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
|
|
20230831,160417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1666,-3,5,-0.18,208926310,125077,24.85,1653,1690,1653,2165,1169,1669,1670.38,1.96,0,-1262,1764,1716,1641,1593,1518,1740,1617,190,496,500,1100,1,1,37993324,633,-6.22,2.57,12,0.33,-268.00,647.00,2135,20230801,-21.97,831,20221018,100.48,2135,-21.97,20230801,960,73.54,20230306,2135,-21.97,20230801,831,100.48,20221018,0.05,N,032980,500,189 억,,745792,N,N,0,N,00,N
|
|
20230831,150518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1674,5,2,0.30,196454664,117599,23.36,1653,1690,1653,2165,1169,1669,1670.55,1.96,0,1702,1764,1716,1641,1593,1518,1740,1617,190,496,500,1100,1,1,37993324,636,-6.25,2.59,12,0.31,-268.00,647.00,2135,20230801,-21.59,831,20221018,101.44,2135,-21.59,20230801,960,74.38,20230306,2135,-21.59,20230801,831,101.44,20221018,0.05,N,032980,500,189 억,,745792,N,N,0,N,00,N
|
|
20230831,140544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1678,9,2,0.54,158657716,94973,18.87,1653,1690,1653,2165,1169,1669,1670.56,1.96,0,3554,1764,1716,1641,1593,1518,1740,1617,190,496,500,1100,1,1,37993324,638,-6.26,2.59,12,0.25,-268.00,647.00,2135,20230801,-21.41,831,20221018,101.93,2135,-21.41,20230801,960,74.79,20230306,2135,-21.41,20230801,831,101.93,20221018,0.05,N,032980,500,189 억,,745792,N,N,0,N,00,N
|
|
20230831,130529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1675,6,2,0.36,150019826,89831,17.85,1653,1690,1653,2165,1169,1669,1670.02,1.96,0,3108,1764,1716,1641,1593,1518,1740,1617,190,496,500,1100,1,1,37993324,636,-6.25,2.59,12,0.24,-268.00,647.00,2135,20230801,-21.55,831,20221018,101.56,2135,-21.55,20230801,960,74.48,20230306,2135,-21.55,20230801,831,101.56,20221018,0.05,N,032980,500,189 억,,745792,N,N,0,N,00,N
|
|
20230831,120537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1678,9,2,0.54,99053710,59447,11.81,1653,1684,1653,2165,1169,1669,1666.25,1.96,0,-2598,1764,1716,1641,1593,1518,1740,1617,190,496,500,1100,1,1,37993324,638,-6.26,2.59,12,0.16,-268.00,647.00,2135,20230801,-21.41,831,20221018,101.93,2135,-21.41,20230801,960,74.79,20230306,2135,-21.41,20230801,831,101.93,20221018,0.05,N,032980,500,189 억,,745792,N,N,0,N,00,N
|
|
20230831,110745,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1660,-9,5,-0.54,72642043,43594,8.66,1653,1684,1653,2165,1169,1669,1666.33,1.96,0,464,1764,1716,1641,1593,1518,1740,1617,190,496,500,1100,1,1,37993324,631,-6.19,2.57,12,0.11,-268.00,647.00,2135,20230801,-22.25,831,20221018,99.76,2135,-22.25,20230801,960,72.92,20230306,2135,-22.25,20230801,831,99.76,20221018,0.05,N,032980,500,189 억,,745792,N,N,0,N,00,N
|
|
20230831,100605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1681,12,2,0.72,62642650,37579,7.47,1653,1684,1653,2165,1169,1669,1666.96,1.96,0,-451,1764,1716,1641,1593,1518,1740,1617,190,496,500,1100,1,1,37993324,639,-6.27,2.60,12,0.10,-268.00,647.00,2135,20230801,-21.26,831,20221018,102.29,2135,-21.26,20230801,960,75.10,20230306,2135,-21.26,20230801,831,102.29,20221018,0.05,N,032980,500,189 억,,745792,N,N,0,N,00,N
|
|
20230831,090455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1683,14,2,0.84,12669155,7531,1.50,1653,1684,1653,2165,1169,1669,1682.27,1.96,0,-7475,1764,1716,1641,1593,1518,1740,1617,190,496,500,1100,1,1,37993324,639,-6.28,2.60,12,0.02,-268.00,647.00,2135,20230801,-21.17,831,20221018,102.53,2135,-21.17,20230801,960,75.31,20230306,2135,-21.17,20230801,831,102.53,20221018,0.05,N,032980,500,189 억,,745792,N,N,0,N,00,N
|
|
20230830,160420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1669,89,2,5.63,825899728,503316,91.28,1581,1689,1566,2050,1106,1580,1640.92,1.84,0,39926,1789,1684,1625,1520,1461,1655,1491,190,470,500,1040,1,1,37993324,634,-6.23,2.58,12,1.32,-268.00,647.00,2135,20230801,-21.83,831,20221018,100.84,2135,-21.83,20230801,960,73.85,20230306,2135,-21.83,20230801,831,100.84,20221018,0.09,N,032980,500,189 억,,700234,N,N,0,N,00,N
|
|
20230830,150503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1664,84,2,5.32,756223876,461358,83.67,1581,1689,1566,2050,1106,1580,1639.13,1.84,0,49333,1789,1684,1625,1520,1461,1655,1491,190,470,500,1040,1,1,37993324,632,-6.21,2.57,12,1.21,-268.00,647.00,2135,20230801,-22.06,831,20221018,100.24,2135,-22.06,20230801,960,73.33,20230306,2135,-22.06,20230801,831,100.24,20221018,0.09,N,032980,500,189 억,,700234,N,N,0,N,00,N
|
|
20230830,140533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1660,80,2,5.06,727377424,443961,80.51,1581,1689,1566,2050,1106,1580,1638.38,1.84,0,45144,1789,1684,1625,1520,1461,1655,1491,190,470,500,1040,1,1,37993324,631,-6.19,2.57,12,1.17,-268.00,647.00,2135,20230801,-22.25,831,20221018,99.76,2135,-22.25,20230801,960,72.92,20230306,2135,-22.25,20230801,831,99.76,20221018,0.09,N,032980,500,189 억,,700234,N,N,0,N,00,N
|
|
20230830,130518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1668,88,2,5.57,656407092,401133,72.75,1581,1689,1566,2050,1106,1580,1636.38,1.84,0,48123,1789,1684,1625,1520,1461,1655,1491,190,470,500,1040,1,1,37993324,634,-6.22,2.58,12,1.06,-268.00,647.00,2135,20230801,-21.87,831,20221018,100.72,2135,-21.87,20230801,960,73.75,20230306,2135,-21.87,20230801,831,100.72,20221018,0.09,N,032980,500,189 억,,700234,N,N,0,N,00,N
|
|
20230830,120530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1637,57,2,3.61,592795435,362305,65.70,1581,1689,1566,2050,1106,1580,1636.18,1.84,0,55336,1789,1684,1625,1520,1461,1655,1491,190,470,500,1040,1,1,37993324,622,-6.11,2.53,12,0.95,-268.00,647.00,2135,20230801,-23.33,831,20221018,96.99,2135,-23.33,20230801,960,70.52,20230306,2135,-23.33,20230801,831,96.99,20221018,0.09,N,032980,500,189 억,,700234,N,N,0,N,00,N
|
|
20230830,110744,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1670,90,2,5.70,482417957,295951,53.67,1581,1678,1566,2050,1106,1580,1630.06,1.84,0,39526,1789,1684,1625,1520,1461,1655,1491,190,470,500,1040,1,1,37993324,634,-6.23,2.58,12,0.78,-268.00,647.00,2135,20230801,-21.78,831,20221018,100.96,2135,-21.78,20230801,960,73.96,20230306,2135,-21.78,20230801,831,100.96,20221018,0.09,N,032980,500,189 억,,700234,N,N,0,N,00,N
|
|
20230830,100552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1612,32,2,2.03,316022798,194993,35.36,1581,1650,1566,2050,1106,1580,1620.69,1.84,0,-16900,1789,1684,1625,1520,1461,1655,1491,190,470,500,1040,1,1,37993324,612,-6.01,2.49,12,0.51,-268.00,647.00,2135,20230801,-24.50,831,20221018,93.98,2135,-24.50,20230801,960,67.92,20230306,2135,-24.50,20230801,831,93.98,20221018,0.09,N,032980,500,189 억,,700234,N,N,0,N,00,N
|
|
20230830,090450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1566,-14,5,-0.89,69125473,43385,7.87,1581,1620,1566,2050,1106,1580,1593.30,1.84,0,-7614,1789,1684,1625,1520,1461,1655,1491,190,470,500,1040,1,1,37993324,595,-5.84,2.42,12,0.11,-268.00,647.00,2135,20230801,-26.65,831,20221018,88.45,2135,-26.65,20230801,960,63.13,20230306,2135,-26.65,20230801,831,88.45,20221018,0.09,N,032980,500,189 억,,700234,N,N,0,N,00,N
|
|
20230829,160415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1580,-129,5,-7.55,891913958,549768,425.10,1690,1730,1566,2220,1197,1709,1622.36,1.93,0,-32341,1786,1747,1711,1672,1636,1729,1654,190,511,500,1120,1,1,37993324,600,-5.90,2.44,12,1.45,-268.00,647.00,2135,20230801,-26.00,831,20221018,90.13,2135,-26.00,20230801,960,64.58,20230306,2135,-26.00,20230801,831,90.13,20221018,0.11,N,032980,500,189 억,,733311,N,N,0,N,00,N
|
|
20230829,150506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1575,-134,5,-7.84,828161888,509390,393.88,1690,1730,1566,2220,1197,1709,1625.79,1.93,0,-22436,1786,1747,1711,1672,1636,1729,1654,190,511,500,1120,1,1,37993324,598,-5.88,2.43,12,1.34,-268.00,647.00,2135,20230801,-26.23,831,20221018,89.53,2135,-26.23,20230801,960,64.06,20230306,2135,-26.23,20230801,831,89.53,20221018,0.11,N,032980,500,189 억,,733311,N,N,0,N,00,N
|
|
20230829,140544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1598,-111,5,-6.50,591046685,360113,278.45,1690,1730,1598,2220,1197,1709,1641.28,1.93,0,12385,1786,1747,1711,1672,1636,1729,1654,190,511,500,1120,1,1,37993324,607,-5.96,2.47,12,0.95,-268.00,647.00,2135,20230801,-25.15,831,20221018,92.30,2135,-25.15,20230801,960,66.46,20230306,2135,-25.15,20230801,831,92.30,20221018,0.11,N,032980,500,189 억,,733311,N,N,0,N,00,N
|
|
20230829,130522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1638,-71,5,-4.15,384078959,231713,179.17,1690,1730,1620,2220,1197,1709,1657.56,1.93,0,-5367,1786,1747,1711,1672,1636,1729,1654,190,511,500,1120,1,1,37993324,622,-6.11,2.53,12,0.61,-268.00,647.00,2135,20230801,-23.28,831,20221018,97.11,2135,-23.28,20230801,960,70.62,20230306,2135,-23.28,20230801,831,97.11,20221018,0.11,N,032980,500,189 억,,733311,N,N,0,N,00,N
|
|
20230829,120540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1647,-62,5,-3.63,326167327,196159,151.68,1690,1730,1629,2220,1197,1709,1662.77,1.93,0,-2031,1786,1747,1711,1672,1636,1729,1654,190,511,500,1120,1,1,37993324,626,-6.15,2.55,12,0.52,-268.00,647.00,2135,20230801,-22.86,831,20221018,98.19,2135,-22.86,20230801,960,71.56,20230306,2135,-22.86,20230801,831,98.19,20221018,0.11,N,032980,500,189 억,,733311,N,N,0,N,00,N
|
|
20230829,110839,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1665,-44,5,-2.57,241804056,144651,111.85,1690,1730,1631,2220,1197,1709,1671.64,1.93,0,-1437,1786,1747,1711,1672,1636,1729,1654,190,511,500,1120,1,1,37993324,633,-6.21,2.57,12,0.38,-268.00,647.00,2135,20230801,-22.01,831,20221018,100.36,2135,-22.01,20230801,960,73.44,20230306,2135,-22.01,20230801,831,100.36,20221018,0.11,N,032980,500,189 억,,733311,N,N,0,N,00,N
