178 lines
70 KiB
CSV
178 lines
70 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
|
|
20230831,160503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,776,-18,5,-2.27,387643562,494580,99.77,794,798,773,1032,556,794,783.78,1.85,0,-90541,832,812,790,770,748,802,760,292,238,500,530,1,1,58398013,453,-10.49,0.69,12,0.85,-74.00,1118.00,4855,20220907,-84.02,535,20230727,45.05,2900,-73.24,20230424,535,45.05,20230727,4855,-84.02,20220907,535,45.05,20230727,0.07,N,043090,500,291 억,,1079443,N,N,0,N,00,N
|
|
20230831,150617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,776,-18,5,-2.27,374482383,477660,96.35,794,798,773,1032,556,794,783.99,1.85,0,-86678,832,812,790,770,748,802,760,292,238,500,530,1,1,58398013,453,-10.49,0.69,12,0.82,-74.00,1118.00,4855,20220907,-84.02,535,20230727,45.05,2900,-73.24,20230424,535,45.05,20230727,4855,-84.02,20220907,535,45.05,20230727,0.07,N,043090,500,291 억,,1079443,N,N,0,N,00,N
|
|
20230831,140653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,778,-16,5,-2.02,297210062,378035,76.26,794,798,773,1032,556,794,786.20,1.85,0,-80284,832,812,790,770,748,802,760,292,238,500,530,1,1,58398013,454,-10.51,0.70,12,0.65,-74.00,1118.00,4855,20220907,-83.98,535,20230727,45.42,2900,-73.17,20230424,535,45.42,20230727,4855,-83.98,20220907,535,45.42,20230727,0.07,N,043090,500,291 억,,1079443,N,N,0,N,00,N
|
|
20230831,130631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,779,-15,5,-1.89,272191581,345875,69.77,794,798,773,1032,556,794,786.97,1.85,0,-64054,832,812,790,770,748,802,760,292,238,500,530,1,1,58398013,455,-10.53,0.70,12,0.59,-74.00,1118.00,4855,20220907,-83.95,535,20230727,45.61,2900,-73.14,20230424,535,45.61,20230727,4855,-83.95,20220907,535,45.61,20230727,0.07,N,043090,500,291 억,,1079443,N,N,0,N,00,N
|
|
20230831,120644,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,786,-8,5,-1.01,251099891,318866,64.32,794,798,773,1032,556,794,787.48,1.85,0,-59704,832,812,790,770,748,802,760,292,238,500,530,1,1,58398013,459,-10.62,0.70,12,0.55,-74.00,1118.00,4855,20220907,-83.81,535,20230727,46.92,2900,-72.90,20230424,535,46.92,20230727,4855,-83.81,20220907,535,46.92,20230727,0.07,N,043090,500,291 억,,1079443,N,N,0,N,00,N
|
|
20230831,110922,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,785,-9,5,-1.13,199682628,253479,51.13,794,798,773,1032,556,794,787.77,1.85,0,-51773,832,812,790,770,748,802,760,292,238,500,530,1,1,58398013,458,-10.61,0.70,12,0.43,-74.00,1118.00,4855,20220907,-83.83,535,20230727,46.73,2900,-72.93,20230424,535,46.73,20230727,4855,-83.83,20220907,535,46.73,20230727,0.07,N,043090,500,291 억,,1079443,N,N,0,N,00,N
|
|
20230831,100711,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,796,2,2,0.25,75179187,95661,19.30,794,798,773,1032,556,794,785.89,1.85,0,-23815,832,812,790,770,748,802,760,292,238,500,530,1,1,58398013,465,-10.76,0.71,12,0.16,-74.00,1118.00,4855,20220907,-83.60,535,20230727,48.79,2900,-72.55,20230424,535,48.79,20230727,4855,-83.60,20220907,535,48.79,20230727,0.07,N,043090,500,291 억,,1079443,N,N,0,N,00,N
|
|
20230831,090600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,773,-21,5,-2.64,12373001,15898,3.21,794,794,773,1032,556,794,778.27,1.85,0,-2279,832,812,790,770,748,802,760,292,238,500,530,1,1,58398013,451,-10.45,0.69,12,0.03,-74.00,1118.00,4855,20220907,-84.08,535,20230727,44.49,2900,-73.34,20230424,535,44.49,20230727,4855,-84.08,20220907,535,44.49,20230727,0.07,N,043090,500,291 억,,1079443,N,N,0,N,00,N
|
|
20230830,160506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,794,-5,5,-0.63,389247485,495608,36.77,810,810,768,1038,560,799,785.39,2.04,0,-112395,861,830,793,762,725,845,777,292,239,500,540,1,1,58398013,464,-10.73,0.71,12,0.85,-74.00,1118.00,4855,20220907,-83.65,535,20230727,48.41,2900,-72.62,20230424,535,48.41,20230727,4855,-83.65,20220907,535,48.41,20230727,0.07,N,043090,500,291 억,,1193481,N,N,0,N,00,N
|
|
20230830,150601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,784,-15,5,-1.88,366431942,466826,34.64,810,810,768,1038,560,799,784.94,2.04,0,-106615,861,830,793,762,725,845,777,292,239,500,540,1,1,58398013,458,-10.59,0.70,12,0.80,-74.00,1118.00,4855,20220907,-83.85,535,20230727,46.54,2900,-72.97,20230424,535,46.54,20230727,4855,-83.85,20220907,535,46.54,20230727,0.07,N,043090,500,291 억,,1193481,N,N,0,N,00,N
|
|
20230830,140632,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,783,-16,5,-2.00,290219781,369296,27.40,810,810,768,1038,560,799,785.87,2.04,0,-81174,861,830,793,762,725,845,777,292,239,500,540,1,1,58398013,457,-10.58,0.70,12,0.63,-74.00,1118.00,4855,20220907,-83.87,535,20230727,46.36,2900,-73.00,20230424,535,46.36,20230727,4855,-83.87,20220907,535,46.36,20230727,0.07,N,043090,500,291 억,,1193481,N,N,0,N,00,N
|
|
20230830,130619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,781,-18,5,-2.25,265787575,338182,25.09,810,810,768,1038,560,799,785.93,2.04,0,-70938,861,830,793,762,725,845,777,292,239,500,540,1,1,58398013,456,-10.55,0.70,12,0.58,-74.00,1118.00,4855,20220907,-83.91,535,20230727,45.98,2900,-73.07,20230424,535,45.98,20230727,4855,-83.91,20220907,535,45.98,20230727,0.07,N,043090,500,291 억,,1193481,N,N,0,N,00,N
|
|
20230830,120633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,786,-13,5,-1.63,240537625,306024,22.71,810,810,768,1038,560,799,786.01,2.04,0,-59002,861,830,793,762,725,845,777,292,239,500,540,1,1,58398013,459,-10.62,0.70,12,0.52,-74.00,1118.00,4855,20220907,-83.81,535,20230727,46.92,2900,-72.90,20230424,535,46.92,20230727,4855,-83.81,20220907,535,46.92,20230727,0.07,N,043090,500,291 억,,1193481,N,N,0,N,00,N
|
|
20230830,110913,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,784,-15,5,-1.88,214165696,272265,20.20,810,810,768,1038,560,799,786.61,2.04,0,-42202,861,830,793,762,725,845,777,292,239,500,540,1,1,58398013,458,-10.59,0.70,12,0.47,-74.00,1118.00,4855,20220907,-83.85,535,20230727,46.54,2900,-72.97,20230424,535,46.54,20230727,4855,-83.85,20220907,535,46.54,20230727,0.07,N,043090,500,291 억,,1193481,N,N,0,N,00,N
|
|
20230830,100656,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,778,-21,5,-2.63,153642073,196220,14.56,810,810,768,1038,560,799,783.01,2.04,0,-29267,861,830,793,762,725,845,777,292,239,500,540,1,1,58398013,454,-10.51,0.70,12,0.34,-74.00,1118.00,4855,20220907,-83.98,535,20230727,45.42,2900,-73.17,20230424,535,45.42,20230727,4855,-83.98,20220907,535,45.42,20230727,0.07,N,043090,500,291 억,,1193481,N,N,0,N,00,N
|
|
20230830,090551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,780,-19,5,-2.38,33140286,42022,3.12,810,810,775,1038,560,799,788.64,2.04,0,-19133,861,830,793,762,725,845,777,292,239,500,540,1,1,58398013,456,-10.54,0.70,12,0.07,-74.00,1118.00,4855,20220907,-83.93,535,20230727,45.79,2900,-73.10,20230424,535,45.79,20230727,4855,-83.93,20220907,535,45.79,20230727,0.07,N,043090,500,291 억,,1193481,N,N,0,N,00,N
|
|
20230829,160502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,799,45,2,5.97,1067101030,1345370,103.16,770,824,756,980,528,754,793.16,2.03,0,22641,870,812,776,718,682,794,700,292,226,500,510,1,1,58398013,467,-10.80,0.71,12,2.30,-74.00,1118.00,4855,20220907,-83.54,535,20230727,49.35,2900,-72.45,20230424,535,49.35,20230727,4855,-83.54,20220907,535,49.35,20230727,0.07,N,043090,500,291 억,,1183668,N,N,0,N,00,N
|
|
20230829,150604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,791,37,2,4.91,1011345501,1275254,97.79,770,824,756,980,528,754,793.05,2.03,0,32982,870,812,776,718,682,794,700,292,226,500,510,1,1,58398013,462,-10.69,0.71,12,2.18,-74.00,1118.00,4855,20220907,-83.71,535,20230727,47.85,2900,-72.72,20230424,535,47.85,20230727,4855,-83.71,20220907,535,47.85,20230727,0.07,N,043090,500,291 억,,1183668,N,N,0,N,00,N
