00,6725.00,14650,20220906,-43.00,8280,20230517,0.85,12220,-31.67,20230203,8280,0.85,20230517,14650,-43.00,20220906,8280,0.85,20230517,1.87,N,042000,500,112 억,,3214631,N,N,0,N,00,N
|
||
|
|
20230619,120437,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,8420,-170,5,-1.98,334684060,39777,96.74,8530,8580,8350,11160,6020,8590,8414.01,14.29,0,4793,8916,8752,8646,8482,8376,8835,8565,112,2570,500,6010,10,1,22497198,1894,-5.06,1.25,12,0.18,-1664.00,6725.00,14650,20220906,-42.53,8280,20230517,1.69,12220,-31.10,20230203,8280,1.69,20230517,14650,-42.53,20220906,8280,1.69,20230517,1.87,N,042000,500,112 억,,3214631,N,N,0,N,00,N
|
||
|
|
20230619,110831,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,8420,-170,5,-1.98,305143140,36264,88.19,8530,8580,8350,11160,6020,8590,8414.49,14.29,0,4095,8916,8752,8646,8482,8376,8835,8565,112,2570,500,6010,10,1,22497198,1894,-5.06,1.25,12,0.16,-1664.00,6725.00,14650,20220906,-42.53,8280,20230517,1.69,12220,-31.10,20230203,8280,1.69,20230517,14650,-42.53,20220906,8280,1.69,20230517,1.87,N,042000,500,112 억,,3214631,N,N,0,N,00,N
|
||
|
|
20230619,100344,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,8410,-180,5,-2.10,267067400,31734,77.18,8530,8580,8350,11160,6020,8590,8415.81,14.29,0,5086,8916,8752,8646,8482,8376,8835,8565,112,2570,500,6010,10,1,22497198,1892,-5.05,1.25,12,0.14,-1664.00,6725.00,14650,20220906,-42.59,8280,20230517,1.57,12220,-31.18,20230203,8280,1.57,20230517,14650,-42.59,20220906,8280,1.57,20230517,1.87,N,042000,500,112 억,,3214631,N,N,0,N,00,N
|
||
|
|
20230619,090530,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,8410,-180,5,-2.10,74104750,8764,21.31,8530,8580,8400,11160,6020,8590,8455.59,14.29,0,632,8916,8752,8646,8482,8376,8835,8565,112,2570,500,6010,10,1,22497198,1892,-5.05,1.25,12,0.04,-1664.00,6725.00,14650,20220906,-42.59,8280,20230517,1.57,12220,-31.18,20230203,8280,1.57,20230517,14650,-42.59,20220906,8280,1.57,20230517,1.87,N,042000,500,112 억,,3214631,N,N,0,N,00,N
|
||
|
|
20230616,160707,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,8590,50,2,0.59,297721260,34368,117.59,8540,8810,8540,11100,5980,8540,8662.87,14.29,0,-430,8873,8706,8613,8446,8353,8660,8400,112,2560,500,5970,10,1,22497198,1933,-5.16,1.28,12,0.15,-1664.00,6725.00,14650,20220906,-41.37,8280,20230517,3.74,12220,-29.71,20230203,8280,3.74,20230517,14650,-41.37,20220906,8280,3.74,20230517,1.87,N,042000,500,112 억,,3214764,N,N,0,N,00,N
|
||
|
|
20230616,150900,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,8640,100,2,1.17,253513330,29238,100.04,8540,8810,8540,11100,5980,8540,8670.68,14.29,0,-208,8873,8706,8613,8446,8353,8660,8400,112,2560,500,5970,10,1,22497198,1944,-5.19,1.28,12,0.13,-1664.00,6725.00,14650,20220906,-41.02,8280,20230517,4.35,12220,-29.30,20230203,8280,4.35,20230517,14650,-41.02,20220906,8280,4.35,20230517,1.87,N,042000,500,112 억,,3214764,N,N,0,N,00,N
|
||
|
|