|
|
20230829,100611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1696,-13,5,-0.76,109133680,64527,49.89,1690,1730,1677,2220,1197,1709,1691.29,1.93,0,-5402,1786,1747,1711,1672,1636,1729,1654,190,511,500,1120,1,1,37993324,644,-6.33,2.62,12,0.17,-268.00,647.00,2135,20230801,-20.56,831,20221018,104.09,2135,-20.56,20230801,960,76.67,20230306,2135,-20.56,20230801,831,104.09,20221018,0.11,N,032980,500,189 억,,733311,N,N,0,N,00,N
|
|
20230829,090407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1688,-21,5,-1.23,14217788,8413,6.51,1690,1691,1688,2220,1197,1709,1689.98,1.93,0,1306,1786,1747,1711,1672,1636,1729,1654,190,511,500,1120,1,1,37993324,641,-6.30,2.61,12,0.02,-268.00,647.00,2135,20230801,-20.94,831,20221018,103.13,2135,-20.94,20230801,960,75.83,20230306,2135,-20.94,20230801,831,103.13,20221018,0.11,N,032980,500,189 억,,733311,N,N,0,N,00,N
|
|
20230828,160405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1709,-31,5,-1.78,221094024,129203,28.74,1750,1750,1675,2260,1218,1740,1711.23,1.96,0,-12823,1821,1780,1711,1670,1601,1801,1691,190,520,500,1140,1,1,37993324,649,-6.38,2.64,12,0.34,-268.00,647.00,2135,20230801,-19.95,831,20221018,105.66,2135,-19.95,20230801,960,78.02,20230306,2135,-19.95,20230801,831,105.66,20221018,0.19,N,032980,500,189 억,,745913,N,N,0,N,00,N
|
|
20230828,150409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1703,-37,5,-2.13,206165058,120441,26.79,1750,1750,1675,2260,1218,1740,1711.75,1.96,0,-10673,1821,1780,1711,1670,1601,1801,1691,190,520,500,1140,1,1,37993324,647,-6.35,2.63,12,0.32,-268.00,647.00,2135,20230801,-20.23,831,20221018,104.93,2135,-20.23,20230801,960,77.40,20230306,2135,-20.23,20230801,831,104.93,20221018,0.19,N,032980,500,189 억,,745913,N,N,0,N,00,N
|
|
20230828,140408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1701,-39,5,-2.24,183503647,107135,23.83,1750,1750,1675,2260,1218,1740,1712.83,1.96,0,-5313,1821,1780,1711,1670,1601,1801,1691,190,520,500,1140,1,1,37993324,646,-6.35,2.63,12,0.28,-268.00,647.00,2135,20230801,-20.33,831,20221018,104.69,2135,-20.33,20230801,960,77.19,20230306,2135,-20.33,20230801,831,104.69,20221018,0.19,N,032980,500,189 억,,745913,N,N,0,N,00,N
|
|
20230828,130413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1706,-34,5,-1.95,154161553,89875,19.99,1750,1750,1675,2260,1218,1740,1715.29,1.96,0,-6013,1821,1780,1711,1670,1601,1801,1691,190,520,500,1140,1,1,37993324,648,-6.37,2.64,12,0.24,-268.00,647.00,2135,20230801,-20.09,831,20221018,105.29,2135,-20.09,20230801,960,77.71,20230306,2135,-20.09,20230801,831,105.29,20221018,0.19,N,032980,500,189 억,,745913,N,N,0,N,00,N
|
|
20230828,120410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1719,-21,5,-1.21,144710938,84361,18.77,1750,1750,1675,2260,1218,1740,1715.38,1.96,0,-7532,1821,1780,1711,1670,1601,1801,1691,190,520,500,1140,1,1,37993324,653,-6.41,2.66,12,0.22,-268.00,647.00,2135,20230801,-19.48,831,20221018,106.86,2135,-19.48,20230801,960,79.06,20230306,2135,-19.48,20230801,831,106.86,20221018,0.19,N,032980,500,189 억,,745913,N,N,0,N,00,N
|
|
20230828,110407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1726,-14,5,-0.80,123765728,72201,16.06,1750,1750,1675,2260,1218,1740,1714.18,1.96,0,-8257,1821,1780,1711,1670,1601,1801,1691,190,520,500,1140,1,1,37993324,656,-6.44,2.67,12,0.19,-268.00,647.00,2135,20230801,-19.16,831,20221018,107.70,2135,-19.16,20230801,960,79.79,20230306,2135,-19.16,20230801,831,107.70,20221018,0.19,N,032980,500,189 억,,745913,N,N,0,N,00,N
|
|
20230828,100403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1708,-32,5,-1.84,69244713,40175,8.94,1750,1750,1705,2260,1218,1740,1723.58,1.96,0,-8470,1821,1780,1711,1670,1601,1801,1691,190,520,500,1140,1,1,37993324,649,-6.37,2.64,12,0.11,-268.00,647.00,2135,20230801,-20.00,831,20221018,105.54,2135,-20.00,20230801,960,77.92,20230306,2135,-20.00,20230801,831,105.54,20221018,0.19,N,032980,500,189 억,,745913,N,N,0,N,00,N
|
|
20230828,090409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1734,-6,5,-0.34,12956539,7438,1.65,1750,1750,1721,2260,1218,1740,1741.94,1.96,0,-1477,1821,1780,1711,1670,1601,1801,1691,190,520,500,1140,1,1,37993324,659,-6.47,2.68,12,0.02,-268.00,647.00,2135,20230801,-18.78,831,20221018,108.66,2135,-18.78,20230801,960,80.62,20230306,2135,-18.78,20230801,831,108.66,20221018,0.19,N,032980,500,189 억,,745913,N,N,0,N,00,N
|
|
20230825,160406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1740,61,2,3.63,768320102,449389,120.13,1700,1752,1642,2180,1176,1679,1709.70,1.97,0,-3831,1801,1739,1637,1575,1473,1771,1607,190,501,500,1100,1,1,37993324,661,-6.49,2.69,12,1.18,-268.00,647.00,2135,20230801,-18.50,831,20221018,109.39,2135,-18.50,20230801,960,81.25,20230306,2135,-18.50,20230801,831,109.39,20221018,0.24,N,032980,500,189 억,,749745,N,N,0,N,00,N
|
|
20230825,150408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1704,25,2,1.49,680018424,398284,106.47,1700,1752,1642,2180,1176,1679,1707.37,1.97,0,-531,1801,1739,1637,1575,1473,1771,1607,190,501,500,1100,1,1,37993324,647,-6.36,2.63,12,1.05,-268.00,647.00,2135,20230801,-20.19,831,20221018,105.05,2135,-20.19,20230801,960,77.50,20230306,2135,-20.19,20230801,831,105.05,20221018,0.24,N,032980,500,189 억,,749745,N,N,0,N,00,N
|
|
20230825,140407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1686,7,2,0.42,594210553,347449,92.88,1700,1752,1642,2180,1176,1679,1710.21,1.97,0,5365,1801,1739,1637,1575,1473,1771,1607,190,501,500,1100,1,1,37993324,641,-6.29,2.61,12,0.91,-268.00,647.00,2135,20230801,-21.03,831,20221018,102.89,2135,-21.03,20230801,960,75.62,20230306,2135,-21.03,20230801,831,102.89,20221018,0.24,N,032980,500,189 억,,749745,N,N,0,N,00,N
|
|
20230825,130406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1679,0,3,0.00,548954879,320387,85.65,1700,1752,1642,2180,1176,1679,1713.41,1.97,0,392,1801,1739,1637,1575,1473,1771,1607,190,501,500,1100,1,1,37993324,638,-6.26,2.60,12,0.84,-268.00,647.00,2135,20230801,-21.36,831,20221018,102.05,2135,-21.36,20230801,960,74.90,20230306,2135,-21.36,20230801,831,102.05,20221018,0.24,N,032980,500,189 억,,749745,N,N,0,N,00,N
|
|
20230825,120407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1690,11,2,0.66,527699862,307751,82.27,1700,1752,1642,2180,1176,1679,1714.70,1.97,0,1106,1801,1739,1637,1575,1473,1771,1607,190,501,500,1100,1,1,37993324,642,-6.31,2.61,12,0.81,-268.00,647.00,2135,20230801,-20.84,831,20221018,103.37,2135,-20.84,20230801,960,76.04,20230306,2135,-20.84,20230801,831,103.37,20221018,0.24,N,032980,500,189 억,,749745,N,N,0,N,00,N
|
|
20230825,110407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1740,61,2,3.63,415629593,242319,64.78,1700,1752,1642,2180,1176,1679,1715.22,1.97,0,9165,1801,1739,1637,1575,1473,1771,1607,190,501,500,1100,1,1,37993324,661,-6.49,2.69,12,0.64,-268.00,647.00,2135,20230801,-18.50,831,20221018,109.39,2135,-18.50,20230801,960,81.25,20230306,2135,-18.50,20230801,831,109.39,20221018,0.24,N,032980,500,189 억,,749745,N,N,0,N,00,N
|
|
20230825,100406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1714,35,2,2.08,191595529,112960,30.20,1700,1730,1642,2180,1176,1679,1696.14,1.97,0,15255,1801,1739,1637,1575,1473,1771,1607,190,501,500,1100,1,1,37993324,651,-6.40,2.65,12,0.30,-268.00,647.00,2135,20230801,-19.72,831,20221018,106.26,2135,-19.72,20230801,960,78.54,20230306,2135,-19.72,20230801,831,106.26,20221018,0.24,N,032980,500,189 억,,749745,N,N,0,N,00,N
|
|
20230825,090408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1668,-11,5,-0.66,12163457,7233,1.93,1700,1700,1663,2180,1176,1679,1681.66,1.97,0,-1423,1801,1739,1637,1575,1473,1771,1607,190,501,500,1100,1,1,37993324,634,-6.22,2.58,12,0.02,-268.00,647.00,2135,20230801,-21.87,831,20221018,100.72,2135,-21.87,20230801,960,73.75,20230306,2135,-21.87,20230801,831,100.72,20221018,0.24,N,032980,500,189 억,,749745,N,N,0,N,00,N
|
|
20230824,160404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1679,124,2,7.97,601962135,373139,177.24,1551,1699,1535,2020,1089,1555,1613.23,1.87,0,40751,1622,1588,1557,1523,1492,1605,1540,190,465,500,1020,1,1,37993324,638,-6.26,2.60,12,0.98,-268.00,647.00,2135,20230801,-21.36,831,20221018,102.05,2135,-21.36,20230801,960,74.90,20230306,2135,-21.36,20230801,831,102.05,20221018,0.24,N,032980,500,189 억,,709438,N,N,0,N,00,N
|
|
20230824,150402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1665,110,2,7.07,534682641,333025,158.18,1551,1699,1535,2020,1089,1555,1605.53,1.87,0,43951,1622,1588,1557,1523,1492,1605,1540,190,465,500,1020,1,1,37993324,633,-6.21,2.57,12,0.88,-268.00,647.00,2135,20230801,-22.01,831,20221018,100.36,2135,-22.01,20230801,960,73.44,20230306,2135,-22.01,20230801,831,100.36,20221018,0.24,N,032980,500,189 억,,709438,N,N,0,N,00,N
|
|
20230824,140404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1587,32,2,2.06,213833966,137217,65.18,1551,1587,1535,2020,1089,1555,1558.36,1.87,0,35377,1622,1588,1557,1523,1492,1605,1540,190,465,500,1020,1,1,37993324,603,-5.92,2.45,12,0.36,-268.00,647.00,2135,20230801,-25.67,831,20221018,90.97,2135,-25.67,20230801,960,65.31,20230306,2135,-25.67,20230801,831,90.97,20221018,0.24,N,032980,500,189 억,,709438,N,N,0,N,00,N
|
|
20230824,130406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1564,9,2,0.58,168102648,108126,51.36,1551,1580,1535,2020,1089,1555,1554.69,1.87,0,30685,1622,1588,1557,1523,1492,1605,1540,190,465,500,1020,1,1,37993324,594,-5.84,2.42,12,0.28,-268.00,647.00,2135,20230801,-26.74,831,20221018,88.21,2135,-26.74,20230801,960,62.92,20230306,2135,-26.74,20230801,831,88.21,20221018,0.24,N,032980,500,189 억,,709438,N,N,0,N,00,N