|
|
20230829,140651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,775,21,2,2.79,952050675,1199700,91.99,770,824,756,980,528,754,793.57,2.03,0,44287,870,812,776,718,682,794,700,292,226,500,510,1,1,58398013,453,-10.47,0.69,12,2.05,-74.00,1118.00,4855,20220907,-84.04,535,20230727,44.86,2900,-73.28,20230424,535,44.86,20230727,4855,-84.04,20220907,535,44.86,20230727,0.07,N,043090,500,291 억,,1183668,N,N,0,N,00,N
|
|
20230829,130623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,776,22,2,2.92,886292972,1114027,85.42,770,824,756,980,528,754,795.58,2.03,0,86500,870,812,776,718,682,794,700,292,226,500,510,1,1,58398013,453,-10.49,0.69,12,1.91,-74.00,1118.00,4855,20220907,-84.02,535,20230727,45.05,2900,-73.24,20230424,535,45.05,20230727,4855,-84.02,20220907,535,45.05,20230727,0.07,N,043090,500,291 억,,1183668,N,N,0,N,00,N
|
|
20230829,120643,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,776,22,2,2.92,837749462,1051458,80.63,770,824,756,980,528,754,796.75,2.03,0,108554,870,812,776,718,682,794,700,292,226,500,510,1,1,58398013,453,-10.49,0.69,12,1.80,-74.00,1118.00,4855,20220907,-84.02,535,20230727,45.05,2900,-73.24,20230424,535,45.05,20230727,4855,-84.02,20220907,535,45.05,20230727,0.07,N,043090,500,291 억,,1183668,N,N,0,N,00,N
|
|
20230829,111016,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,782,28,2,3.71,712804023,890889,68.31,770,824,756,980,528,754,800.10,2.03,0,126408,870,812,776,718,682,794,700,292,226,500,510,1,1,58398013,457,-10.57,0.70,12,1.53,-74.00,1118.00,4855,20220907,-83.89,535,20230727,46.17,2900,-73.03,20230424,535,46.17,20230727,4855,-83.89,20220907,535,46.17,20230727,0.07,N,043090,500,291 억,,1183668,N,N,0,N,00,N
|
|
20230829,100717,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,795,41,2,5.44,139141374,180204,13.82,770,795,756,980,528,754,772.13,2.03,0,37837,870,812,776,718,682,794,700,292,226,500,510,1,1,58398013,464,-10.74,0.71,12,0.31,-74.00,1118.00,4855,20220907,-83.63,535,20230727,48.60,2900,-72.59,20230424,535,48.60,20230727,4855,-83.63,20220907,535,48.60,20230727,0.07,N,043090,500,291 억,,1183668,N,N,0,N,00,N
|
|
20230829,090452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,761,7,2,0.93,24645125,32000,2.45,770,775,761,980,528,754,770.16,2.03,0,2731,870,812,776,718,682,794,700,292,226,500,510,1,1,58398013,444,-10.28,0.68,12,0.05,-74.00,1118.00,4855,20220907,-84.33,535,20230727,42.24,2900,-73.76,20230424,535,42.24,20230727,4855,-84.33,20220907,535,42.24,20230727,0.07,N,043090,500,291 억,,1183668,N,N,0,N,00,N
|
|
20230828,160449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,754,-46,5,-5.75,1025289591,1303143,29.69,805,834,740,1040,560,800,786.78,1.92,0,49067,916,857,796,737,676,827,707,292,240,500,540,1,1,58398013,440,-10.19,0.67,12,2.23,-74.00,1118.00,4855,20220907,-84.47,535,20230727,40.93,2900,-74.00,20230424,535,40.93,20230727,4855,-84.47,20220907,535,40.93,20230727,0.07,N,043090,500,291 억,,1124056,N,N,0,N,00,N
|
|
20230828,150454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,751,-49,5,-6.12,903228090,1140472,25.99,805,834,750,1040,560,800,791.97,1.92,0,27650,916,857,796,737,676,827,707,292,240,500,540,1,1,58398013,439,-10.15,0.67,12,1.95,-74.00,1118.00,4855,20220907,-84.53,535,20230727,40.37,2900,-74.10,20230424,535,40.37,20230727,4855,-84.53,20220907,535,40.37,20230727,0.07,N,043090,500,291 억,,1124056,N,N,0,N,00,N
|
|
20230828,140456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,777,-23,5,-2.88,690159776,862350,19.65,805,834,775,1040,560,800,800.32,1.92,0,12271,916,857,796,737,676,827,707,292,240,500,540,1,1,58398013,454,-10.50,0.69,12,1.48,-74.00,1118.00,4855,20220907,-84.00,535,20230727,45.23,2900,-73.21,20230424,535,45.23,20230727,4855,-84.00,20220907,535,45.23,20230727,0.07,N,043090,500,291 억,,1124056,N,N,0,N,00,N
|
|
20230828,130459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,808,8,2,1.00,479449389,595469,13.57,805,834,788,1040,560,800,805.17,1.92,0,-7402,916,857,796,737,676,827,707,292,240,500,540,1,1,58398013,472,-10.92,0.72,12,1.02,-74.00,1118.00,4855,20220907,-83.36,535,20230727,51.03,2900,-72.14,20230424,535,51.03,20230727,4855,-83.36,20220907,535,51.03,20230727,0.07,N,043090,500,291 억,,1124056,N,N,0,N,00,N
|
|
20230828,120454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,809,9,2,1.12,460691824,572266,13.04,805,834,788,1040,560,800,805.04,1.92,0,-8677,916,857,796,737,676,827,707,292,240,500,540,1,1,58398013,472,-10.93,0.72,12,0.98,-74.00,1118.00,4855,20220907,-83.34,535,20230727,51.21,2900,-72.10,20230424,535,51.21,20230727,4855,-83.34,20220907,535,51.21,20230727,0.07,N,043090,500,291 억,,1124056,N,N,0,N,00,N
|
|
20230828,110451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,806,6,2,0.75,414128172,514776,11.73,805,834,788,1040,560,800,804.49,1.92,0,-34603,916,857,796,737,676,827,707,292,240,500,540,1,1,58398013,471,-10.89,0.72,12,0.88,-74.00,1118.00,4855,20220907,-83.40,535,20230727,50.65,2900,-72.21,20230424,535,50.65,20230727,4855,-83.40,20220907,535,50.65,20230727,0.07,N,043090,500,291 억,,1124056,N,N,0,N,00,N
|
|
20230828,100446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,808,8,2,1.00,271366846,335480,7.64,805,834,788,1040,560,800,808.91,1.92,0,-59892,916,857,796,737,676,827,707,292,240,500,540,1,1,58398013,472,-10.92,0.72,12,0.57,-74.00,1118.00,4855,20220907,-83.36,535,20230727,51.03,2900,-72.14,20230424,535,51.03,20230727,4855,-83.36,20220907,535,51.03,20230727,0.07,N,043090,500,291 억,,1124056,N,N,0,N,00,N
|
|
20230828,090454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,791,-9,5,-1.12,56071209,70171,1.60,805,809,788,1040,560,800,799.06,1.92,0,-33692,916,857,796,737,676,827,707,292,240,500,540,1,1,58398013,462,-10.69,0.71,12,0.12,-74.00,1118.00,4855,20220907,-83.71,535,20230727,47.85,2900,-72.72,20230424,535,47.85,20230727,4855,-83.71,20220907,535,47.85,20230727,0.07,N,043090,500,291 억,,1124056,N,N,0,N,00,N
|
|
20230825,160450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,800,65,2,8.84,3526019798,4377220,135.25,840,855,735,955,515,735,805.54,2.82,0,-531412,850,792,677,619,504,821,648,292,220,500,490,1,1,58398013,467,-10.81,0.72,12,7.50,-74.00,1118.00,4855,20220907,-83.52,535,20230727,49.53,2900,-72.41,20230424,535,49.53,20230727,4855,-83.52,20220907,535,49.53,20230727,0.07,N,043090,500,291 억,,1646747,N,N,0,N,00,N
|
|
20230825,150453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,800,65,2,8.84,3442051670,4271842,131.99,840,855,735,955,515,735,805.75,2.82,0,-528291,850,792,677,619,504,821,648,292,220,500,490,1,1,58398013,467,-10.81,0.72,12,7.32,-74.00,1118.00,4855,20220907,-83.52,535,20230727,49.53,2900,-72.41,20230424,535,49.53,20230727,4855,-83.52,20220907,535,49.53,20230727,0.07,N,043090,500,291 억,,1646747,N,N,0,N,00,N
|
|
20230825,140451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,777,42,2,5.71,3084433040,3824008,118.15,840,855,735,955,515,735,806.60,2.82,0,-523010,850,792,677,619,504,821,648,292,220,500,490,1,1,58398013,454,-10.50,0.69,12,6.55,-74.00,1118.00,4855,20220907,-84.00,535,20230727,45.23,2900,-73.21,20230424,535,45.23,20230727,4855,-84.00,20220907,535,45.23,20230727,0.07,N,043090,500,291 억,,1646747,N,N,0,N,00,N
|
|
20230825,130450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,767,32,2,4.35,2867968832,3539668,109.37,840,855,757,955,515,735,810.24,2.82,0,-500346,850,792,677,619,504,821,648,292,220,500,490,1,1,58398013,448,-10.36,0.69,12,6.06,-74.00,1118.00,4855,20220907,-84.20,535,20230727,43.36,2900,-73.55,20230424,535,43.36,20230727,4855,-84.20,20220907,535,43.36,20230727,0.07,N,043090,500,291 억,,1646747,N,N,0,N,00,N
|
|