20230616,140519,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,8650,110,2,1.29,223401470,25746,88.09,8540,8810,8540,11100,5980,8540,8677.13,14.29,0,304,8873,8706,8613,8446,8353,8660,8400,112,2560,500,5970,10,1,22497198,1946,-5.20,1.29,12,0.11,-1664.00,6725.00,14650,20220906,-40.96,8280,20230517,4.47,12220,-29.21,20230203,8280,4.47,20230517,14650,-40.96,20220906,8280,4.47,20230517,1.87,N,042000,500,112 억,,3214764,N,N,0,N,00,N
|
||
|
|
20230616,130721,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,8620,80,2,0.94,203263780,23412,80.11,8540,8810,8540,11100,5980,8540,8682.03,14.29,0,1648,8873,8706,8613,8446,8353,8660,8400,112,2560,500,5970,10,1,22497198,1939,-5.18,1.28,12,0.10,-1664.00,6725.00,14650,20220906,-41.16,8280,20230517,4.11,12220,-29.46,20230203,8280,4.11,20230517,14650,-41.16,20220906,8280,4.11,20230517,1.87,N,042000,500,112 억,,3214764,N,N,0,N,00,N
|
||
|
|
20230616,120427,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,8650,110,2,1.29,159009720,18284,62.56,8540,8810,8540,11100,5980,8540,8696.66,14.29,0,966,8873,8706,8613,8446,8353,8660,8400,112,2560,500,5970,10,1,22497198,1946,-5.20,1.29,12,0.08,-1664.00,6725.00,14650,20220906,-40.96,8280,20230517,4.47,12220,-29.21,20230203,8280,4.47,20230517,14650,-40.96,20220906,8280,4.47,20230517,1.87,N,042000,500,112 억,,3214764,N,N,0,N,00,N
|
||
|
|
20230616,110320,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,8700,160,2,1.87,139206120,16000,54.75,8540,8810,8540,11100,5980,8540,8700.38,14.29,0,778,8873,8706,8613,8446,8353,8660,8400,112,2560,500,5970,10,1,22497198,1957,-5.23,1.29,12,0.07,-1664.00,6725.00,14650,20220906,-40.61,8280,20230517,5.07,12220,-28.81,20230203,8280,5.07,20230517,14650,-40.61,20220906,8280,5.07,20230517,1.87,N,042000,500,112 억,,3214764,N,N,0,N,00,N
|
||
|
|
20230616,100808,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,8730,190,2,2.22,77258430,8883,30.39,8540,8810,8540,11100,5980,8540,8697.34,14.29,0,1944,8873,8706,8613,8446,8353,8660,8400,112,2560,500,5970,10,1,22497198,1964,-5.25,1.30,12,0.04,-1664.00,6725.00,14650,20220906,-40.41,8280,20230517,5.43,12220,-28.56,20230203,8280,5.43,20230517,14650,-40.41,20220906,8280,5.43,20230517,1.87,N,042000,500,112 억,,3214764,N,N,0,N,00,N
|
||
|
|
20230616,090120,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,8540,0,3,0.00,11067840,1296,4.43,8540,8540,8540,11100,5980,8540,8540.00,14.29,0,541,8873,8706,8613,8446,8353,8660,8400,112,2560,500,5970,10,1,22497198,1921,-5.13,1.27,12,0.01,-1664.00,6725.00,14650,20220906,-41.71,8280,20230517,3.14,12220,-30.11,20230203,8280,3.14,20230517,14650,-41.71,20220906,8280,3.14,20230517,1.87,N,042000,500,112 억,,3214764,N,N,0,N,00,N
|
||
|
|
20230615,150531,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,8590,-90,5,-1.04,228521150,26575,48.29,8680,8780,8520,11280,6080,8680,8599.10,14.33,0,-8985,9060,8870,8700,8510,8340,8785,8425,112,2600,500,6070,10,1,22497198,1933,-5.16,1.28,12,0.12,-1664.00,6725.00,14900,20220614,-42.35,8280,20230517,3.74,12220,-29.71,20230203,8280,3.74,20230517,14650,-41.37,20220906,8280,3.74,20230517,1.86,N,042000,500,112 억,,3222766,N,N,0,N,00,N