|
|
20230824,120406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1563,8,2,0.51,120365746,77693,36.90,1551,1569,1535,2020,1089,1555,1549.25,1.87,0,17729,1622,1588,1557,1523,1492,1605,1540,190,465,500,1020,1,1,37993324,594,-5.83,2.42,12,0.20,-268.00,647.00,2135,20230801,-26.79,831,20221018,88.09,2135,-26.79,20230801,960,62.81,20230306,2135,-26.79,20230801,831,88.09,20221018,0.24,N,032980,500,189 억,,709438,N,N,0,N,00,N
|
|
20230824,110405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1557,2,2,0.13,110078196,71079,33.76,1551,1569,1535,2020,1089,1555,1548.67,1.87,0,17607,1622,1588,1557,1523,1492,1605,1540,190,465,500,1020,1,1,37993324,592,-5.81,2.41,12,0.19,-268.00,647.00,2135,20230801,-27.07,831,20221018,87.36,2135,-27.07,20230801,960,62.19,20230306,2135,-27.07,20230801,831,87.36,20221018,0.24,N,032980,500,189 억,,709438,N,N,0,N,00,N
|
|
20230824,100404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1559,4,2,0.26,85381729,55156,26.20,1551,1569,1535,2020,1089,1555,1548.00,1.87,0,15808,1622,1588,1557,1523,1492,1605,1540,190,465,500,1020,1,1,37993324,592,-5.82,2.41,12,0.15,-268.00,647.00,2135,20230801,-26.98,831,20221018,87.61,2135,-26.98,20230801,960,62.40,20230306,2135,-26.98,20230801,831,87.61,20221018,0.24,N,032980,500,189 억,,709438,N,N,0,N,00,N
|
|
20230824,090405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1543,-12,5,-0.77,19023229,12263,5.82,1551,1562,1542,2020,1089,1555,1551.27,1.87,0,3991,1622,1588,1557,1523,1492,1605,1540,190,465,500,1020,1,1,37993324,586,-5.76,2.38,12,0.03,-268.00,647.00,2135,20230801,-27.73,831,20221018,85.68,2135,-27.73,20230801,960,60.73,20230306,2135,-27.73,20230801,831,85.68,20221018,0.24,N,032980,500,189 억,,709438,N,N,0,N,00,N
|
|
20230823,160401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1555,3,2,0.19,325461628,210229,101.69,1552,1591,1526,2015,1087,1552,1548.13,1.68,0,67210,1635,1593,1567,1525,1499,1580,1512,190,463,500,1020,1,1,37993324,591,-5.80,2.40,12,0.55,-268.00,647.00,2135,20230801,-27.17,831,20221018,87.12,2135,-27.17,20230801,960,61.98,20230306,2135,-27.17,20230801,831,87.12,20221018,0.21,N,032980,500,189 억,,640078,N,N,0,N,00,N
|
|
20230823,150404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1557,5,2,0.32,299162568,193295,93.50,1552,1591,1526,2015,1087,1552,1547.70,1.68,0,71584,1635,1593,1567,1525,1499,1580,1512,190,463,500,1020,1,1,37993324,592,-5.81,2.41,12,0.51,-268.00,647.00,2135,20230801,-27.07,831,20221018,87.36,2135,-27.07,20230801,960,62.19,20230306,2135,-27.07,20230801,831,87.36,20221018,0.21,N,032980,500,189 억,,640078,N,N,0,N,00,N
|
|
20230823,140405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1580,28,2,1.80,274442711,177445,85.83,1552,1591,1526,2015,1087,1552,1546.64,1.68,0,69162,1635,1593,1567,1525,1499,1580,1512,190,463,500,1020,1,1,37993324,600,-5.90,2.44,12,0.47,-268.00,647.00,2135,20230801,-26.00,831,20221018,90.13,2135,-26.00,20230801,960,64.58,20230306,2135,-26.00,20230801,831,90.13,20221018,0.21,N,032980,500,189 억,,640078,N,N,0,N,00,N
|
|
20230823,130403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1560,8,2,0.52,226738825,147174,71.19,1552,1575,1526,2015,1087,1552,1540.62,1.68,0,68714,1635,1593,1567,1525,1499,1580,1512,190,463,500,1020,1,1,37993324,593,-5.82,2.41,12,0.39,-268.00,647.00,2135,20230801,-26.93,831,20221018,87.73,2135,-26.93,20230801,960,62.50,20230306,2135,-26.93,20230801,831,87.73,20221018,0.21,N,032980,500,189 억,,640078,N,N,0,N,00,N
|
|
20230823,120405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1567,15,2,0.97,217869238,141471,68.43,1552,1575,1526,2015,1087,1552,1540.03,1.68,0,66081,1635,1593,1567,1525,1499,1580,1512,190,463,500,1020,1,1,37993324,595,-5.85,2.42,12,0.37,-268.00,647.00,2135,20230801,-26.60,831,20221018,88.57,2135,-26.60,20230801,960,63.23,20230306,2135,-26.60,20230801,831,88.57,20221018,0.21,N,032980,500,189 억,,640078,N,N,0,N,00,N
|
|
20230823,110403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1566,14,2,0.90,190461954,123895,59.93,1552,1575,1526,2015,1087,1552,1537.29,1.68,0,59994,1635,1593,1567,1525,1499,1580,1512,190,463,500,1020,1,1,37993324,595,-5.84,2.42,12,0.33,-268.00,647.00,2135,20230801,-26.65,831,20221018,88.45,2135,-26.65,20230801,960,63.13,20230306,2135,-26.65,20230801,831,88.45,20221018,0.21,N,032980,500,189 억,,640078,N,N,0,N,00,N
|
|
20230823,100402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1539,-13,5,-0.84,74060522,48264,23.35,1552,1552,1530,2015,1087,1552,1534.49,1.68,0,2256,1635,1593,1567,1525,1499,1580,1512,190,463,500,1020,1,1,37993324,585,-5.74,2.38,12,0.13,-268.00,647.00,2135,20230801,-27.92,831,20221018,85.20,2135,-27.92,20230801,960,60.31,20230306,2135,-27.92,20230801,831,85.20,20221018,0.21,N,032980,500,189 억,,640078,N,N,0,N,00,N
|
|
20230823,090406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1535,-17,5,-1.10,6336107,4110,1.99,1552,1552,1535,2015,1087,1552,1541.63,1.68,0,1684,1635,1593,1567,1525,1499,1580,1512,190,463,500,1020,1,1,37993324,583,-5.73,2.37,12,0.01,-268.00,647.00,2135,20230801,-28.10,831,20221018,84.72,2135,-28.10,20230801,960,59.90,20230306,2135,-28.10,20230801,831,84.72,20221018,0.21,N,032980,500,189 억,,640078,N,N,0,N,00,N
|
|
20230822,160400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1552,-20,5,-1.27,322037532,206603,74.79,1582,1609,1541,2040,1101,1572,1558.73,1.79,0,-39202,1648,1610,1588,1550,1528,1599,1539,190,468,500,1030,1,1,37993324,590,-5.79,2.40,12,0.54,-268.00,647.00,2135,20230801,-27.31,831,20221018,86.76,2135,-27.31,20230801,960,61.67,20230306,2135,-27.31,20230801,831,86.76,20221018,0.22,N,032980,500,189 억,,679280,N,N,0,N,00,N
|
|
20230822,150400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1546,-26,5,-1.65,260640722,166961,60.44,1582,1609,1546,2040,1101,1572,1561.09,1.79,0,-38105,1648,1610,1588,1550,1528,1599,1539,190,468,500,1030,1,1,37993324,587,-5.77,2.39,12,0.44,-268.00,647.00,2135,20230801,-27.59,831,20221018,86.04,2135,-27.59,20230801,960,61.04,20230306,2135,-27.59,20230801,831,86.04,20221018,0.22,N,032980,500,189 억,,679280,N,N,0,N,00,N
|
|
20230822,140405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1555,-17,5,-1.08,200846356,128411,46.49,1582,1609,1551,2040,1101,1572,1564.09,1.79,0,-35661,1648,1610,1588,1550,1528,1599,1539,190,468,500,1030,1,1,37993324,591,-5.80,2.40,12,0.34,-268.00,647.00,2135,20230801,-27.17,831,20221018,87.12,2135,-27.17,20230801,960,61.98,20230306,2135,-27.17,20230801,831,87.12,20221018,0.22,N,032980,500,189 억,,679280,N,N,0,N,00,N
|
|
20230822,130401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1564,-8,5,-0.51,178247961,113864,41.22,1582,1609,1553,2040,1101,1572,1565.45,1.79,0,-30453,1648,1610,1588,1550,1528,1599,1539,190,468,500,1030,1,1,37993324,594,-5.84,2.42,12,0.30,-268.00,647.00,2135,20230801,-26.74,831,20221018,88.21,2135,-26.74,20230801,960,62.92,20230306,2135,-26.74,20230801,831,88.21,20221018,0.22,N,032980,500,189 억,,679280,N,N,0,N,00,N
|
|
20230822,120355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1574,2,2,0.13,132311808,84379,30.55,1582,1609,1555,2040,1101,1572,1568.07,1.79,0,-6333,1648,1610,1588,1550,1528,1599,1539,190,468,500,1030,1,1,37993324,598,-5.87,2.43,12,0.22,-268.00,647.00,2135,20230801,-26.28,831,20221018,89.41,2135,-26.28,20230801,960,63.96,20230306,2135,-26.28,20230801,831,89.41,20221018,0.22,N,032980,500,189 억,,679280,N,N,0,N,00,N
|
|
20230822,110400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1565,-7,5,-0.45,102323008,65158,23.59,1582,1609,1555,2040,1101,1572,1570.38,1.79,0,-6448,1648,1610,1588,1550,1528,1599,1539,190,468,500,1030,1,1,37993324,595,-5.84,2.42,12,0.17,-268.00,647.00,2135,20230801,-26.70,831,20221018,88.33,2135,-26.70,20230801,960,63.02,20230306,2135,-26.70,20230801,831,88.33,20221018,0.22,N,032980,500,189 억,,679280,N,N,0,N,00,N
|
|
20230822,100359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1594,22,2,1.40,73114860,46598,16.87,1582,1609,1555,2040,1101,1572,1569.06,1.79,0,-9764,1648,1610,1588,1550,1528,1599,1539,190,468,500,1030,1,1,37993324,606,-5.95,2.46,12,0.12,-268.00,647.00,2135,20230801,-25.34,831,20221018,91.82,2135,-25.34,20230801,960,66.04,20230306,2135,-25.34,20230801,831,91.82,20221018,0.22,N,032980,500,189 억,,679280,N,N,0,N,00,N
|
|
20230822,090400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1580,8,2,0.51,7062217,4462,1.62,1582,1609,1580,2040,1101,1572,1582.75,1.79,0,-3470,1648,1610,1588,1550,1528,1599,1539,190,468,500,1030,1,1,37993324,600,-5.90,2.44,12,0.01,-268.00,647.00,2135,20230801,-26.00,831,20221018,90.13,2135,-26.00,20230801,960,64.58,20230306,2135,-26.00,20230801,831,90.13,20221018,0.22,N,032980,500,189 억,,679280,N,N,0,N,00,N
|
|
20230821,160400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1572,-17,5,-1.07,440042310,276052,33.11,1589,1626,1566,2065,1113,1589,1594.06,1.78,0,8139,1755,1672,1617,1534,1479,1644,1506,188,476,500,1040,1,1,37657002,592,-5.87,2.43,12,0.73,-268.00,647.00,2135,20230801,-26.37,831,20221018,89.17,2135,-26.37,20230801,960,63.75,20230306,2135,-26.37,20230801,831,89.17,20221018,0.22,N,032980,500,188 억,,671096,N,N,0,N,00,N
|
|
20230821,150401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1582,-7,5,-0.44,410354658,257300,30.86,1589,1626,1566,2065,1113,1589,1594.85,1.78,0,6348,1755,1672,1617,1534,1479,1644,1506,188,476,500,1040,1,1,37657002,596,-5.90,2.45,12,0.68,-268.00,647.00,2135,20230801,-25.90,831,20221018,90.37,2135,-25.90,20230801,960,64.79,20230306,2135,-25.90,20230801,831,90.37,20221018,0.22,N,032980,500,188 억,,671096,N,N,0,N,00,N
|
|