20230825,120450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,782,47,2,6.39,2707681211,3331166,102.93,840,855,771,955,515,735,812.83,2.82,0,-424064,850,792,677,619,504,821,648,292,220,500,490,1,1,58398013,457,-10.57,0.70,12,5.70,-74.00,1118.00,4855,20220907,-83.89,535,20230727,46.17,2900,-73.03,20230424,535,46.17,20230727,4855,-83.89,20220907,535,46.17,20230727,0.07,N,043090,500,291 억,,1646747,N,N,0,N,00,N
|
|
20230825,110451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,775,40,2,5.44,2589200387,3179134,98.23,840,855,773,955,515,735,814.44,2.82,0,-420018,850,792,677,619,504,821,648,292,220,500,490,1,1,58398013,453,-10.47,0.69,12,5.44,-74.00,1118.00,4855,20220907,-84.04,535,20230727,44.86,2900,-73.28,20230424,535,44.86,20230727,4855,-84.04,20220907,535,44.86,20230727,0.07,N,043090,500,291 억,,1646747,N,N,0,N,00,N
|
|
20230825,100451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,804,69,2,9.39,2274143353,2778901,85.86,840,855,781,955,515,735,818.36,2.82,0,-368871,850,792,677,619,504,821,648,292,220,500,490,1,1,58398013,470,-10.86,0.72,12,4.76,-74.00,1118.00,4855,20220907,-83.44,535,20230727,50.28,2900,-72.28,20230424,535,50.28,20230727,4855,-83.44,20220907,535,50.28,20230727,0.07,N,043090,500,291 억,,1646747,N,N,0,N,00,N
|
|
20230825,090451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,803,68,2,9.25,678236480,822331,25.41,840,848,781,955,515,735,824.77,2.82,0,-138695,850,792,677,619,504,821,648,292,220,500,490,1,1,58398013,469,-10.85,0.72,12,1.41,-74.00,1118.00,4855,20220907,-83.46,535,20230727,50.09,2900,-72.31,20230424,535,50.09,20230727,4855,-83.46,20220907,535,50.09,20230727,0.07,N,043090,500,291 억,,1646747,N,N,0,N,00,N
|
|
20230824,160446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,735,169,1,29.86,2172128616,3236445,1970.93,569,735,562,735,397,566,671.15,3.12,0,-179836,603,584,572,553,541,578,547,292,169,500,380,1,1,58398013,429,-9.93,0.66,12,5.54,-74.00,1118.00,4855,20220907,-84.86,535,20230727,37.38,2900,-74.66,20230424,535,37.38,20230727,4855,-84.86,20220907,535,37.38,20230727,0.07,N,043090,500,291 억,,1821583,N,N,0,N,00,N
|
|
20230824,150446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,735,169,1,29.86,2166536736,3228837,1966.30,569,735,562,735,397,566,671.00,3.12,0,-179836,603,584,572,553,541,578,547,292,169,500,380,1,1,58398013,429,-9.93,0.66,12,5.53,-74.00,1118.00,4855,20220907,-84.86,535,20230727,37.38,2900,-74.66,20230424,535,37.38,20230727,4855,-84.86,20220907,535,37.38,20230727,0.07,N,043090,500,291 억,,1821583,N,N,0,N,00,N
|
|
20230824,140448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,735,169,1,29.86,2117998806,3162799,1926.08,569,735,562,735,397,566,669.66,3.12,0,-179836,603,584,572,553,541,578,547,292,169,500,380,1,1,58398013,429,-9.93,0.66,12,5.42,-74.00,1118.00,4855,20220907,-84.86,535,20230727,37.38,2900,-74.66,20230424,535,37.38,20230727,4855,-84.86,20220907,535,37.38,20230727,0.07,N,043090,500,291 억,,1821583,N,N,0,N,00,N
|
|
20230824,130452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,689,123,2,21.73,1477145887,2266910,1380.50,569,710,562,735,397,566,651.61,3.12,0,-196919,603,584,572,553,541,578,547,292,169,500,380,1,1,58398013,402,-9.31,0.62,12,3.88,-74.00,1118.00,4855,20220907,-85.81,535,20230727,28.79,2900,-76.24,20230424,535,28.79,20230727,4855,-85.81,20220907,535,28.79,20230727,0.07,N,043090,500,291 억,,1821583,N,N,0,N,00,N
|
|
20230824,120450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,606,40,2,7.07,418412566,691449,421.08,569,625,562,735,397,566,605.12,3.12,0,-101972,603,584,572,553,541,578,547,292,169,500,380,1,1,58398013,354,-8.19,0.54,12,1.18,-74.00,1118.00,4855,20220907,-87.52,535,20230727,13.27,2900,-79.10,20230424,535,13.27,20230727,4855,-87.52,20220907,535,13.27,20230727,0.07,N,043090,500,291 억,,1821583,N,N,0,N,00,N
|
|
20230824,110449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,608,42,2,7.42,320996971,531716,323.80,569,625,562,735,397,566,603.70,3.12,0,-112601,603,584,572,553,541,578,547,292,169,500,380,1,1,58398013,355,-8.22,0.54,12,0.91,-74.00,1118.00,4855,20220907,-87.48,535,20230727,13.64,2900,-79.03,20230424,535,13.64,20230727,4855,-87.48,20220907,535,13.64,20230727,0.07,N,043090,500,291 억,,1821583,N,N,0,N,00,N
|
|
20230824,100448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,578,12,2,2.12,16155610,28140,17.14,569,589,562,735,397,566,574.12,3.12,0,-3637,603,584,572,553,541,578,547,292,169,500,380,1,1,58398013,338,-7.81,0.52,12,0.05,-74.00,1118.00,4855,20220907,-88.09,535,20230727,8.04,2900,-80.07,20230424,535,8.04,20230727,4855,-88.09,20220907,535,8.04,20230727,0.07,N,043090,500,291 억,,1821583,N,N,0,N,00,N
|
|
20230824,090449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,574,8,2,1.41,2574754,4526,2.76,569,574,562,735,397,566,568.88,3.12,0,1001,603,584,572,553,541,578,547,292,169,500,380,1,1,58398013,335,-7.76,0.51,12,0.01,-74.00,1118.00,4855,20220907,-88.18,535,20230727,7.29,2900,-80.21,20230424,535,7.29,20230727,4855,-88.18,20220907,535,7.29,20230727,0.07,N,043090,500,291 억,,1821583,N,N,0,N,00,N
|
|
20230823,160444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,566,-1,5,-0.18,92923239,162818,50.79,591,591,560,737,397,567,570.72,3.18,0,-37301,619,593,574,548,529,583,538,292,170,500,380,1,1,58398013,331,-7.65,0.51,12,0.28,-74.00,1118.00,4855,20220907,-88.34,535,20230727,5.79,2900,-80.48,20230424,535,5.79,20230727,4855,-88.34,20220907,535,5.79,20230727,0.07,N,043090,500,291 억,,1858884,N,N,0,N,00,N
|
|
20230823,150446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,560,-7,5,-1.23,88529595,155015,48.36,591,591,560,737,397,567,571.10,3.18,0,-37340,619,593,574,548,529,583,538,292,170,500,380,1,1,58398013,327,-7.57,0.50,12,0.27,-74.00,1118.00,4855,20220907,-88.47,535,20230727,4.67,2900,-80.69,20230424,535,4.67,20230727,4855,-88.47,20220907,535,4.67,20230727,0.07,N,043090,500,291 억,,1858884,N,N,0,N,00,N
|
|
20230823,140449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,568,1,2,0.18,60258216,105159,32.80,591,591,561,737,397,567,573.02,3.18,0,-27127,619,593,574,548,529,583,538,292,170,500,380,1,1,58398013,332,-7.68,0.51,12,0.18,-74.00,1118.00,4855,20220907,-88.30,535,20230727,6.17,2900,-80.41,20230424,535,6.17,20230727,4855,-88.30,20220907,535,6.17,20230727,0.07,N,043090,500,291 억,,1858884,N,N,0,N,00,N
|
|
20230823,130446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,575,8,2,1.41,41918438,72879,22.73,591,591,561,737,397,567,575.18,3.18,0,-20208,619,593,574,548,529,583,538,292,170,500,380,1,1,58398013,336,-7.77,0.51,12,0.12,-74.00,1118.00,4855,20220907,-88.16,535,20230727,7.48,2900,-80.17,20230424,535,7.48,20230727,4855,-88.16,20220907,535,7.48,20230727,0.07,N,043090,500,291 억,,1858884,N,N,0,N,00,N
|
|
20230823,120449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,567,0,3,0.00,38580585,67018,20.91,591,591,561,737,397,567,575.67,3.18,0,-18701,619,593,574,548,529,583,538,292,170,500,380,1,1,58398013,331,-7.66,0.51,12,0.11,-74.00,1118.00,4855,20220907,-88.32,535,20230727,5.98,2900,-80.45,20230424,535,5.98,20230727,4855,-88.32,20220907,535,5.98,20230727,0.07,N,043090,500,291 억,,1858884,N,N,0,N,00,N
|
|
20230823,110447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,567,0,3,0.00,33227454,57572,17.96,591,591,567,737,397,567,577.15,3.18,0,-17278,619,593,574,548,529,583,538,292,170,500,380,1,1,58398013,331,-7.66,0.51,12,0.10,-74.00,1118.00,4855,20220907,-88.32,535,20230727,5.98,2900,-80.45,20230424,535,5.98,20230727,4855,-88.32,20220907,535,5.98,20230727,0.07,N,043090,500,291 억,,1858884,N,N,0,N,00,N
|
|