|
||
|
|
20230615,140851,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,8600,-80,5,-0.92,219504650,25525,46.38,8680,8780,8520,11280,6080,8680,8599.59,14.33,0,-8925,9060,8870,8700,8510,8340,8785,8425,112,2600,500,6070,10,1,22497198,1935,-5.17,1.28,12,0.11,-1664.00,6725.00,14900,20220614,-42.28,8280,20230517,3.86,12220,-29.62,20230203,8280,3.86,20230517,14650,-41.30,20220906,8280,3.86,20230517,1.86,N,042000,500,112 억,,3222766,N,N,0,N,00,N
|
||
|
|
20230615,130801,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,8620,-60,5,-0.69,206224400,23977,43.57,8680,8780,8520,11280,6080,8680,8600.93,14.33,0,-8494,9060,8870,8700,8510,8340,8785,8425,112,2600,500,6070,10,1,22497198,1939,-5.18,1.28,12,0.11,-1664.00,6725.00,14900,20220614,-42.15,8280,20230517,4.11,12220,-29.46,20230203,8280,4.11,20230517,14650,-41.16,20220906,8280,4.11,20230517,1.86,N,042000,500,112 억,,3222766,N,N,0,N,00,N
|
||
|
|
20230615,120632,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,8580,-100,5,-1.15,195607840,22743,41.33,8680,8780,8520,11280,6080,8680,8600.79,14.33,0,-8575,9060,8870,8700,8510,8340,8785,8425,112,2600,500,6070,10,1,22497198,1930,-5.16,1.28,12,0.10,-1664.00,6725.00,14900,20220614,-42.42,8280,20230517,3.62,12220,-29.79,20230203,8280,3.62,20230517,14650,-41.43,20220906,8280,3.62,20230517,1.86,N,042000,500,112 억,,3222766,N,N,0,N,00,N
|
||
|
|
20230615,110255,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,8540,-140,5,-1.61,131760100,15278,27.76,8680,8780,8540,11280,6080,8680,8624.17,14.33,0,-4303,9060,8870,8700,8510,8340,8785,8425,112,2600,500,6070,10,1,22497198,1921,-5.13,1.27,12,0.07,-1664.00,6725.00,14900,20220614,-42.68,8280,20230517,3.14,12220,-30.11,20230203,8280,3.14,20230517,14650,-41.71,20220906,8280,3.14,20230517,1.86,N,042000,500,112 억,,3222766,N,N,0,N,00,N
|
||
|
|
20230611,184528,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,8890,150,2,1.72,246036380,27776,68.13,8720,8970,8720,11360,6120,8740,8857.78,14.25,4430,466,9020,8880,8790,8650,8560,8835,8605,112,2620,500,6110,10,1,22497198,2000,-5.34,1.32,12,0.12,-1664.00,6725.00,16250,20220608,-45.29,8280,20230517,7.37,12220,-27.25,20230203,8280,7.37,20230517,16200,-45.12,20220609,8280,7.37,20230517,1.95,N,042000,500,112 억,,3205489,N,N,457,N,00,N
|
||
|
|
20230611,181747,00,60.00,KOSDAQ,,인터넷,N,N,N,N,60,N,8890,150,2,1.72,246036380,27776,68.13,8720,8970,8720,11360,6120,8740,8857.78,14.25,4430,466,9020,8880,8790,8650,8560,8835,8605,112,2620,500,6110,10,1,22497198,2000,-5.34,1.32,12,0.12,-1664.00,6725.00,16250,20220608,-45.29,8280,20230517,7.37,12220,-27.25,20230203,8280,7.37,20230517,16200,-45.12,20220609,8280,7.37,20230517,1.95,N,042000,500,112 억,,3205489,N,N,457,N,00,N
|