20230821,140403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1611,22,2,1.38,310623931,194269,23.30,1589,1626,1577,2065,1113,1589,1598.94,1.78,0,10634,1755,1672,1617,1534,1479,1644,1506,188,476,500,1040,1,1,37657002,607,-6.01,2.49,12,0.52,-268.00,647.00,2135,20230801,-24.54,831,20221018,93.86,2135,-24.54,20230801,960,67.81,20230306,2135,-24.54,20230801,831,93.86,20221018,0.22,N,032980,500,188 억,,671096,N,N,0,N,00,N
|
|
20230821,130403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1588,-1,5,-0.06,293625397,183604,22.02,1589,1626,1577,2065,1113,1589,1599.23,1.78,0,11709,1755,1672,1617,1534,1479,1644,1506,188,476,500,1040,1,1,37657002,598,-5.93,2.45,12,0.49,-268.00,647.00,2135,20230801,-25.62,831,20221018,91.10,2135,-25.62,20230801,960,65.42,20230306,2135,-25.62,20230801,831,91.10,20221018,0.22,N,032980,500,188 억,,671096,N,N,0,N,00,N
|
|
20230821,120402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1582,-7,5,-0.44,268413856,167669,20.11,1589,1626,1578,2065,1113,1589,1600.86,1.78,0,15104,1755,1672,1617,1534,1479,1644,1506,188,476,500,1040,1,1,37657002,596,-5.90,2.45,12,0.45,-268.00,647.00,2135,20230801,-25.90,831,20221018,90.37,2135,-25.90,20230801,960,64.79,20230306,2135,-25.90,20230801,831,90.37,20221018,0.22,N,032980,500,188 억,,671096,N,N,0,N,00,N
|
|
20230821,110402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1601,12,2,0.76,215884574,134614,16.14,1589,1626,1578,2065,1113,1589,1603.73,1.78,0,17740,1755,1672,1617,1534,1479,1644,1506,188,476,500,1040,1,1,37657002,603,-5.97,2.47,12,0.36,-268.00,647.00,2135,20230801,-25.01,831,20221018,92.66,2135,-25.01,20230801,960,66.77,20230306,2135,-25.01,20230801,831,92.66,20221018,0.22,N,032980,500,188 억,,671096,N,N,0,N,00,N
|
|
20230821,100401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1614,25,2,1.57,154167704,96215,11.54,1589,1626,1578,2065,1113,1589,1602.33,1.78,0,28976,1755,1672,1617,1534,1479,1644,1506,188,476,500,1040,1,1,37657002,608,-6.02,2.49,12,0.26,-268.00,647.00,2135,20230801,-24.40,831,20221018,94.22,2135,-24.40,20230801,960,68.12,20230306,2135,-24.40,20230801,831,94.22,20221018,0.22,N,032980,500,188 억,,671096,N,N,0,N,00,N
|
|
20230821,090406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1585,-4,5,-0.25,15360932,9669,1.16,1589,1623,1585,2065,1113,1589,1588.68,1.78,0,-812,1755,1672,1617,1534,1479,1644,1506,188,476,500,1040,1,1,37657002,597,-5.91,2.45,12,0.03,-268.00,647.00,2135,20230801,-25.76,831,20221018,90.73,2135,-25.76,20230801,960,65.10,20230306,2135,-25.76,20230801,831,90.73,20221018,0.22,N,032980,500,188 억,,671096,N,N,0,N,00,N
|
|
20230818,160400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1589,-106,5,-6.25,1349813096,833697,192.06,1700,1700,1562,2200,1187,1695,1619.07,2.49,0,-270813,1769,1732,1671,1634,1573,1750,1652,188,506,500,1110,1,1,37657002,598,-5.93,2.46,12,2.21,-268.00,647.00,2135,20230801,-25.57,831,20221018,91.22,2135,-25.57,20230801,960,65.52,20230306,2135,-25.57,20230801,831,91.22,20221018,0.22,N,032980,500,188 억,,939120,N,N,0,N,00,N
|
|
20230818,150356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1628,-67,5,-3.95,1319371495,814593,187.66,1700,1700,1562,2200,1187,1695,1619.67,2.49,0,-266364,1769,1732,1671,1634,1573,1750,1652,188,506,500,1110,1,1,37657002,613,-6.07,2.52,12,2.16,-268.00,647.00,2135,20230801,-23.75,831,20221018,95.91,2135,-23.75,20230801,960,69.58,20230306,2135,-23.75,20230801,831,95.91,20221018,0.22,N,032980,500,188 억,,939120,N,N,0,N,00,N
|
|
20230818,140400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1588,-107,5,-6.31,1109008856,682719,157.28,1700,1700,1562,2200,1187,1695,1624.40,2.49,0,-231024,1769,1732,1671,1634,1573,1750,1652,188,506,500,1110,1,1,37657002,598,-5.93,2.45,12,1.81,-268.00,647.00,2135,20230801,-25.62,831,20221018,91.10,2135,-25.62,20230801,960,65.42,20230306,2135,-25.62,20230801,831,91.10,20221018,0.22,N,032980,500,188 억,,939120,N,N,0,N,00,N
|
|
20230818,130357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1630,-65,5,-3.83,971824106,597022,137.54,1700,1700,1562,2200,1187,1695,1627.79,2.49,0,-180837,1769,1732,1671,1634,1573,1750,1652,188,506,500,1110,1,1,37657002,614,-6.08,2.52,12,1.59,-268.00,647.00,2135,20230801,-23.65,831,20221018,96.15,2135,-23.65,20230801,960,69.79,20230306,2135,-23.65,20230801,831,96.15,20221018,0.22,N,032980,500,188 억,,939120,N,N,0,N,00,N
|
|
20230818,120407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1625,-70,5,-4.13,857614445,526160,121.21,1700,1700,1562,2200,1187,1695,1629.95,2.49,0,-146522,1769,1732,1671,1634,1573,1750,1652,188,506,500,1110,1,1,37657002,612,-6.06,2.51,12,1.40,-268.00,647.00,2135,20230801,-23.89,831,20221018,95.55,2135,-23.89,20230801,960,69.27,20230306,2135,-23.89,20230801,831,95.55,20221018,0.22,N,032980,500,188 억,,939120,N,N,0,N,00,N
|
|
20230818,110358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1615,-80,5,-4.72,833847208,511517,117.84,1700,1700,1562,2200,1187,1695,1630.15,2.49,0,-139438,1769,1732,1671,1634,1573,1750,1652,188,506,500,1110,1,1,37657002,608,-6.03,2.50,12,1.36,-268.00,647.00,2135,20230801,-24.36,831,20221018,94.34,2135,-24.36,20230801,960,68.23,20230306,2135,-24.36,20230801,831,94.34,20221018,0.22,N,032980,500,188 억,,939120,N,N,0,N,00,N
|
|
20230818,100400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1612,-83,5,-4.90,697288911,427510,98.49,1700,1700,1562,2200,1187,1695,1631.05,2.49,0,-119286,1769,1732,1671,1634,1573,1750,1652,188,506,500,1110,1,1,37657002,607,-6.01,2.49,12,1.14,-268.00,647.00,2135,20230801,-24.50,831,20221018,93.98,2135,-24.50,20230801,960,67.92,20230306,2135,-24.50,20230801,831,93.98,20221018,0.22,N,032980,500,188 억,,939120,N,N,0,N,00,N
|
|
20230818,090400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1679,-16,5,-0.94,80794025,48278,11.12,1700,1700,1655,2200,1187,1695,1673.52,2.49,0,-17786,1769,1732,1671,1634,1573,1750,1652,188,506,500,1110,1,1,37657002,632,-6.26,2.60,12,0.13,-268.00,647.00,2135,20230801,-21.36,831,20221018,102.05,2135,-21.36,20230801,960,74.90,20230306,2135,-21.36,20230801,831,102.05,20221018,0.22,N,032980,500,188 억,,939120,N,N,0,N,00,N
|
|
20230817,160401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1695,20,2,1.19,704661157,425670,43.22,1674,1708,1610,2175,1173,1675,1655.31,2.43,0,18003,1801,1737,1656,1592,1511,1770,1625,188,501,500,1100,1,1,37657002,638,-6.32,2.62,12,1.13,-268.00,647.00,2135,20230801,-20.61,831,20221018,103.97,2135,-20.61,20230801,960,76.56,20230306,2135,-20.61,20230801,831,103.97,20221018,0.22,N,032980,500,188 억,,916881,N,N,0,N,00,N
|
|
20230817,150403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1689,14,2,0.84,668369726,404239,41.05,1674,1708,1610,2175,1173,1675,1653.40,2.43,0,14551,1801,1737,1656,1592,1511,1770,1625,188,501,500,1100,1,1,37657002,636,-6.30,2.61,12,1.07,-268.00,647.00,2135,20230801,-20.89,831,20221018,103.25,2135,-20.89,20230801,960,75.94,20230306,2135,-20.89,20230801,831,103.25,20221018,0.22,N,032980,500,188 억,,916881,N,N,0,N,00,N
|
|
20230817,140400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1678,3,2,0.18,576859012,349930,35.53,1674,1708,1610,2175,1173,1675,1648.50,2.43,0,21759,1801,1737,1656,1592,1511,1770,1625,188,501,500,1100,1,1,37657002,632,-6.26,2.59,12,0.93,-268.00,647.00,2135,20230801,-21.41,831,20221018,101.93,2135,-21.41,20230801,960,74.79,20230306,2135,-21.41,20230801,831,101.93,20221018,0.22,N,032980,500,188 억,,916881,N,N,0,N,00,N
|
|
20230817,130357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1671,-4,5,-0.24,433189515,264488,26.86,1674,1677,1610,2175,1173,1675,1637.84,2.43,0,-2207,1801,1737,1656,1592,1511,1770,1625,188,501,500,1100,1,1,37657002,629,-6.24,2.58,12,0.70,-268.00,647.00,2135,20230801,-21.73,831,20221018,101.08,2135,-21.73,20230801,960,74.06,20230306,2135,-21.73,20230801,831,101.08,20221018,0.22,N,032980,500,188 억,,916881,N,N,0,N,00,N
|
|
20230817,120359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1670,-5,5,-0.30,406969486,248684,25.25,1674,1677,1610,2175,1173,1675,1636.49,2.43,0,-9216,1801,1737,1656,1592,1511,1770,1625,188,501,500,1100,1,1,37657002,629,-6.23,2.58,12,0.66,-268.00,647.00,2135,20230801,-21.78,831,20221018,100.96,2135,-21.78,20230801,960,73.96,20230306,2135,-21.78,20230801,831,100.96,20221018,0.22,N,032980,500,188 억,,916881,N,N,0,N,00,N
|
|
20230817,110359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1640,-35,5,-2.09,336154192,205653,20.88,1674,1677,1610,2175,1173,1675,1634.57,2.43,0,-18670,1801,1737,1656,1592,1511,1770,1625,188,501,500,1100,1,1,37657002,618,-6.12,2.53,12,0.55,-268.00,647.00,2135,20230801,-23.19,831,20221018,97.35,2135,-23.19,20230801,960,70.83,20230306,2135,-23.19,20230801,831,97.35,20221018,0.22,N,032980,500,188 억,,916881,N,N,0,N,00,N
|
|
20230817,100358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1661,-14,5,-0.84,229566883,140531,14.27,1674,1677,1610,2175,1173,1675,1633.57,2.43,0,-5036,1801,1737,1656,1592,1511,1770,1625,188,501,500,1100,1,1,37657002,625,-6.20,2.57,12,0.37,-268.00,647.00,2135,20230801,-22.20,831,20221018,99.88,2135,-22.20,20230801,960,73.02,20230306,2135,-22.20,20230801,831,99.88,20221018,0.22,N,032980,500,188 억,,916881,N,N,0,N,00,N
|
|
20230817,090358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1638,-37,5,-2.21,50563669,30706,3.12,1674,1674,1636,2175,1173,1675,1646.70,2.43,0,659,1801,1737,1656,1592,1511,1770,1625,188,501,500,1100,1,1,37657002,617,-6.11,2.53,12,0.08,-268.00,647.00,2135,20230801,-23.28,831,20221018,97.11,2135,-23.28,20230801,960,70.62,20230306,2135,-23.28,20230801,831,97.11,20221018,0.22,N,032980,500,188 억,,916881,N,N,0,N,00,N
|
|