20230823,100446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,579,12,2,2.12,24377073,42079,13.13,591,591,570,737,397,567,579.32,3.18,0,-14795,619,593,574,548,529,583,538,292,170,500,380,1,1,58398013,338,-7.82,0.52,12,0.07,-74.00,1118.00,4855,20220907,-88.07,535,20230727,8.22,2900,-80.03,20230424,535,8.22,20230727,4855,-88.07,20220907,535,8.22,20230727,0.07,N,043090,500,291 억,,1858884,N,N,0,N,00,N
|
|
20230823,090451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,574,7,2,1.23,1564448,2705,0.84,591,591,571,737,397,567,578.35,3.18,0,-574,619,593,574,548,529,583,538,292,170,500,380,1,1,58398013,335,-7.76,0.51,12,0.00,-74.00,1118.00,4855,20220907,-88.18,535,20230727,7.29,2900,-80.21,20230424,535,7.29,20230727,4855,-88.18,20220907,535,7.29,20230727,0.07,N,043090,500,291 억,,1858884,N,N,0,N,00,N
|
|
20230822,160443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,567,-7,5,-1.22,184506300,318513,57.00,569,600,555,746,402,574,579.27,3.18,0,3849,647,610,580,543,513,595,528,292,172,500,390,1,1,58398013,331,-7.66,0.51,12,0.55,-74.00,1118.00,4855,20220907,-88.32,535,20230727,5.98,2900,-80.45,20230424,535,5.98,20230727,4855,-88.32,20220907,535,5.98,20230727,0.07,N,043090,500,291 억,,1854883,N,N,0,N,00,N
|
|
20230822,150443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,582,8,2,1.39,175821586,303320,54.28,569,600,555,746,402,574,579.66,3.18,0,2625,647,610,580,543,513,595,528,292,172,500,390,1,1,58398013,340,-7.86,0.52,12,0.52,-74.00,1118.00,4855,20220907,-88.01,535,20230727,8.79,2900,-79.93,20230424,535,8.79,20230727,4855,-88.01,20220907,535,8.79,20230727,0.07,N,043090,500,291 억,,1854883,N,N,0,N,00,N
|
|
20230822,140449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,585,11,2,1.92,167285533,288713,51.66,569,600,555,746,402,574,579.42,3.18,0,6294,647,610,580,543,513,595,528,292,172,500,390,1,1,58398013,342,-7.91,0.52,12,0.49,-74.00,1118.00,4855,20220907,-87.95,535,20230727,9.35,2900,-79.83,20230424,535,9.35,20230727,4855,-87.95,20220907,535,9.35,20230727,0.07,N,043090,500,291 억,,1854883,N,N,0,N,00,N
|
|
20230822,130444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,588,14,2,2.44,159133638,274746,49.16,569,600,555,746,402,574,579.20,3.18,0,16244,647,610,580,543,513,595,528,292,172,500,390,1,1,58398013,343,-7.95,0.53,12,0.47,-74.00,1118.00,4855,20220907,-87.89,535,20230727,9.91,2900,-79.72,20230424,535,9.91,20230727,4855,-87.89,20220907,535,9.91,20230727,0.07,N,043090,500,291 억,,1854883,N,N,0,N,00,N
|
|
20230822,120437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,585,11,2,1.92,88999340,155884,27.89,569,587,555,746,402,574,570.93,3.18,0,-4910,647,610,580,543,513,595,528,292,172,500,390,1,1,58398013,342,-7.91,0.52,12,0.27,-74.00,1118.00,4855,20220907,-87.95,535,20230727,9.35,2900,-79.83,20230424,535,9.35,20230727,4855,-87.95,20220907,535,9.35,20230727,0.07,N,043090,500,291 억,,1854883,N,N,0,N,00,N
|
|
20230822,110442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,3,2,0.52,68895225,121268,21.70,569,584,555,746,402,574,568.12,3.18,0,-405,647,610,580,543,513,595,528,292,172,500,390,1,1,58398013,337,-7.80,0.52,12,0.21,-74.00,1118.00,4855,20220907,-88.12,535,20230727,7.85,2900,-80.10,20230424,535,7.85,20230727,4855,-88.12,20220907,535,7.85,20230727,0.07,N,043090,500,291 억,,1854883,N,N,0,N,00,N
|
|
20230822,100441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,568,-6,5,-1.05,53024750,93752,16.78,569,579,555,746,402,574,565.59,3.18,0,2647,647,610,580,543,513,595,528,292,172,500,390,1,1,58398013,332,-7.68,0.51,12,0.16,-74.00,1118.00,4855,20220907,-88.30,535,20230727,6.17,2900,-80.41,20230424,535,6.17,20230727,4855,-88.30,20220907,535,6.17,20230727,0.07,N,043090,500,291 억,,1854883,N,N,0,N,00,N
|
|
20230822,090443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,570,-4,5,-0.70,5604560,9839,1.76,569,574,567,746,402,574,569.63,3.18,0,2248,647,610,580,543,513,595,528,292,172,500,390,1,1,58398013,333,-7.70,0.51,12,0.02,-74.00,1118.00,4855,20220907,-88.26,535,20230727,6.54,2900,-80.34,20230424,535,6.54,20230727,4855,-88.26,20220907,535,6.54,20230727,0.07,N,043090,500,291 억,,1854883,N,N,0,N,00,N
|
|
20230821,160442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,574,-10,5,-1.71,322453889,555846,260.38,582,617,550,759,409,584,580.16,3.12,0,30981,608,595,587,574,566,592,571,292,175,500,390,1,1,58398013,335,-7.76,0.51,12,0.95,-74.00,1118.00,4855,20220907,-88.18,535,20230727,7.29,2900,-80.21,20230424,535,7.29,20230727,4855,-88.18,20220907,535,7.29,20230727,0.07,N,043090,500,291 억,,1823902,N,N,0,N,00,N
|
|
20230821,150445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,581,-3,5,-0.51,290990218,501609,234.97,582,617,550,759,409,584,580.11,3.12,0,35325,608,595,587,574,566,592,571,292,175,500,390,1,1,58398013,339,-7.85,0.52,12,0.86,-74.00,1118.00,4855,20220907,-88.03,535,20230727,8.60,2900,-79.97,20230424,535,8.60,20230727,4855,-88.03,20220907,535,8.60,20230727,0.07,N,043090,500,291 억,,1823902,N,N,0,N,00,N
|
|
20230821,140445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,574,-10,5,-1.71,167710709,293423,137.45,582,586,550,759,409,584,571.57,3.12,0,90668,608,595,587,574,566,592,571,292,175,500,390,1,1,58398013,335,-7.76,0.51,12,0.50,-74.00,1118.00,4855,20220907,-88.18,535,20230727,7.29,2900,-80.21,20230424,535,7.29,20230727,4855,-88.18,20220907,535,7.29,20230727,0.07,N,043090,500,291 억,,1823902,N,N,0,N,00,N
|
|
20230821,130447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,570,-14,5,-2.40,141548979,247558,115.97,582,586,550,759,409,584,571.78,3.12,0,87642,608,595,587,574,566,592,571,292,175,500,390,1,1,58398013,333,-7.70,0.51,12,0.42,-74.00,1118.00,4855,20220907,-88.26,535,20230727,6.54,2900,-80.34,20230424,535,6.54,20230727,4855,-88.26,20220907,535,6.54,20230727,0.07,N,043090,500,291 억,,1823902,N,N,0,N,00,N
|
|
20230821,120445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,575,-9,5,-1.54,134900472,235915,110.51,582,586,550,759,409,584,571.82,3.12,0,88991,608,595,587,574,566,592,571,292,175,500,390,1,1,58398013,336,-7.77,0.51,12,0.40,-74.00,1118.00,4855,20220907,-88.16,535,20230727,7.48,2900,-80.17,20230424,535,7.48,20230727,4855,-88.16,20220907,535,7.48,20230727,0.07,N,043090,500,291 억,,1823902,N,N,0,N,00,N
|
|
20230821,110444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,573,-11,5,-1.88,117820543,206049,96.52,582,586,550,759,409,584,571.81,3.12,0,86469,608,595,587,574,566,592,571,292,175,500,390,1,1,58398013,335,-7.74,0.51,12,0.35,-74.00,1118.00,4855,20220907,-88.20,535,20230727,7.10,2900,-80.24,20230424,535,7.10,20230727,4855,-88.20,20220907,535,7.10,20230727,0.07,N,043090,500,291 억,,1823902,N,N,0,N,00,N
|
|
20230821,100443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,578,-6,5,-1.03,94656523,165819,77.68,582,586,550,759,409,584,570.84,3.12,0,80364,608,595,587,574,566,592,571,292,175,500,390,1,1,58398013,338,-7.81,0.52,12,0.28,-74.00,1118.00,4855,20220907,-88.09,535,20230727,8.04,2900,-80.07,20230424,535,8.04,20230727,4855,-88.09,20220907,535,8.04,20230727,0.07,N,043090,500,291 억,,1823902,N,N,0,N,00,N
|
|
20230821,090449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,550,-34,5,-5.82,8414345,14729,6.90,582,582,550,759,409,584,571.27,3.12,0,-68,608,595,587,574,566,592,571,292,175,500,390,1,1,58398013,321,-7.43,0.49,12,0.03,-74.00,1118.00,4855,20220907,-88.67,535,20230727,2.80,2900,-81.03,20230424,535,2.80,20230727,4855,-88.67,20220907,535,2.80,20230727,0.07,N,043090,500,291 억,,1823902,Y,N,0,N,00,N
|
|
20230818,160443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,584,-21,5,-3.47,124765107,213341,178.95,600,600,579,786,424,605,584.82,3.13,0,-3488,641,622,596,577,551,632,587,292,181,500,410,1,1,58398013,341,-7.89,0.52,12,0.37,-74.00,1118.00,4855,20220907,-87.97,535,20230727,9.16,2900,-79.86,20230424,535,9.16,20230727,4855,-87.97,20220907,535,9.16,20230727,0.07,N,043090,500,291 억,,1827254,N,N,0,N,00,N
|
|
20230818,150437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,586,-19,5,-3.14,114026859,194897,163.48,600,600,579,786,424,605,585.06,3.13,0,-4506,641,622,596,577,551,632,587,292,181,500,410,1,1,58398013,342,-7.92,0.52,12,0.33,-74.00,1118.00,4855,20220907,-87.93,535,20230727,9.53,2900,-79.79,20230424,535,9.53,20230727,4855,-87.93,20220907,535,9.53,20230727,0.07,N,043090,500,291 억,,1827254,N,N,0,N,00,N
|
|
20230818,140442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,583,-22,5,-3.64,104664653,178847,150.02,600,600,579,786,424,605,585.22,3.13,0,-2180,641,622,596,577,551,632,587,292,181,500,410,1,1,58398013,340,-7.88,0.52,12,0.31,-74.00,1118.00,4855,20220907,-87.99,535,20230727,8.97,2900,-79.90,20230424,535,8.97,20230727,4855,-87.99,20220907,535,8.97,20230727,0.07,N,043090,500,291 억,,1827254,N,N,0,N,00,N
|
|
20230818,130439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,588,-17,5,-2.81,100260699,171301,143.69,600,600,579,786,424,605,585.29,3.13,0,-1705,641,622,596,577,551,632,587,292,181,500,410,1,1,58398013,343,-7.95,0.53,12,0.29,-74.00,1118.00,4855,20220907,-87.89,535,20230727,9.91,2900,-79.72,20230424,535,9.91,20230727,4855,-87.89,20220907,535,9.91,20230727,0.07,N,043090,500,291 억,,1827254,N,N,0,N,00,N
|
|
20230818,120449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,582,-23,5,-3.80,82500922,140927,118.21,600,600,579,786,424,605,585.42,3.13,0,-13876,641,622,596,577,551,632,587,292,181,500,410,1,1,58398013,340,-7.86,0.52,12,0.24,-74.00,1118.00,4855,20220907,-88.01,535,20230727,8.79,2900,-79.93,20230424,535,8.79,20230727,4855,-88.01,20220907,535,8.79,20230727,0.07,N,043090,500,291 억,,1827254,N,N,0,N,00,N
|
|
20230818,110440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,580,-25,5,-4.13,65011744,110854,92.98,600,600,580,786,424,605,586.46,3.13,0,-16481,641,622,596,577,551,632,587,292,181,500,410,1,1,58398013,339,-7.84,0.52,12,0.19,-74.00,1118.00,4855,20220907,-88.05,535,20230727,8.41,2900,-80.00,20230424,535,8.41,20230727,4855,-88.05,20220907,535,8.41,20230727,0.07,N,043090,500,291 억,,1827254,N,N,0,N,00,N
|
|
20230818,100442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,589,-16,5,-2.64,28277664,47785,40.08,600,600,581,786,424,605,591.77,3.13,0,-17061,641,622,596,577,551,632,587,292,181,500,410,1,1,58398013,344,-7.96,0.53,12,0.08,-74.00,1118.00,4855,20220907,-87.87,535,20230727,10.09,2900,-79.69,20230424,535,10.09,20230727,4855,-87.87,20220907,535,10.09,20230727,0.07,N,043090,500,291 억,,1827254,N,N,0,N,00,N
|
|
20230818,090443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,598,-7,5,-1.16,3823866,6403,5.37,600,600,597,786,424,605,597.20,3.13,0,-4549,641,622,596,577,551,632,587,292,181,500,410,1,1,58398013,349,-8.08,0.53,12,0.01,-74.00,1118.00,4855,20220907,-87.68,535,20230727,11.78,2900,-79.38,20230424,535,11.78,20230727,4855,-87.68,20220907,535,11.78,20230727,0.07,N,043090,500,291 억,,1827254,N,N,0,N,00,N
|
|
20230817,160443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,605,1,2,0.17,70785327,119217,25.71,604,615,570,785,423,604,593.75,3.14,0,-9247,680,642,615,577,550,628,563,292,181,500,410,1,1,58398013,353,-8.18,0.54,12,0.20,-74.00,1118.00,4855,20220907,-87.54,535,20230727,13.08,2900,-79.14,20230424,535,13.08,20230727,4855,-87.54,20220907,535,13.08,20230727,0.07,N,043090,500,291 억,,1836383,N,N,0,N,00,N
|
|
20230817,150446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,605,1,2,0.17,69417527,116952,25.23,604,615,570,785,423,604,593.56,3.14,0,-8650,680,642,615,577,550,628,563,292,181,500,410,1,1,58398013,353,-8.18,0.54,12,0.20,-74.00,1118.00,4855,20220907,-87.54,535,20230727,13.08,2900,-79.14,20230424,535,13.08,20230727,4855,-87.54,20220907,535,13.08,20230727,0.07,N,043090,500,291 억,,1836383,N,N,0,N,00,N
|
|
20230817,140442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,606,2,2,0.33,60960006,102964,22.21,604,615,570,785,423,604,592.05,3.14,0,-3028,680,642,615,577,550,628,563,292,181,500,410,1,1,58398013,354,-8.19,0.54,12,0.18,-74.00,1118.00,4855,20220907,-87.52,535,20230727,13.27,2900,-79.10,20230424,535,13.27,20230727,4855,-87.52,20220907,535,13.27,20230727,0.07,N,043090,500,291 억,,1836383,N,N,0,N,00,N
|
|
20230817,130439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,598,-6,5,-0.99,49376206,83688,18.05,604,605,570,785,423,604,590.00,3.14,0,-2223,680,642,615,577,550,628,563,292,181,500,410,1,1,58398013,349,-8.08,0.53,12,0.14,-74.00,1118.00,4855,20220907,-87.68,535,20230727,11.78,2900,-79.38,20230424,535,11.78,20230727,4855,-87.68,20220907,535,11.78,20230727,0.07,N,043090,500,291 억,,1836383,N,N,0,N,00,N
|
|
20230817,120442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,594,-10,5,-1.66,42778870,72504,15.64,604,605,570,785,423,604,590.02,3.14,0,-3975,680,642,615,577,550,628,563,292,181,500,410,1,1,58398013,347,-8.03,0.53,12,0.12,-74.00,1118.00,4855,20220907,-87.77,535,20230727,11.03,2900,-79.52,20230424,535,11.03,20230727,4855,-87.77,20220907,535,11.03,20230727,0.07,N,043090,500,291 억,,1836383,N,N,0,N,00,N
|
|
20230817,110442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,596,-8,5,-1.32,36005276,61022,13.16,604,605,570,785,423,604,590.04,3.14,0,-5309,680,642,615,577,550,628,563,292,181,500,410,1,1,58398013,348,-8.05,0.53,12,0.10,-74.00,1118.00,4855,20220907,-87.72,535,20230727,11.40,2900,-79.45,20230424,535,11.40,20230727,4855,-87.72,20220907,535,11.40,20230727,0.07,N,043090,500,291 억,,1836383,N,N,0,N,00,N
|
|
20230817,100441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,599,-5,5,-0.83,18544201,31395,6.77,604,605,570,785,423,604,590.67,3.14,0,-1054,680,642,615,577,550,628,563,292,181,500,410,1,1,58398013,350,-8.09,0.54,12,0.05,-74.00,1118.00,4855,20220907,-87.66,535,20230727,11.96,2900,-79.34,20230424,535,11.96,20230727,4855,-87.66,20220907,535,11.96,20230727,0.07,N,043090,500,291 억,,1836383,N,N,0,N,00,N
|
|
20230817,090440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,591,-13,5,-2.15,8620332,14642,3.16,604,605,570,785,423,604,588.74,3.14,0,-645,680,642,615,577,550,628,563,292,181,500,410,1,1,58398013,345,-7.99,0.53,12,0.03,-74.00,1118.00,4855,20220907,-87.83,535,20230727,10.47,2900,-79.62,20230424,535,10.47,20230727,4855,-87.83,20220907,535,10.47,20230727,0.07,N,043090,500,291 억,,1836383,N,N,0,N,00,N
|
|
20230816,160440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,604,-47,5,-7.22,281379736,463620,129.59,647,653,588,846,456,651,606.91,3.23,0,-49024,701,676,658,633,615,667,624,292,195,500,440,1,1,58398013,353,-8.16,0.54,12,0.79,-74.00,1118.00,4855,20220907,-87.56,535,20230727,12.90,2900,-79.17,20230424,535,12.90,20230727,4855,-87.56,20220907,535,12.90,20230727,0.07,N,043090,500,291 억,,1885407,N,N,0,N,00,N
|
|
20230816,150441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,-50,5,-7.68,271081302,446558,124.82,647,653,588,846,456,651,607.04,3.23,0,-48407,701,676,658,633,615,667,624,292,195,500,440,1,1,58398013,351,-8.12,0.54,12,0.76,-74.00,1118.00,4855,20220907,-87.62,535,20230727,12.34,2900,-79.28,20230424,535,12.34,20230727,4855,-87.62,20220907,535,12.34,20230727,0.07,N,043090,500,291 억,,1885407,N,N,0,N,00,N
|
|
20230816,140440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,-51,5,-7.83,262679059,432507,120.89,647,653,588,846,456,651,607.34,3.23,0,-50231,701,676,658,633,615,667,624,292,195,500,440,1,1,58398013,350,-8.11,0.54,12,0.74,-74.00,1118.00,4855,20220907,-87.64,535,20230727,12.15,2900,-79.31,20230424,535,12.15,20230727,4855,-87.64,20220907,535,12.15,20230727,0.07,N,043090,500,291 억,,1885407,N,N,0,N,00,N
|
|