20230816,160359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1675,101,2,6.42,1656986038,983158,580.70,1591,1720,1575,2045,1102,1574,1685.37,2.14,0,118017,1680,1627,1591,1538,1502,1609,1520,188,471,500,1030,1,1,37657002,631,-6.25,2.59,12,2.61,-268.00,647.00,2135,20230801,-21.55,831,20221018,101.56,2135,-21.55,20230801,960,74.48,20230306,2135,-21.55,20230801,831,101.56,20221018,0.22,N,032980,500,188 억,,804879,N,N,0,N,00,N
|
|
20230816,150358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1682,108,2,6.86,1618712818,960341,567.22,1591,1720,1575,2045,1102,1574,1685.56,2.14,0,113785,1680,1627,1591,1538,1502,1609,1520,188,471,500,1030,1,1,37657002,633,-6.28,2.60,12,2.55,-268.00,647.00,2135,20230801,-21.22,831,20221018,102.41,2135,-21.22,20230801,960,75.21,20230306,2135,-21.22,20230801,831,102.41,20221018,0.22,N,032980,500,188 억,,804879,N,N,0,N,00,N
|
|
20230816,140358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1683,109,2,6.93,1531425807,908456,536.57,1591,1720,1575,2045,1102,1574,1685.75,2.14,0,117258,1680,1627,1591,1538,1502,1609,1520,188,471,500,1030,1,1,37657002,634,-6.28,2.60,12,2.41,-268.00,647.00,2135,20230801,-21.17,831,20221018,102.53,2135,-21.17,20230801,960,75.31,20230306,2135,-21.17,20230801,831,102.53,20221018,0.22,N,032980,500,188 억,,804879,N,N,0,N,00,N
|
|
20230816,130359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1716,142,2,9.02,1447969573,858891,507.30,1591,1720,1575,2045,1102,1574,1685.86,2.14,0,119025,1680,1627,1591,1538,1502,1609,1520,188,471,500,1030,1,1,37657002,646,-6.40,2.65,12,2.28,-268.00,647.00,2135,20230801,-19.63,831,20221018,106.50,2135,-19.63,20230801,960,78.75,20230306,2135,-19.63,20230801,831,106.50,20221018,0.22,N,032980,500,188 억,,804879,N,N,0,N,00,N
|
|
20230816,120404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1701,127,2,8.07,1165238212,693088,409.37,1591,1717,1575,2045,1102,1574,1681.23,2.14,0,90391,1680,1627,1591,1538,1502,1609,1520,188,471,500,1030,1,1,37657002,641,-6.35,2.63,12,1.84,-268.00,647.00,2135,20230801,-20.33,831,20221018,104.69,2135,-20.33,20230801,960,77.19,20230306,2135,-20.33,20230801,831,104.69,20221018,0.22,N,032980,500,188 억,,804879,N,N,0,N,00,N
|
|
20230816,110400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1654,80,2,5.08,1060849636,630900,372.64,1591,1717,1575,2045,1102,1574,1681.49,2.14,0,96375,1680,1627,1591,1538,1502,1609,1520,188,471,500,1030,1,1,37657002,623,-6.17,2.56,12,1.68,-268.00,647.00,2135,20230801,-22.53,831,20221018,99.04,2135,-22.53,20230801,960,72.29,20230306,2135,-22.53,20230801,831,99.04,20221018,0.22,N,032980,500,188 억,,804879,N,N,0,N,00,N
|
|
20230816,100357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1714,140,2,8.89,584703438,350509,207.03,1591,1714,1575,2045,1102,1574,1668.16,2.14,0,79453,1680,1627,1591,1538,1502,1609,1520,188,471,500,1030,1,1,37657002,645,-6.40,2.65,12,0.93,-268.00,647.00,2135,20230801,-19.72,831,20221018,106.26,2135,-19.72,20230801,960,78.54,20230306,2135,-19.72,20230801,831,106.26,20221018,0.22,N,032980,500,188 억,,804879,N,N,0,N,00,N
|
|
20230816,090355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1576,2,2,0.13,7203403,4538,2.68,1591,1593,1575,2045,1102,1574,1587.35,2.14,0,-2963,1680,1627,1591,1538,1502,1609,1520,188,471,500,1030,1,1,37657002,593,-5.88,2.44,12,0.01,-268.00,647.00,2135,20230801,-26.18,831,20221018,89.65,2135,-26.18,20230801,960,64.17,20230306,2135,-26.18,20230801,831,89.65,20221018,0.22,N,032980,500,188 억,,804879,N,N,0,N,00,N
|
|
20230814,160355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1574,-40,5,-2.48,267116532,169306,51.14,1605,1644,1555,2095,1130,1614,1577.72,2.13,0,2792,1716,1665,1608,1557,1500,1636,1528,188,482,500,1060,1,1,37657002,593,-5.87,2.43,12,0.45,-268.00,647.00,2135,20230801,-26.28,831,20221018,89.41,2135,-26.28,20230801,960,63.96,20230306,2135,-26.28,20230801,831,89.41,20221018,0.22,N,032980,500,188 억,,801762,N,N,0,N,00,N
|
|
20230814,150353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1575,-39,5,-2.42,257887992,163441,49.37,1605,1644,1555,2095,1130,1614,1577.87,2.13,0,3124,1716,1665,1608,1557,1500,1636,1528,188,482,500,1060,1,1,37657002,593,-5.88,2.43,12,0.43,-268.00,647.00,2135,20230801,-26.23,831,20221018,89.53,2135,-26.23,20230801,960,64.06,20230306,2135,-26.23,20230801,831,89.53,20221018,0.22,N,032980,500,188 억,,801762,N,N,0,N,00,N
|
|
20230814,140354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1571,-43,5,-2.66,233404816,147841,44.66,1605,1644,1555,2095,1130,1614,1578.76,2.13,0,5473,1716,1665,1608,1557,1500,1636,1528,188,482,500,1060,1,1,37657002,592,-5.86,2.43,12,0.39,-268.00,647.00,2135,20230801,-26.42,831,20221018,89.05,2135,-26.42,20230801,960,63.65,20230306,2135,-26.42,20230801,831,89.05,20221018,0.22,N,032980,500,188 억,,801762,N,N,0,N,00,N
|
|
20230814,130353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1571,-43,5,-2.66,206461761,130636,39.46,1605,1644,1555,2095,1130,1614,1580.44,2.13,0,4298,1716,1665,1608,1557,1500,1636,1528,188,482,500,1060,1,1,37657002,592,-5.86,2.43,12,0.35,-268.00,647.00,2135,20230801,-26.42,831,20221018,89.05,2135,-26.42,20230801,960,63.65,20230306,2135,-26.42,20230801,831,89.05,20221018,0.22,N,032980,500,188 억,,801762,N,N,0,N,00,N
|
|
20230814,120352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1578,-36,5,-2.23,181729015,114987,34.74,1605,1644,1555,2095,1130,1614,1580.43,2.13,0,807,1716,1665,1608,1557,1500,1636,1528,188,482,500,1060,1,1,37657002,594,-5.89,2.44,12,0.31,-268.00,647.00,2135,20230801,-26.09,831,20221018,89.89,2135,-26.09,20230801,960,64.38,20230306,2135,-26.09,20230801,831,89.89,20221018,0.22,N,032980,500,188 억,,801762,N,N,0,N,00,N
|
|
20230814,110352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1563,-51,5,-3.16,163090139,103094,31.14,1605,1644,1555,2095,1130,1614,1581.96,2.13,0,-2197,1716,1665,1608,1557,1500,1636,1528,188,482,500,1060,1,1,37657002,589,-5.83,2.42,12,0.27,-268.00,647.00,2135,20230801,-26.79,831,20221018,88.09,2135,-26.79,20230801,960,62.81,20230306,2135,-26.79,20230801,831,88.09,20221018,0.22,N,032980,500,188 억,,801762,N,N,0,N,00,N
|
|
20230814,100352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1569,-45,5,-2.79,127225611,80208,24.23,1605,1644,1555,2095,1130,1614,1586.20,2.13,0,-8099,1716,1665,1608,1557,1500,1636,1528,188,482,500,1060,1,1,37657002,591,-5.85,2.43,12,0.21,-268.00,647.00,2135,20230801,-26.51,831,20221018,88.81,2135,-26.51,20230801,960,63.44,20230306,2135,-26.51,20230801,831,88.81,20221018,0.22,N,032980,500,188 억,,801762,N,N,0,N,00,N
|
|
20230814,090352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1608,-6,5,-0.37,4892277,3057,0.92,1605,1608,1599,2095,1130,1614,1600.35,2.13,0,-786,1716,1665,1608,1557,1500,1636,1528,188,482,500,1060,1,1,37657002,606,-6.00,2.49,12,0.01,-268.00,647.00,2135,20230801,-24.68,831,20221018,93.50,2135,-24.68,20230801,960,67.50,20230306,2135,-24.68,20230801,831,93.50,20221018,0.22,N,032980,500,188 억,,801762,N,N,0,N,00,N
|
|
20230811,160351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1614,-3,5,-0.19,534394563,331012,192.94,1617,1659,1551,2100,1132,1617,1614.43,2.05,0,28857,1671,1643,1618,1590,1565,1631,1578,188,484,500,1060,1,1,37657002,608,-6.02,2.49,12,0.88,-268.00,647.00,2135,20230801,-24.40,831,20221018,94.22,2135,-24.40,20230801,960,68.12,20230306,2135,-24.40,20230801,831,94.22,20221018,0.22,N,032980,500,188 억,,772787,N,N,0,N,00,N
|
|
20230811,150350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1617,0,3,0.00,491701365,304387,177.42,1617,1659,1551,2100,1132,1617,1615.38,2.05,0,30609,1671,1643,1618,1590,1565,1631,1578,188,484,500,1060,1,1,37657002,609,-6.03,2.50,12,0.81,-268.00,647.00,2135,20230801,-24.26,831,20221018,94.58,2135,-24.26,20230801,960,68.44,20230306,2135,-24.26,20230801,831,94.58,20221018,0.22,N,032980,500,188 억,,772787,N,N,0,N,00,N
|
|
20230811,140351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1633,16,2,0.99,426955320,264396,154.11,1617,1659,1551,2100,1132,1617,1614.83,2.05,0,27581,1671,1643,1618,1590,1565,1631,1578,188,484,500,1060,1,1,37657002,615,-6.09,2.52,12,0.70,-268.00,647.00,2135,20230801,-23.51,831,20221018,96.51,2135,-23.51,20230801,960,70.10,20230306,2135,-23.51,20230801,831,96.51,20221018,0.22,N,032980,500,188 억,,772787,N,N,0,N,00,N
|
|
20230811,130349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1627,10,2,0.62,413311036,256036,149.24,1617,1659,1551,2100,1132,1617,1614.27,2.05,0,27964,1671,1643,1618,1590,1565,1631,1578,188,484,500,1060,1,1,37657002,613,-6.07,2.51,12,0.68,-268.00,647.00,2135,20230801,-23.79,831,20221018,95.79,2135,-23.79,20230801,960,69.48,20230306,2135,-23.79,20230801,831,95.79,20221018,0.22,N,032980,500,188 억,,772787,N,N,0,N,00,N
|
|
20230811,120348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1621,4,2,0.25,371496323,230452,134.32,1617,1659,1551,2100,1132,1617,1612.03,2.05,0,33133,1671,1643,1618,1590,1565,1631,1578,188,484,500,1060,1,1,37657002,610,-6.05,2.51,12,0.61,-268.00,647.00,2135,20230801,-24.07,831,20221018,95.07,2135,-24.07,20230801,960,68.85,20230306,2135,-24.07,20230801,831,95.07,20221018,0.22,N,032980,500,188 억,,772787,N,N,0,N,00,N
|
|
20230811,110346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1633,16,2,0.99,336049642,208643,121.61,1617,1659,1551,2100,1132,1617,1610.64,2.05,0,32292,1671,1643,1618,1590,1565,1631,1578,188,484,500,1060,1,1,37657002,615,-6.09,2.52,12,0.55,-268.00,647.00,2135,20230801,-23.51,831,20221018,96.51,2135,-23.51,20230801,960,70.10,20230306,2135,-23.51,20230801,831,96.51,20221018,0.22,N,032980,500,188 억,,772787,N,N,0,N,00,N
|
|
20230811,100345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1629,12,2,0.74,288210856,179380,104.56,1617,1659,1551,2100,1132,1617,1606.71,2.05,0,31193,1671,1643,1618,1590,1565,1631,1578,188,484,500,1060,1,1,37657002,613,-6.08,2.52,12,0.48,-268.00,647.00,2135,20230801,-23.70,831,20221018,96.03,2135,-23.70,20230801,960,69.69,20230306,2135,-23.70,20230801,831,96.03,20221018,0.22,N,032980,500,188 억,,772787,N,N,0,N,00,N
|
|
20230811,090349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1581,-36,5,-2.23,35183572,22190,12.93,1617,1617,1560,2100,1132,1617,1585.56,2.05,0,-11069,1671,1643,1618,1590,1565,1631,1578,188,484,500,1060,1,1,37657002,595,-5.90,2.44,12,0.06,-268.00,647.00,2135,20230801,-25.95,831,20221018,90.25,2135,-25.95,20230801,960,64.69,20230306,2135,-25.95,20230801,831,90.25,20221018,0.22,N,032980,500,188 억,,772787,N,N,0,N,00,N
|
|
20230810,160346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1617,-20,5,-1.22,276540072,171182,40.43,1636,1646,1593,2125,1146,1637,1615.47,2.08,0,-11535,1721,1679,1595,1553,1469,1700,1574,188,489,500,1080,1,1,37657002,609,-6.03,2.50,12,0.45,-268.00,647.00,2135,20230801,-24.26,831,20221018,94.58,2135,-24.26,20230801,960,68.44,20230306,2135,-24.26,20230801,831,94.58,20221018,0.22,N,032980,500,188 억,,783730,N,N,0,N,00,N
|
|
20230810,150345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1613,-24,5,-1.47,260387019,161152,38.06,1636,1646,1593,2125,1146,1637,1615.79,2.08,0,-8702,1721,1679,1595,1553,1469,1700,1574,188,489,500,1080,1,1,37657002,607,-6.02,2.49,12,0.43,-268.00,647.00,2135,20230801,-24.45,831,20221018,94.10,2135,-24.45,20230801,960,68.02,20230306,2135,-24.45,20230801,831,94.10,20221018,0.22,N,032980,500,188 억,,783730,N,N,0,N,00,N
|
|
20230810,140345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1622,-15,5,-0.92,248652916,153895,36.34,1636,1646,1593,2125,1146,1637,1615.73,2.08,0,-6626,1721,1679,1595,1553,1469,1700,1574,188,489,500,1080,1,1,37657002,611,-6.05,2.51,12,0.41,-268.00,647.00,2135,20230801,-24.03,831,20221018,95.19,2135,-24.03,20230801,960,68.96,20230306,2135,-24.03,20230801,831,95.19,20221018,0.22,N,032980,500,188 억,,783730,N,N,0,N,00,N
|
|
20230810,130342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1621,-16,5,-0.98,235977836,146078,34.50,1636,1646,1593,2125,1146,1637,1615.42,2.08,0,-3727,1721,1679,1595,1553,1469,1700,1574,188,489,500,1080,1,1,37657002,610,-6.05,2.51,12,0.39,-268.00,647.00,2135,20230801,-24.07,831,20221018,95.07,2135,-24.07,20230801,960,68.85,20230306,2135,-24.07,20230801,831,95.07,20221018,0.22,N,032980,500,188 억,,783730,N,N,0,N,00,N
|
|
20230810,120346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1601,-36,5,-2.20,220197460,136316,32.19,1636,1646,1593,2125,1146,1637,1615.35,2.08,0,-6263,1721,1679,1595,1553,1469,1700,1574,188,489,500,1080,1,1,37657002,603,-5.97,2.47,12,0.36,-268.00,647.00,2135,20230801,-25.01,831,20221018,92.66,2135,-25.01,20230801,960,66.77,20230306,2135,-25.01,20230801,831,92.66,20221018,0.22,N,032980,500,188 억,,783730,N,N,0,N,00,N
|
|
20230810,110348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1608,-29,5,-1.77,190557119,117823,27.83,1636,1646,1595,2125,1146,1637,1617.32,2.08,0,-13863,1721,1679,1595,1553,1469,1700,1574,188,489,500,1080,1,1,37657002,606,-6.00,2.49,12,0.31,-268.00,647.00,2135,20230801,-24.68,831,20221018,93.50,2135,-24.68,20230801,960,67.50,20230306,2135,-24.68,20230801,831,93.50,20221018,0.22,N,032980,500,188 억,,783730,N,N,0,N,00,N
|
|
20230810,100347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1610,-27,5,-1.65,128472228,79091,18.68,1636,1646,1610,2125,1146,1637,1624.36,2.08,0,-9909,1721,1679,1595,1553,1469,1700,1574,188,489,500,1080,1,1,37657002,606,-6.01,2.49,12,0.21,-268.00,647.00,2135,20230801,-24.59,831,20221018,93.74,2135,-24.59,20230801,960,67.71,20230306,2135,-24.59,20230801,831,93.74,20221018,0.22,N,032980,500,188 억,,783730,N,N,0,N,00,N
|
|
20230810,090348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1618,-19,5,-1.16,17001843,10472,2.47,1636,1636,1618,2125,1146,1637,1623.55,2.08,0,4280,1721,1679,1595,1553,1469,1700,1574,188,489,500,1080,1,1,37657002,609,-6.04,2.50,12,0.03,-268.00,647.00,2135,20230801,-24.22,831,20221018,94.71,2135,-24.22,20230801,960,68.54,20230306,2135,-24.22,20230801,831,94.71,20221018,0.22,N,032980,500,188 억,,783730,N,N,0,N,00,N
|
|
20230809,160345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1637,116,2,7.63,673460982,422338,97.44,1531,1637,1511,1977,1065,1521,1594.62,1.98,0,38322,1648,1584,1552,1488,1456,1568,1472,188,456,500,1000,1,1,37657002,616,-6.11,2.53,12,1.12,-268.00,647.00,2135,20230801,-23.33,831,20221018,96.99,2135,-23.33,20230801,960,70.52,20230306,2135,-23.33,20230801,831,96.99,20221018,0.29,N,032980,500,188 억,,744406,N,N,0,N,00,N
|
|
20230809,150341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1624,103,2,6.77,602335549,378713,87.37,1531,1632,1511,1977,1065,1521,1590.50,1.98,0,37653,1648,1584,1552,1488,1456,1568,1472,188,456,500,1000,1,1,37657002,612,-6.06,2.51,12,1.01,-268.00,647.00,2135,20230801,-23.93,831,20221018,95.43,2135,-23.93,20230801,960,69.17,20230306,2135,-23.93,20230801,831,95.43,20221018,0.29,N,032980,500,188 억,,744406,N,N,0,N,00,N
|
|
20230809,140342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1607,86,2,5.65,490230040,309551,71.42,1531,1622,1511,1977,1065,1521,1583.70,1.98,0,29398,1648,1584,1552,1488,1456,1568,1472,188,456,500,1000,1,1,37657002,605,-6.00,2.48,12,0.82,-268.00,647.00,2135,20230801,-24.73,831,20221018,93.38,2135,-24.73,20230801,960,67.40,20230306,2135,-24.73,20230801,831,93.38,20221018,0.29,N,032980,500,188 억,,744406,N,N,0,N,00,N
|
|
20230809,130349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1600,79,2,5.19,447526411,282959,65.28,1531,1622,1511,1977,1065,1521,1581.62,1.98,0,24833,1648,1584,1552,1488,1456,1568,1472,188,456,500,1000,1,1,37657002,603,-5.97,2.47,12,0.75,-268.00,647.00,2135,20230801,-25.06,831,20221018,92.54,2135,-25.06,20230801,960,66.67,20230306,2135,-25.06,20230801,831,92.54,20221018,0.29,N,032980,500,188 억,,744406,N,N,0,N,00,N
|
|
20230809,120347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1607,86,2,5.65,424454084,268530,61.95,1531,1622,1511,1977,1065,1521,1580.68,1.98,0,22868,1648,1584,1552,1488,1456,1568,1472,188,456,500,1000,1,1,37657002,605,-6.00,2.48,12,0.71,-268.00,647.00,2135,20230801,-24.73,831,20221018,93.38,2135,-24.73,20230801,960,67.40,20230306,2135,-24.73,20230801,831,93.38,20221018,0.29,N,032980,500,188 억,,744406,N,N,0,N,00,N
|
|
20230809,110345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1608,87,2,5.72,373270679,236625,54.59,1531,1622,1511,1977,1065,1521,1577.50,1.98,0,14367,1648,1584,1552,1488,1456,1568,1472,188,456,500,1000,1,1,37657002,606,-6.00,2.49,12,0.63,-268.00,647.00,2135,20230801,-24.68,831,20221018,93.50,2135,-24.68,20230801,960,67.50,20230306,2135,-24.68,20230801,831,93.50,20221018,0.29,N,032980,500,188 억,,744406,N,N,0,N,00,N
|
|
20230809,100341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1567,46,2,3.02,212191779,135760,31.32,1531,1594,1511,1977,1065,1521,1563.02,1.98,0,9585,1648,1584,1552,1488,1456,1568,1472,188,456,500,1000,1,1,37657002,590,-5.85,2.42,12,0.36,-268.00,647.00,2135,20230801,-26.60,831,20221018,88.57,2135,-26.60,20230801,960,63.23,20230306,2135,-26.60,20230801,831,88.57,20221018,0.29,N,032980,500,188 억,,744406,N,N,0,N,00,N
|
|
20230809,090342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1530,9,2,0.59,2486725,1625,0.37,1531,1531,1530,1977,1065,1521,1530.90,1.98,0,-35,1648,1584,1552,1488,1456,1568,1472,188,456,500,1000,1,1,37657002,576,-5.71,2.36,12,0.00,-268.00,647.00,2135,20230801,-28.34,831,20221018,84.12,2135,-28.34,20230801,960,59.38,20230306,2135,-28.34,20230801,831,84.12,20221018,0.29,N,032980,500,188 억,,744406,N,N,0,N,00,N
|
|
20230808,160348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1521,-71,5,-4.46,671926640,432101,94.46,1592,1616,1520,2065,1115,1592,1555.06,1.69,0,108638,1713,1652,1619,1558,1525,1636,1542,188,475,500,1050,1,1,37657002,573,-5.68,2.35,12,1.15,-268.00,647.00,2135,20230801,-28.76,831,20221018,83.03,2135,-28.76,20230801,960,58.44,20230306,2135,-28.76,20230801,831,83.03,20221018,0.29,N,032980,500,188 억,,635761,N,N,0,N,00,N
|
|
20230808,150344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1550,-42,5,-2.64,595586078,382193,83.55,1592,1616,1520,2065,1115,1592,1558.34,1.69,0,109821,1713,1652,1619,1558,1525,1636,1542,188,475,500,1050,1,1,37657002,584,-5.78,2.40,12,1.01,-268.00,647.00,2135,20230801,-27.40,831,20221018,86.52,2135,-27.40,20230801,960,61.46,20230306,2135,-27.40,20230801,831,86.52,20221018,0.29,N,032980,500,188 억,,635761,N,N,0,N,00,N
|
|
20230808,140341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1578,-14,5,-0.88,562091820,360610,78.83,1592,1616,1520,2065,1115,1592,1558.72,1.69,0,98594,1713,1652,1619,1558,1525,1636,1542,188,475,500,1050,1,1,37657002,594,-5.89,2.44,12,0.96,-268.00,647.00,2135,20230801,-26.09,831,20221018,89.89,2135,-26.09,20230801,960,64.38,20230306,2135,-26.09,20230801,831,89.89,20221018,0.29,N,032980,500,188 억,,635761,N,N,0,N,00,N
|
|
20230808,130338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1580,-12,5,-0.75,522854124,335748,73.40,1592,1616,1520,2065,1115,1592,1557.28,1.69,0,86616,1713,1652,1619,1558,1525,1636,1542,188,475,500,1050,1,1,37657002,595,-5.90,2.44,12,0.89,-268.00,647.00,2135,20230801,-26.00,831,20221018,90.13,2135,-26.00,20230801,960,64.58,20230306,2135,-26.00,20230801,831,90.13,20221018,0.29,N,032980,500,188 억,,635761,N,N,0,N,00,N
|
|