20230816,130441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,614,-37,5,-5.68,245617487,404214,112.98,647,653,588,846,456,651,607.64,3.23,0,-42078,701,676,658,633,615,667,624,292,195,500,440,1,1,58398013,359,-8.30,0.55,12,0.69,-74.00,1118.00,4855,20220907,-87.35,535,20230727,14.77,2900,-78.83,20230424,535,14.77,20230727,4855,-87.35,20220907,535,14.77,20230727,0.07,N,043090,500,291 억,,1885407,N,N,0,N,00,N
|
|
20230816,120446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,595,-56,5,-8.60,219922879,361812,101.13,647,653,588,846,456,651,607.83,3.23,0,-26723,701,676,658,633,615,667,624,292,195,500,440,1,1,58398013,347,-8.04,0.53,12,0.62,-74.00,1118.00,4855,20220907,-87.74,535,20230727,11.21,2900,-79.48,20230424,535,11.21,20230727,4855,-87.74,20220907,535,11.21,20230727,0.07,N,043090,500,291 억,,1885407,N,N,0,N,00,N
|
|
20230816,110444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,-50,5,-7.68,196702868,322902,90.26,647,653,588,846,456,651,609.17,3.23,0,2455,701,676,658,633,615,667,624,292,195,500,440,1,1,58398013,351,-8.12,0.54,12,0.55,-74.00,1118.00,4855,20220907,-87.62,535,20230727,12.34,2900,-79.28,20230424,535,12.34,20230727,4855,-87.62,20220907,535,12.34,20230727,0.07,N,043090,500,291 억,,1885407,N,N,0,N,00,N
|
|
20230816,100440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,607,-44,5,-6.76,109460538,177483,49.61,647,653,605,846,456,651,616.73,3.23,0,-25521,701,676,658,633,615,667,624,292,195,500,440,1,1,58398013,354,-8.20,0.54,12,0.30,-74.00,1118.00,4855,20220907,-87.50,535,20230727,13.46,2900,-79.07,20230424,535,13.46,20230727,4855,-87.50,20220907,535,13.46,20230727,0.07,N,043090,500,291 억,,1885407,N,N,0,N,00,N
|
|
20230816,090438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,621,-30,5,-4.61,28060686,45166,12.62,647,647,610,846,456,651,621.25,3.23,0,1419,701,676,658,633,615,667,624,292,195,500,440,1,1,58398013,363,-8.39,0.56,12,0.08,-74.00,1118.00,4855,20220907,-87.21,535,20230727,16.07,2900,-78.59,20230424,535,16.07,20230727,4855,-87.21,20220907,535,16.07,20230727,0.07,N,043090,500,291 억,,1885407,N,N,0,N,00,N
|
|
20230814,160436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,651,-18,5,-2.69,234446323,357415,44.20,670,683,640,869,469,669,655.95,3.29,0,-37925,700,684,667,651,634,692,659,292,200,500,450,1,1,58398013,380,-8.80,0.58,12,0.61,-74.00,1118.00,5000,20220811,-86.98,535,20230727,21.68,2900,-77.55,20230424,535,21.68,20230727,4855,-86.59,20220907,535,21.68,20230727,0.07,N,043090,500,291 억,,1923332,N,N,0,N,00,N
|
|
20230814,150434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,654,-15,5,-2.24,212234634,323113,39.96,670,683,640,869,469,669,656.84,3.29,0,-38057,700,684,667,651,634,692,659,292,200,500,450,1,1,58398013,382,-8.84,0.58,12,0.55,-74.00,1118.00,5000,20220811,-86.92,535,20230727,22.24,2900,-77.45,20230424,535,22.24,20230727,4855,-86.53,20220907,535,22.24,20230727,0.07,N,043090,500,291 억,,1923332,N,N,0,N,00,N
|
|
20230814,140435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,646,-23,5,-3.44,202154054,307618,38.04,670,683,640,869,469,669,657.16,3.29,0,-37074,700,684,667,651,634,692,659,292,200,500,450,1,1,58398013,377,-8.73,0.58,12,0.53,-74.00,1118.00,5000,20220811,-87.08,535,20230727,20.75,2900,-77.72,20230424,535,20.75,20230727,4855,-86.69,20220907,535,20.75,20230727,0.07,N,043090,500,291 억,,1923332,N,N,0,N,00,N
|
|
20230814,130433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,651,-18,5,-2.69,188613200,286728,35.46,670,683,640,869,469,669,657.81,3.29,0,-27487,700,684,667,651,634,692,659,292,200,500,450,1,1,58398013,380,-8.80,0.58,12,0.49,-74.00,1118.00,5000,20220811,-86.98,535,20230727,21.68,2900,-77.55,20230424,535,21.68,20230727,4855,-86.59,20220907,535,21.68,20230727,0.07,N,043090,500,291 억,,1923332,N,N,0,N,00,N
|
|
20230814,120433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,652,-17,5,-2.54,175328525,266345,32.94,670,683,640,869,469,669,658.28,3.29,0,-22326,700,684,667,651,634,692,659,292,200,500,450,1,1,58398013,381,-8.81,0.58,12,0.46,-74.00,1118.00,5000,20220811,-86.96,535,20230727,21.87,2900,-77.52,20230424,535,21.87,20230727,4855,-86.57,20220907,535,21.87,20230727,0.07,N,043090,500,291 억,,1923332,N,N,0,N,00,N
|
|
20230814,110433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,647,-22,5,-3.29,165704470,251461,31.10,670,683,640,869,469,669,658.97,3.29,0,-14437,700,684,667,651,634,692,659,292,200,500,450,1,1,58398013,378,-8.74,0.58,12,0.43,-74.00,1118.00,5000,20220811,-87.06,535,20230727,20.93,2900,-77.69,20230424,535,20.93,20230727,4855,-86.67,20220907,535,20.93,20230727,0.07,N,043090,500,291 억,,1923332,N,N,0,N,00,N
|
|
20230814,100432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,657,-12,5,-1.79,79648464,119282,14.75,670,683,653,869,469,669,667.73,3.29,0,-20551,700,684,667,651,634,692,659,292,200,500,450,1,1,58398013,384,-8.88,0.59,12,0.20,-74.00,1118.00,5000,20220811,-86.86,535,20230727,22.80,2900,-77.34,20230424,535,22.80,20230727,4855,-86.47,20220907,535,22.80,20230727,0.07,N,043090,500,291 억,,1923332,N,N,0,N,00,N
|
|
20230814,090432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,676,7,2,1.05,374387,557,0.07,670,676,670,869,469,669,672.15,3.29,0,-110,700,684,667,651,634,692,659,292,200,500,450,1,1,58398013,395,-9.14,0.60,12,0.00,-74.00,1118.00,5000,20220811,-86.48,535,20230727,26.36,2900,-76.69,20230424,535,26.36,20230727,4855,-86.08,20220907,535,26.36,20230727,0.07,N,043090,500,291 억,,1923332,N,N,0,N,00,N
|
|
20230811,160431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,669,8,2,1.21,537511865,808578,170.25,663,683,650,859,463,661,664.76,2.86,0,251882,697,678,665,646,633,672,640,292,198,500,440,1,1,58398013,391,-9.04,0.60,12,1.38,-74.00,1118.00,5000,20220811,-86.62,535,20230727,25.05,2900,-76.93,20230424,535,25.05,20230727,5000,-86.62,20220811,535,25.05,20230727,0.07,N,043090,500,291 억,,1671450,N,N,0,N,00,N
|
|
20230811,150429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,673,12,2,1.82,461372071,695026,146.34,663,683,650,859,463,661,663.82,2.86,0,237211,697,678,665,646,633,672,640,292,198,500,440,1,1,58398013,393,-9.09,0.60,12,1.19,-74.00,1118.00,5000,20220811,-86.54,535,20230727,25.79,2900,-76.79,20230424,535,25.79,20230727,5000,-86.54,20220811,535,25.79,20230727,0.07,N,043090,500,291 억,,1671450,N,N,0,N,00,N
|
|
20230811,140430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,663,2,2,0.30,363327678,547571,115.29,663,683,650,859,463,661,663.53,2.86,0,233455,697,678,665,646,633,672,640,292,198,500,440,1,1,58398013,387,-8.96,0.59,12,0.94,-74.00,1118.00,5000,20220811,-86.74,535,20230727,23.93,2900,-77.14,20230424,535,23.93,20230727,5000,-86.74,20220811,535,23.93,20230727,0.07,N,043090,500,291 억,,1671450,N,N,0,N,00,N
|
|
20230811,130428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,674,13,2,1.97,301431458,454446,95.69,663,683,650,859,463,661,663.29,2.86,0,213456,697,678,665,646,633,672,640,292,198,500,440,1,1,58398013,394,-9.11,0.60,12,0.78,-74.00,1118.00,5000,20220811,-86.52,535,20230727,25.98,2900,-76.76,20230424,535,25.98,20230727,5000,-86.52,20220811,535,25.98,20230727,0.07,N,043090,500,291 억,,1671450,N,N,0,N,00,N
|
|
20230811,120427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,674,13,2,1.97,290627341,438354,92.30,663,683,650,859,463,661,663.00,2.86,0,210454,697,678,665,646,633,672,640,292,198,500,440,1,1,58398013,394,-9.11,0.60,12,0.75,-74.00,1118.00,5000,20220811,-86.52,535,20230727,25.98,2900,-76.76,20230424,535,25.98,20230727,5000,-86.52,20220811,535,25.98,20230727,0.07,N,043090,500,291 억,,1671450,N,N,0,N,00,N
|
|
20230811,110425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,672,11,2,1.66,269146492,406342,85.56,663,683,650,859,463,661,662.36,2.86,0,199966,697,678,665,646,633,672,640,292,198,500,440,1,1,58398013,392,-9.08,0.60,12,0.70,-74.00,1118.00,5000,20220811,-86.56,535,20230727,25.61,2900,-76.83,20230424,535,25.61,20230727,5000,-86.56,20220811,535,25.61,20230727,0.07,N,043090,500,291 억,,1671450,N,N,0,N,00,N