20230808,120341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1544,-48,5,-3.02,478310834,307118,67.14,1592,1616,1520,2065,1115,1592,1557.42,1.69,0,81375,1713,1652,1619,1558,1525,1636,1542,188,475,500,1050,1,1,37657002,581,-5.76,2.39,12,0.82,-268.00,647.00,2135,20230801,-27.68,831,20221018,85.80,2135,-27.68,20230801,960,60.83,20230306,2135,-27.68,20230801,831,85.80,20221018,0.29,N,032980,500,188 억,,635761,N,N,0,N,00,N
|
|
20230808,110339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1540,-52,5,-3.27,412959235,264606,57.84,1592,1616,1520,2065,1115,1592,1560.66,1.69,0,57758,1713,1652,1619,1558,1525,1636,1542,188,475,500,1050,1,1,37657002,580,-5.75,2.38,12,0.70,-268.00,647.00,2135,20230801,-27.87,831,20221018,85.32,2135,-27.87,20230801,960,60.42,20230306,2135,-27.87,20230801,831,85.32,20221018,0.29,N,032980,500,188 억,,635761,N,N,0,N,00,N
|
|
20230808,100344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1577,-15,5,-0.94,162850126,102402,22.39,1592,1616,1570,2065,1115,1592,1590.30,1.69,0,25326,1713,1652,1619,1558,1525,1636,1542,188,475,500,1050,1,1,37657002,594,-5.88,2.44,12,0.27,-268.00,647.00,2135,20230801,-26.14,831,20221018,89.77,2135,-26.14,20230801,960,64.27,20230306,2135,-26.14,20230801,831,89.77,20221018,0.29,N,032980,500,188 억,,635761,N,N,0,N,00,N
|
|
20230808,090343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1572,-20,5,-1.26,30325377,19167,4.19,1592,1600,1570,2065,1115,1592,1582.17,1.69,0,1780,1713,1652,1619,1558,1525,1636,1542,188,475,500,1050,1,1,37657002,592,-5.87,2.43,12,0.05,-268.00,647.00,2135,20230801,-26.37,831,20221018,89.17,2135,-26.37,20230801,960,63.75,20230306,2135,-26.37,20230801,831,89.17,20221018,0.29,N,032980,500,188 억,,635761,N,N,0,N,00,N
|
|
20230807,160341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1592,-29,5,-1.79,740440656,456123,78.56,1620,1680,1586,2105,1135,1621,1623.34,1.70,0,-4477,1720,1670,1630,1580,1540,1695,1605,188,485,500,1060,1,1,37657002,599,-5.94,2.46,12,1.21,-268.00,647.00,2135,20230801,-25.43,831,20221018,91.58,2135,-25.43,20230801,960,65.83,20230306,2135,-25.43,20230801,831,91.58,20221018,0.29,N,032980,500,188 억,,640238,N,N,0,N,00,N
|
|
20230807,150339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1605,-16,5,-0.99,654338947,402674,69.35,1620,1680,1586,2105,1135,1621,1624.98,1.70,0,364,1720,1670,1630,1580,1540,1695,1605,188,485,500,1060,1,1,37657002,604,-5.99,2.48,12,1.07,-268.00,647.00,2135,20230801,-24.82,831,20221018,93.14,2135,-24.82,20230801,960,67.19,20230306,2135,-24.82,20230801,831,93.14,20221018,0.29,N,032980,500,188 억,,640238,N,N,0,N,00,N
|
|
20230807,140342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1605,-16,5,-0.99,569207799,349404,60.18,1620,1680,1604,2105,1135,1621,1629.08,1.70,0,19745,1720,1670,1630,1580,1540,1695,1605,188,485,500,1060,1,1,37657002,604,-5.99,2.48,12,0.93,-268.00,647.00,2135,20230801,-24.82,831,20221018,93.14,2135,-24.82,20230801,960,67.19,20230306,2135,-24.82,20230801,831,93.14,20221018,0.29,N,032980,500,188 억,,640238,N,N,0,N,00,N
|
|
20230807,130340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1610,-11,5,-0.68,512015538,313911,54.06,1620,1680,1610,2105,1135,1621,1631.09,1.70,0,34677,1720,1670,1630,1580,1540,1695,1605,188,485,500,1060,1,1,37657002,606,-6.01,2.49,12,0.83,-268.00,647.00,2135,20230801,-24.59,831,20221018,93.74,2135,-24.59,20230801,960,67.71,20230306,2135,-24.59,20230801,831,93.74,20221018,0.29,N,032980,500,188 억,,640238,N,N,0,N,00,N
|
|
20230807,120339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1623,2,2,0.12,429575877,262890,45.28,1620,1680,1610,2105,1135,1621,1634.05,1.70,0,29590,1720,1670,1630,1580,1540,1695,1605,188,485,500,1060,1,1,37657002,611,-6.06,2.51,12,0.70,-268.00,647.00,2135,20230801,-23.98,831,20221018,95.31,2135,-23.98,20230801,960,69.06,20230306,2135,-23.98,20230801,831,95.31,20221018,0.29,N,032980,500,188 억,,640238,N,N,0,N,00,N
|
|
20230807,110336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1619,-2,5,-0.12,362496681,221382,38.13,1620,1680,1613,2105,1135,1621,1637.43,1.70,0,26266,1720,1670,1630,1580,1540,1695,1605,188,485,500,1060,1,1,37657002,610,-6.04,2.50,12,0.59,-268.00,647.00,2135,20230801,-24.17,831,20221018,94.83,2135,-24.17,20230801,960,68.65,20230306,2135,-24.17,20230801,831,94.83,20221018,0.29,N,032980,500,188 억,,640238,N,N,0,N,00,N
|
|
20230807,100340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1629,8,2,0.49,248947766,151595,26.11,1620,1680,1613,2105,1135,1621,1642.19,1.70,0,12684,1720,1670,1630,1580,1540,1695,1605,188,485,500,1060,1,1,37657002,613,-6.08,2.52,12,0.40,-268.00,647.00,2135,20230801,-23.70,831,20221018,96.03,2135,-23.70,20230801,960,69.69,20230306,2135,-23.70,20230801,831,96.03,20221018,0.29,N,032980,500,188 억,,640238,N,N,0,N,00,N
|
|
20230807,090340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1619,-2,5,-0.12,5364286,3315,0.57,1620,1630,1613,2105,1135,1621,1618.19,1.70,0,511,1720,1670,1630,1580,1540,1695,1605,188,485,500,1060,1,1,37657002,610,-6.04,2.50,12,0.01,-268.00,647.00,2135,20230801,-24.17,831,20221018,94.83,2135,-24.17,20230801,960,68.65,20230306,2135,-24.17,20230801,831,94.83,20221018,0.29,N,032980,500,188 억,,640238,N,N,0,N,00,N
|
|
20230804,160337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1621,0,3,0.00,938914421,578885,43.08,1613,1680,1590,2105,1135,1621,1621.94,1.90,0,-73897,1757,1689,1613,1545,1469,1723,1579,188,485,500,1060,1,1,37657002,610,-6.05,2.51,12,1.54,-268.00,647.00,2135,20230801,-24.07,831,20221018,95.07,2135,-24.07,20230801,960,68.85,20230306,2135,-24.07,20230801,831,95.07,20221018,0.31,N,032980,500,188 억,,714142,N,N,0,N,00,N
|
|
20230804,150337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1607,-14,5,-0.86,855199510,527050,39.22,1613,1680,1590,2105,1135,1621,1622.62,1.90,0,-54501,1757,1689,1613,1545,1469,1723,1579,188,485,500,1060,1,1,37657002,605,-6.00,2.48,12,1.40,-268.00,647.00,2135,20230801,-24.73,831,20221018,93.38,2135,-24.73,20230801,960,67.40,20230306,2135,-24.73,20230801,831,93.38,20221018,0.31,N,032980,500,188 억,,714142,N,N,0,N,00,N
|
|
20230804,140342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1597,-24,5,-1.48,768260948,473181,35.21,1613,1680,1590,2105,1135,1621,1623.61,1.90,0,-26377,1757,1689,1613,1545,1469,1723,1579,188,485,500,1060,1,1,37657002,601,-5.96,2.47,12,1.26,-268.00,647.00,2135,20230801,-25.20,831,20221018,92.18,2135,-25.20,20230801,960,66.35,20230306,2135,-25.20,20230801,831,92.18,20221018,0.31,N,032980,500,188 억,,714142,N,N,0,N,00,N
|
|
20230804,130337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1623,2,2,0.12,638696125,392396,29.20,1613,1680,1593,2105,1135,1621,1627.68,1.90,0,959,1757,1689,1613,1545,1469,1723,1579,188,485,500,1060,1,1,37657002,611,-6.06,2.51,12,1.04,-268.00,647.00,2135,20230801,-23.98,831,20221018,95.31,2135,-23.98,20230801,960,69.06,20230306,2135,-23.98,20230801,831,95.31,20221018,0.31,N,032980,500,188 억,,714142,N,N,0,N,00,N
|
|
20230804,120337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1618,-3,5,-0.19,543155167,333480,24.81,1613,1680,1593,2105,1135,1621,1628.75,1.90,0,-3727,1757,1689,1613,1545,1469,1723,1579,188,485,500,1060,1,1,37657002,609,-6.04,2.50,12,0.89,-268.00,647.00,2135,20230801,-24.22,831,20221018,94.71,2135,-24.22,20230801,960,68.54,20230306,2135,-24.22,20230801,831,94.71,20221018,0.31,N,032980,500,188 억,,714142,N,N,0,N,00,N
|
|
20230804,110338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1619,-2,5,-0.12,508649907,312167,23.23,1613,1680,1593,2105,1135,1621,1629.42,1.90,0,320,1757,1689,1613,1545,1469,1723,1579,188,485,500,1060,1,1,37657002,610,-6.04,2.50,12,0.83,-268.00,647.00,2135,20230801,-24.17,831,20221018,94.83,2135,-24.17,20230801,960,68.65,20230306,2135,-24.17,20230801,831,94.83,20221018,0.31,N,032980,500,188 억,,714142,N,N,0,N,00,N
|
|
20230804,100335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1632,11,2,0.68,436763189,267950,19.94,1613,1680,1593,2105,1135,1621,1630.02,1.90,0,-8147,1757,1689,1613,1545,1469,1723,1579,188,485,500,1060,1,1,37657002,615,-6.09,2.52,12,0.71,-268.00,647.00,2135,20230801,-23.56,831,20221018,96.39,2135,-23.56,20230801,960,70.00,20230306,2135,-23.56,20230801,831,96.39,20221018,0.31,N,032980,500,188 억,,714142,N,N,0,N,00,N
|
|
20230804,090335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1593,-28,5,-1.73,30214994,18869,1.40,1613,1613,1593,2105,1135,1621,1601.30,1.90,0,699,1757,1689,1613,1545,1469,1723,1579,188,485,500,1060,1,1,37657002,600,-5.94,2.46,12,0.05,-268.00,647.00,2135,20230801,-25.39,831,20221018,91.70,2135,-25.39,20230801,960,65.94,20230306,2135,-25.39,20230801,831,91.70,20221018,0.31,N,032980,500,188 억,,714142,N,N,0,N,00,N
|
|
20230803,160335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1621,-37,5,-2.23,2136750808,1340775,26.22,1620,1681,1537,2155,1161,1658,1593.63,1.75,0,56375,2166,1911,1745,1490,1324,1829,1408,188,497,500,1090,1,1,37657002,610,-6.05,2.51,12,3.56,-268.00,647.00,2135,20230801,-24.07,831,20221018,95.07,2135,-24.07,20230801,960,68.85,20230306,2135,-24.07,20230801,831,95.07,20221018,0.32,N,032980,500,188 억,,657418,N,N,0,N,00,N
|
|
20230803,150337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1609,-49,5,-2.96,2062063986,1294614,25.32,1620,1681,1537,2155,1161,1658,1592.77,1.75,0,62374,2166,1911,1745,1490,1324,1829,1408,188,497,500,1090,1,1,37657002,606,-6.00,2.49,12,3.44,-268.00,647.00,2135,20230801,-24.64,831,20221018,93.62,2135,-24.64,20230801,960,67.60,20230306,2135,-24.64,20230801,831,93.62,20221018,0.32,N,032980,500,188 억,,657418,N,N,0,N,00,N
|
|