|
|
20230811,100424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,664,3,2,0.45,188625488,284467,59.90,663,683,650,859,463,661,663.08,2.86,0,152555,697,678,665,646,633,672,640,292,198,500,440,1,1,58398013,388,-8.97,0.59,12,0.49,-74.00,1118.00,5000,20220811,-86.72,535,20230727,24.11,2900,-77.10,20230424,535,24.11,20230727,5000,-86.72,20220811,535,24.11,20230727,0.07,N,043090,500,291 억,,1671450,N,N,0,N,00,N
|
|
20230811,090429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,650,-11,5,-1.66,6352793,9696,2.04,663,663,650,859,463,661,655.20,2.86,0,-3,697,678,665,646,633,672,640,292,198,500,440,1,1,58398013,380,-8.78,0.58,12,0.02,-74.00,1118.00,5000,20220811,-87.00,535,20230727,21.50,2900,-77.59,20230424,535,21.50,20230727,5000,-87.00,20220811,535,21.50,20230727,0.07,N,043090,500,291 억,,1671450,N,N,0,N,00,N
|
|
20230810,160427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,661,-15,5,-2.22,315516949,474706,119.29,680,684,652,878,474,676,664.67,2.79,0,26668,708,692,661,645,614,700,653,292,202,500,450,1,1,58398013,386,-8.93,0.59,12,0.81,-74.00,1118.00,5280,20220809,-87.48,535,20230727,23.55,2900,-77.21,20230424,535,23.55,20230727,5000,-86.78,20220811,535,23.55,20230727,0.07,N,043090,500,291 억,,1629668,N,N,0,N,00,N
|
|
20230810,150424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,665,-11,5,-1.63,302719156,455365,114.43,680,684,652,878,474,676,664.78,2.79,0,24690,708,692,661,645,614,700,653,292,202,500,450,1,1,58398013,388,-8.99,0.59,12,0.78,-74.00,1118.00,5280,20220809,-87.41,535,20230727,24.30,2900,-77.07,20230424,535,24.30,20230727,5000,-86.70,20220811,535,24.30,20230727,0.07,N,043090,500,291 억,,1629668,N,N,0,N,00,N
|
|
20230810,140424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,670,-6,5,-0.89,252680136,379807,95.44,680,684,652,878,474,676,665.29,2.79,0,12523,708,692,661,645,614,700,653,292,202,500,450,1,1,58398013,391,-9.05,0.60,12,0.65,-74.00,1118.00,5280,20220809,-87.31,535,20230727,25.23,2900,-76.90,20230424,535,25.23,20230727,5000,-86.60,20220811,535,25.23,20230727,0.07,N,043090,500,291 억,,1629668,N,N,0,N,00,N
|
|
20230810,130420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,663,-13,5,-1.92,237670146,357228,89.77,680,684,652,878,474,676,665.32,2.79,0,17415,708,692,661,645,614,700,653,292,202,500,450,1,1,58398013,387,-8.96,0.59,12,0.61,-74.00,1118.00,5280,20220809,-87.44,535,20230727,23.93,2900,-77.14,20230424,535,23.93,20230727,5000,-86.74,20220811,535,23.93,20230727,0.07,N,043090,500,291 억,,1629668,N,N,0,N,00,N
|
|
20230810,120426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,672,-4,5,-0.59,207251222,311284,78.22,680,684,656,878,474,676,665.79,2.79,0,18592,708,692,661,645,614,700,653,292,202,500,450,1,1,58398013,392,-9.08,0.60,12,0.53,-74.00,1118.00,5280,20220809,-87.27,535,20230727,25.61,2900,-76.83,20230424,535,25.61,20230727,5000,-86.56,20220811,535,25.61,20230727,0.07,N,043090,500,291 억,,1629668,N,N,0,N,00,N
|
|
20230810,110428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,664,-12,5,-1.78,163150007,245312,61.65,680,684,656,878,474,676,665.07,2.79,0,12205,708,692,661,645,614,700,653,292,202,500,450,1,1,58398013,388,-8.97,0.59,12,0.42,-74.00,1118.00,5280,20220809,-87.42,535,20230727,24.11,2900,-77.10,20230424,535,24.11,20230727,5000,-86.72,20220811,535,24.11,20230727,0.07,N,043090,500,291 억,,1629668,N,N,0,N,00,N
|
|
20230810,100426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,668,-8,5,-1.18,128241639,192475,48.37,680,684,658,878,474,676,666.28,2.79,0,43945,708,692,661,645,614,700,653,292,202,500,450,1,1,58398013,390,-9.03,0.60,12,0.33,-74.00,1118.00,5280,20220809,-87.35,535,20230727,24.86,2900,-76.97,20230424,535,24.86,20230727,5000,-86.64,20220811,535,24.86,20230727,0.07,N,043090,500,291 억,,1629668,N,N,0,N,00,N
|
|
20230810,090429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,667,-9,5,-1.33,5538306,8247,2.07,680,680,665,878,474,676,671.55,2.79,0,-509,708,692,661,645,614,700,653,292,202,500,450,1,1,58398013,390,-9.01,0.60,12,0.01,-74.00,1118.00,5280,20220809,-87.37,535,20230727,24.67,2900,-77.00,20230424,535,24.67,20230727,5000,-86.66,20220811,535,24.67,20230727,0.07,N,043090,500,291 억,,1629668,N,N,0,N,00,N
|
|
20230809,160426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,676,25,2,3.84,257580413,396784,98.43,649,677,630,846,456,651,649.10,2.49,0,172809,685,667,649,631,613,677,641,292,195,500,440,1,1,58398013,395,-9.14,0.60,12,0.68,-74.00,1118.00,5280,20220809,-87.20,535,20230727,26.36,2900,-76.69,20230424,535,26.36,20230727,5280,-87.20,20220809,535,26.36,20230727,0.07,N,043090,500,291 억,,1456781,N,N,0,N,00,N
|
|
20230809,150420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,669,18,2,2.76,231203521,357515,88.69,649,670,630,846,456,651,646.70,2.49,0,153041,685,667,649,631,613,677,641,292,195,500,440,1,1,58398013,391,-9.04,0.60,12,0.61,-74.00,1118.00,5280,20220809,-87.33,535,20230727,25.05,2900,-76.93,20230424,535,25.05,20230727,5280,-87.33,20220809,535,25.05,20230727,0.07,N,043090,500,291 억,,1456781,N,N,0,N,00,N
|
|
20230809,140420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,661,10,2,1.54,193683435,300874,74.64,649,662,630,846,456,651,643.74,2.49,0,124791,685,667,649,631,613,677,641,292,195,500,440,1,1,58398013,386,-8.93,0.59,12,0.52,-74.00,1118.00,5280,20220809,-87.48,535,20230727,23.55,2900,-77.21,20230424,535,23.55,20230727,5280,-87.48,20220809,535,23.55,20230727,0.07,N,043090,500,291 억,,1456781,N,N,0,N,00,N
|
|
20230809,130428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,650,-1,5,-0.15,141361529,221088,54.84,649,658,630,846,456,651,639.39,2.49,0,66062,685,667,649,631,613,677,641,292,195,500,440,1,1,58398013,380,-8.78,0.58,12,0.38,-74.00,1118.00,5280,20220809,-87.69,535,20230727,21.50,2900,-77.59,20230424,535,21.50,20230727,5280,-87.69,20220809,535,21.50,20230727,0.07,N,043090,500,291 억,,1456781,N,N,0,N,00,N
|
|
20230809,120426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,649,-2,5,-0.31,135668370,212315,52.67,649,658,630,846,456,651,639.00,2.49,0,61594,685,667,649,631,613,677,641,292,195,500,440,1,1,58398013,379,-8.77,0.58,12,0.36,-74.00,1118.00,5280,20220809,-87.71,535,20230727,21.31,2900,-77.62,20230424,535,21.31,20230727,5280,-87.71,20220809,535,21.31,20230727,0.07,N,043090,500,291 억,,1456781,N,N,0,N,00,N
|
|
20230809,110425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,650,-1,5,-0.15,129809255,203253,50.42,649,658,630,846,456,651,638.66,2.49,0,59255,685,667,649,631,613,677,641,292,195,500,440,1,1,58398013,380,-8.78,0.58,12,0.35,-74.00,1118.00,5280,20220809,-87.69,535,20230727,21.50,2900,-77.59,20230424,535,21.50,20230727,5280,-87.69,20220809,535,21.50,20230727,0.07,N,043090,500,291 억,,1456781,N,N,0,N,00,N
|
|
20230809,100419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,635,-16,5,-2.46,97524159,152905,37.93,649,658,630,846,456,651,637.81,2.49,0,36379,685,667,649,631,613,677,641,292,195,500,440,1,1,58398013,371,-8.58,0.57,12,0.26,-74.00,1118.00,5280,20220809,-87.97,535,20230727,18.69,2900,-78.10,20230424,535,18.69,20230727,5280,-87.97,20220809,535,18.69,20230727,0.07,N,043090,500,291 억,,1456781,N,N,0,N,00,N
|
|
20230809,090419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,632,-19,5,-2.92,8043833,12611,3.13,649,651,630,846,456,651,637.84,2.49,0,-812,685,667,649,631,613,677,641,292,195,500,440,1,1,58398013,369,-8.54,0.57,12,0.02,-74.00,1118.00,5280,20220809,-88.03,535,20230727,18.13,2900,-78.21,20230424,535,18.13,20230727,5280,-88.03,20220809,535,18.13,20230727,0.07,N,043090,500,291 억,,1456781,N,N,0,N,00,N