20230803,140334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1596,-62,5,-3.74,1915060028,1203055,23.53,1620,1681,1537,2155,1161,1658,1591.79,1.75,0,48522,2166,1911,1745,1490,1324,1829,1408,188,497,500,1090,1,1,37657002,601,-5.96,2.47,12,3.19,-268.00,647.00,2135,20230801,-25.25,831,20221018,92.06,2135,-25.25,20230801,960,66.25,20230306,2135,-25.25,20230801,831,92.06,20221018,0.32,N,032980,500,188 억,,657418,N,N,0,N,00,N
|
|
20230803,130338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1569,-89,5,-5.37,1733598524,1087972,21.28,1620,1681,1537,2155,1161,1658,1593.38,1.75,0,55851,2166,1911,1745,1490,1324,1829,1408,188,497,500,1090,1,1,37657002,591,-5.85,2.43,12,2.89,-268.00,647.00,2135,20230801,-26.51,831,20221018,88.81,2135,-26.51,20230801,960,63.44,20230306,2135,-26.51,20230801,831,88.81,20221018,0.32,N,032980,500,188 억,,657418,N,N,0,N,00,N
|
|
20230803,120337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1555,-103,5,-6.21,1561970150,977595,19.12,1620,1681,1537,2155,1161,1658,1597.72,1.75,0,61365,2166,1911,1745,1490,1324,1829,1408,188,497,500,1090,1,1,37657002,586,-5.80,2.40,12,2.60,-268.00,647.00,2135,20230801,-27.17,831,20221018,87.12,2135,-27.17,20230801,960,61.98,20230306,2135,-27.17,20230801,831,87.12,20221018,0.32,N,032980,500,188 억,,657418,N,N,0,N,00,N
|
|
20230803,110333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1599,-59,5,-3.56,1241058632,771604,15.09,1620,1681,1555,2155,1161,1658,1608.37,1.75,0,59718,2166,1911,1745,1490,1324,1829,1408,188,497,500,1090,1,1,37657002,602,-5.97,2.47,12,2.05,-268.00,647.00,2135,20230801,-25.11,831,20221018,92.42,2135,-25.11,20230801,960,66.56,20230306,2135,-25.11,20230801,831,92.42,20221018,0.32,N,032980,500,188 억,,657418,N,N,0,N,00,N
|
|
20230803,100333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1629,-29,5,-1.75,1000630636,621268,12.15,1620,1681,1555,2155,1161,1658,1610.57,1.75,0,97281,2166,1911,1745,1490,1324,1829,1408,188,497,500,1090,1,1,37657002,613,-6.08,2.52,12,1.65,-268.00,647.00,2135,20230801,-23.70,831,20221018,96.03,2135,-23.70,20230801,960,69.69,20230306,2135,-23.70,20230801,831,96.03,20221018,0.32,N,032980,500,188 억,,657418,N,N,0,N,00,N
|
|
20230803,090333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1590,-68,5,-4.10,213706898,134021,2.62,1620,1634,1555,2155,1161,1658,1594.23,1.75,0,18795,2166,1911,1745,1490,1324,1829,1408,188,497,500,1090,1,1,37657002,599,-5.93,2.46,12,0.36,-268.00,647.00,2135,20230801,-25.53,831,20221018,91.34,2135,-25.53,20230801,960,65.62,20230306,2135,-25.53,20230801,831,91.34,20221018,0.32,N,032980,500,188 억,,657418,N,N,0,N,00,N
|
|
20230802,160335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1658,-367,5,-18.12,8733373868,5069243,111.43,2000,2000,1579,2630,1420,2025,1724.18,3.96,0,-853344,2326,2175,1984,1833,1642,2251,1909,188,605,500,1330,1,1,37657002,624,-6.19,2.56,12,13.46,-268.00,647.00,2135,20230801,-22.34,831,20221018,99.52,2135,-22.34,20230801,960,72.71,20230306,2135,-22.34,20230801,831,99.52,20221018,0.32,N,032980,500,188 억,,1490755,N,N,0,N,00,N
|
|
20230802,150338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1614,-411,5,-20.30,8089240539,4678546,102.84,2000,2000,1579,2630,1420,2025,1729.01,3.96,0,-855246,2326,2175,1984,1833,1642,2251,1909,188,605,500,1330,1,1,37657002,608,-6.02,2.49,12,12.42,-268.00,647.00,2135,20230801,-24.40,831,20221018,94.22,2135,-24.40,20230801,960,68.12,20230306,2135,-24.40,20230801,831,94.22,20221018,0.32,N,032980,500,188 억,,1490755,N,N,0,N,00,N
|
|
20230802,140336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1598,-427,5,-21.09,7625945648,4390817,96.52,2000,2000,1579,2630,1420,2025,1736.79,3.96,0,-830874,2326,2175,1984,1833,1642,2251,1909,188,605,500,1330,1,1,37657002,602,-5.96,2.47,12,11.66,-268.00,647.00,2135,20230801,-25.15,831,20221018,92.30,2135,-25.15,20230801,960,66.46,20230306,2135,-25.15,20230801,831,92.30,20221018,0.32,N,032980,500,188 억,,1490755,N,N,0,N,00,N
|
|
20230802,130335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1644,-381,5,-18.81,7026668247,4020458,88.37,2000,2000,1599,2630,1420,2025,1747.73,3.96,0,-769266,2326,2175,1984,1833,1642,2251,1909,188,605,500,1330,1,1,37657002,619,-6.13,2.54,12,10.68,-268.00,647.00,2135,20230801,-23.00,831,20221018,97.83,2135,-23.00,20230801,960,71.25,20230306,2135,-23.00,20230801,831,97.83,20221018,0.32,N,032980,500,188 억,,1490755,N,N,0,N,00,N
|
|
20230802,120332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1646,-379,5,-18.72,6632002898,3780271,83.10,2000,2000,1599,2630,1420,2025,1754.37,3.96,0,-667435,2326,2175,1984,1833,1642,2251,1909,188,605,500,1330,1,1,37657002,620,-6.14,2.54,12,10.04,-268.00,647.00,2135,20230801,-22.90,831,20221018,98.07,2135,-22.90,20230801,960,71.46,20230306,2135,-22.90,20230801,831,98.07,20221018,0.32,N,032980,500,188 억,,1490755,N,N,0,N,00,N
|
|
20230802,110330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1668,-357,5,-17.63,5587694196,3149073,69.22,2000,2000,1630,2630,1420,2025,1774.39,3.96,0,-532648,2326,2175,1984,1833,1642,2251,1909,188,605,500,1330,1,1,37657002,628,-6.22,2.58,12,8.36,-268.00,647.00,2135,20230801,-21.87,831,20221018,100.72,2135,-21.87,20230801,960,73.75,20230306,2135,-21.87,20230801,831,100.72,20221018,0.32,N,032980,500,188 억,,1490755,N,N,0,N,00,N
|
|
20230802,100333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1750,-275,5,-13.58,3451285294,1880747,41.34,2000,2000,1722,2630,1420,2025,1835.06,3.96,0,-149933,2326,2175,1984,1833,1642,2251,1909,188,605,500,1330,1,1,37657002,659,-6.53,2.70,12,4.99,-268.00,647.00,2135,20230801,-18.03,831,20221018,110.59,2135,-18.03,20230801,960,82.29,20230306,2135,-18.03,20230801,831,110.59,20221018,0.32,N,032980,500,188 억,,1490755,N,N,0,N,00,N
|
|
20230802,090331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1902,-123,5,-6.07,392717006,202910,4.46,2000,2000,1820,2630,1420,2025,1935.42,3.96,0,-9586,2326,2175,1984,1833,1642,2251,1909,188,605,500,1330,1,1,37657002,716,-7.10,2.94,12,0.54,-268.00,647.00,2135,20230801,-10.91,831,20221018,128.88,2135,-10.91,20230801,960,98.12,20230306,2135,-10.91,20230801,831,128.88,20221018,0.32,N,032980,500,188 억,,1490755,N,N,0,N,00,N
|
|
20230801,160333,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2025,275,2,15.71,8782506670,4538612,471.42,1830,2135,1793,2275,1225,1750,1935.05,3.89,0,58409,1870,1809,1719,1658,1568,1840,1689,187,525,500,1150,5,1,37432787,758,-7.56,3.13,12,12.12,-268.00,647.00,2135,20230801,-5.15,831,20221018,143.68,2135,-5.15,20230801,960,110.94,20230306,2135,-5.15,20230801,831,143.68,20221018,0.32,N,032980,500,187 억,,1457212,N,N,0,N,00,N
|
|
20230801,150329,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1983,233,2,13.31,8156066123,4228400,439.20,1830,2135,1793,2275,1225,1750,1928.88,3.89,0,32256,1870,1809,1719,1658,1568,1840,1689,187,525,500,1150,1,1,37432787,742,-7.40,3.06,12,11.30,-268.00,647.00,2135,20230801,-7.12,831,20221018,138.63,2135,-7.12,20230801,960,106.56,20230306,2135,-7.12,20230801,831,138.63,20221018,0.32,N,032980,500,187 억,,1457212,N,N,0,N,00,N
|
|
20230801,140337,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1923,173,2,9.89,7138119331,3706968,385.04,1830,2135,1793,2275,1225,1750,1925.60,3.89,0,-157249,1870,1809,1719,1658,1568,1840,1689,187,525,500,1150,1,1,37432787,720,-7.18,2.97,12,9.90,-268.00,647.00,2135,20230801,-9.93,831,20221018,131.41,2135,-9.93,20230801,960,100.31,20230306,2135,-9.93,20230801,831,131.41,20221018,0.32,N,032980,500,187 억,,1457212,N,N,0,N,00,N
|
|
20230801,130330,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1895,145,2,8.29,6522720773,3382525,351.34,1830,2135,1793,2275,1225,1750,1928.36,3.89,0,-293799,1870,1809,1719,1658,1568,1840,1689,187,525,500,1150,1,1,37432787,709,-7.07,2.93,12,9.04,-268.00,647.00,2135,20230801,-11.24,831,20221018,128.04,2135,-11.24,20230801,960,97.40,20230306,2135,-11.24,20230801,831,128.04,20221018,0.32,N,032980,500,187 억,,1457212,N,N,0,N,00,N
|
|
20230801,120331,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1875,125,2,7.14,6214130477,3217763,334.23,1830,2135,1793,2275,1225,1750,1931.20,3.89,0,-332415,1870,1809,1719,1658,1568,1840,1689,187,525,500,1150,1,1,37432787,702,-7.00,2.90,12,8.60,-268.00,647.00,2135,20230801,-12.18,831,20221018,125.63,2135,-12.18,20230801,960,95.31,20230306,2135,-12.18,20230801,831,125.63,20221018,0.32,N,032980,500,187 억,,1457212,N,N,0,N,00,N
|
|
20230801,110329,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1875,125,2,7.14,5905841408,3054081,317.23,1830,2135,1793,2275,1225,1750,1933.75,3.89,0,-418810,1870,1809,1719,1658,1568,1840,1689,187,525,500,1150,1,1,37432787,702,-7.00,2.90,12,8.16,-268.00,647.00,2135,20230801,-12.18,831,20221018,125.63,2135,-12.18,20230801,960,95.31,20230306,2135,-12.18,20230801,831,125.63,20221018,0.32,N,032980,500,187 억,,1457212,N,N,0,N,00,N
|
|
20230801,100331,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1869,119,2,6.80,5371379614,2766274,287.33,1830,2135,1793,2275,1225,1750,1941.74,3.89,0,-411267,1870,1809,1719,1658,1568,1840,1689,187,525,500,1150,1,1,37432787,700,-6.97,2.89,12,7.39,-268.00,647.00,2135,20230801,-12.46,831,20221018,124.91,2135,-12.46,20230801,960,94.69,20230306,2135,-12.46,20230801,831,124.91,20221018,0.32,N,032980,500,187 억,,1457212,N,N,0,N,00,N
|
|
20230801,090328,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2050,300,2,17.14,1957393823,983678,102.17,1830,2135,1793,2275,1225,1750,1989.87,3.89,0,-86595,1870,1809,1719,1658,1568,1840,1689,187,525,500,1150,5,1,37432787,767,-7.65,3.17,12,2.63,-268.00,647.00,2135,20230801,-3.98,831,20221018,146.69,2135,-3.98,20230801,960,113.54,20230306,2135,-3.98,20230801,831,146.69,20221018,0.32,N,032980,500,187 억,,1457212,N,N,0,N,00,N
|