|
|
20230808,160428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,651,-12,5,-1.81,261695338,402937,105.17,631,667,631,861,465,663,649.47,2.32,0,102785,701,682,666,647,631,674,639,292,198,500,450,1,1,58398013,380,-8.80,0.58,12,0.69,-74.00,1118.00,5280,20220809,-87.67,535,20230727,21.68,2900,-77.55,20230424,535,21.68,20230727,5280,-87.67,20220809,535,21.68,20230727,0.07,N,043090,500,291 억,,1356753,N,N,0,N,00,N
|
|
20230808,150423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,650,-13,5,-1.96,245512622,378068,98.68,631,667,631,861,465,663,649.39,2.32,0,96053,701,682,666,647,631,674,639,292,198,500,450,1,1,58398013,380,-8.78,0.58,12,0.65,-74.00,1118.00,5280,20220809,-87.69,535,20230727,21.50,2900,-77.59,20230424,535,21.50,20230727,5280,-87.69,20220809,535,21.50,20230727,0.07,N,043090,500,291 억,,1356753,N,N,0,N,00,N
|
|
20230808,140420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,652,-11,5,-1.66,227897522,350864,91.58,631,667,631,861,465,663,649.53,2.32,0,84058,701,682,666,647,631,674,639,292,198,500,450,1,1,58398013,381,-8.81,0.58,12,0.60,-74.00,1118.00,5280,20220809,-87.65,535,20230727,21.87,2900,-77.52,20230424,535,21.87,20230727,5280,-87.65,20220809,535,21.87,20230727,0.07,N,043090,500,291 억,,1356753,N,N,0,N,00,N
|
|
20230808,130415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,655,-8,5,-1.21,204541522,315247,82.28,631,667,631,861,465,663,648.83,2.32,0,61442,701,682,666,647,631,674,639,292,198,500,450,1,1,58398013,383,-8.85,0.59,12,0.54,-74.00,1118.00,5280,20220809,-87.59,535,20230727,22.43,2900,-77.41,20230424,535,22.43,20230727,5280,-87.59,20220809,535,22.43,20230727,0.07,N,043090,500,291 억,,1356753,N,N,0,N,00,N
|
|
20230808,120421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,657,-6,5,-0.90,197080363,303856,79.31,631,667,631,861,465,663,648.60,2.32,0,59925,701,682,666,647,631,674,639,292,198,500,450,1,1,58398013,384,-8.88,0.59,12,0.52,-74.00,1118.00,5280,20220809,-87.56,535,20230727,22.80,2900,-77.34,20230424,535,22.80,20230727,5280,-87.56,20220809,535,22.80,20230727,0.07,N,043090,500,291 억,,1356753,N,N,0,N,00,N
|
|
20230808,110416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,642,-21,5,-3.17,150300100,232808,60.77,631,667,631,861,465,663,645.60,2.32,0,67143,701,682,666,647,631,674,639,292,198,500,450,1,1,58398013,375,-8.68,0.57,12,0.40,-74.00,1118.00,5280,20220809,-87.84,535,20230727,20.00,2900,-77.86,20230424,535,20.00,20230727,5280,-87.84,20220809,535,20.00,20230727,0.07,N,043090,500,291 억,,1356753,N,N,0,N,00,N
|
|
20230808,100422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,665,2,2,0.30,92518212,143575,37.48,631,667,631,861,465,663,644.39,2.32,0,52739,701,682,666,647,631,674,639,292,198,500,450,1,1,58398013,388,-8.99,0.59,12,0.25,-74.00,1118.00,5280,20220809,-87.41,535,20230727,24.30,2900,-77.07,20230424,535,24.30,20230727,5280,-87.41,20220809,535,24.30,20230727,0.07,N,043090,500,291 억,,1356753,N,N,0,N,00,N
|
|
20230808,090422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,653,-10,5,-1.51,57210046,89753,23.43,631,657,631,861,465,663,637.42,2.32,0,27159,701,682,666,647,631,674,639,292,198,500,450,1,1,58398013,381,-8.82,0.58,12,0.15,-74.00,1118.00,5280,20220809,-87.63,535,20230727,22.06,2900,-77.48,20230424,535,22.06,20230727,5280,-87.63,20220809,535,22.06,20230727,0.07,N,043090,500,291 억,,1356753,N,N,0,N,00,N
|
|
20230807,160420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,663,-12,5,-1.78,252580804,383117,253.06,670,685,650,877,473,675,659.27,2.23,0,56993,695,685,676,666,657,680,661,292,202,500,450,1,1,58398013,387,-8.96,0.59,12,0.66,-74.00,1118.00,5280,20220809,-87.44,535,20230727,23.93,2900,-77.14,20230424,535,23.93,20230727,5280,-87.44,20220809,535,23.93,20230727,0.07,N,043090,500,291 억,,1299761,N,N,0,N,00,N
|
|
20230807,150418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,662,-13,5,-1.93,244235634,370518,244.74,670,685,650,877,473,675,659.17,2.23,0,51812,695,685,676,666,657,680,661,292,202,500,450,1,1,58398013,387,-8.95,0.59,12,0.63,-74.00,1118.00,5280,20220809,-87.46,535,20230727,23.74,2900,-77.17,20230424,535,23.74,20230727,5280,-87.46,20220809,535,23.74,20230727,0.07,N,043090,500,291 억,,1299761,N,N,0,N,00,N
|
|
20230807,140421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,651,-24,5,-3.56,227595869,345125,227.97,670,685,650,877,473,675,659.46,2.23,0,50356,695,685,676,666,657,680,661,292,202,500,450,1,1,58398013,380,-8.80,0.58,12,0.59,-74.00,1118.00,5280,20220809,-87.67,535,20230727,21.68,2900,-77.55,20230424,535,21.68,20230727,5280,-87.67,20220809,535,21.68,20230727,0.07,N,043090,500,291 억,,1299761,N,N,0,N,00,N
|
|
20230807,130418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,663,-12,5,-1.78,154603143,233627,154.32,670,685,650,877,473,675,661.75,2.23,0,21542,695,685,676,666,657,680,661,292,202,500,450,1,1,58398013,387,-8.96,0.59,12,0.40,-74.00,1118.00,5280,20220809,-87.44,535,20230727,23.93,2900,-77.14,20230424,535,23.93,20230727,5280,-87.44,20220809,535,23.93,20230727,0.07,N,043090,500,291 억,,1299761,N,N,0,N,00,N
|
|
20230807,120417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,667,-8,5,-1.19,146405356,221312,146.18,670,685,650,877,473,675,661.53,2.23,0,14104,695,685,676,666,657,680,661,292,202,500,450,1,1,58398013,390,-9.01,0.60,12,0.38,-74.00,1118.00,5280,20220809,-87.37,535,20230727,24.67,2900,-77.00,20230424,535,24.67,20230727,5280,-87.37,20220809,535,24.67,20230727,0.07,N,043090,500,291 억,,1299761,N,N,0,N,00,N
|
|
20230807,110414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,651,-24,5,-3.56,131293533,198578,131.17,670,685,650,877,473,675,661.17,2.23,0,-6006,695,685,676,666,657,680,661,292,202,500,450,1,1,58398013,380,-8.80,0.58,12,0.34,-74.00,1118.00,5280,20220809,-87.67,535,20230727,21.68,2900,-77.55,20230424,535,21.68,20230727,5280,-87.67,20220809,535,21.68,20230727,0.07,N,043090,500,291 억,,1299761,N,N,0,N,00,N
|
|
20230807,100417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,660,-15,5,-2.22,76276977,114825,75.85,670,685,657,877,473,675,664.29,2.23,0,-12257,695,685,676,666,657,680,661,292,202,500,450,1,1,58398013,385,-8.92,0.59,12,0.20,-74.00,1118.00,5280,20220809,-87.50,535,20230727,23.36,2900,-77.24,20230424,535,23.36,20230727,5280,-87.50,20220809,535,23.36,20230727,0.07,N,043090,500,291 억,,1299761,N,N,0,N,00,N
|
|
20230807,090418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,662,-13,5,-1.93,7516348,11243,7.43,670,670,661,877,473,675,668.54,2.23,0,-6233,695,685,676,666,657,680,661,292,202,500,450,1,1,58398013,387,-8.95,0.59,12,0.02,-74.00,1118.00,5280,20220809,-87.46,535,20230727,23.74,2900,-77.17,20230424,535,23.74,20230727,5280,-87.46,20220809,535,23.74,20230727,0.07,N,043090,500,291 억,,1299761,N,N,0,N,00,N
|
|
20230804,160414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,675,-5,5,-0.74,102093495,151365,31.06,680,686,667,884,476,680,674.49,2.25,0,-16393,724,702,676,654,628,713,665,292,204,500,460,1,1,58398013,394,-9.12,0.60,12,0.26,-74.00,1118.00,5280,20220809,-87.22,535,20230727,26.17,2900,-76.72,20230424,535,26.17,20230727,5280,-87.22,20220809,535,26.17,20230727,0.07,N,043090,500,291 억,,1316171,N,N,0,N,00,N
|
|
20230804,150415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,673,-7,5,-1.03,99332805,147274,30.22,680,686,667,884,476,680,674.48,2.25,0,-15853,724,702,676,654,628,713,665,292,204,500,460,1,1,58398013,393,-9.09,0.60,12,0.25,-74.00,1118.00,5280,20220809,-87.25,535,20230727,25.79,2900,-76.79,20230424,535,25.79,20230727,5280,-87.25,20220809,535,25.79,20230727,0.07,N,043090,500,291 억,,1316171,N,N,0,N,00,N
|
|
20230804,140420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,674,-6,5,-0.88,72697743,107576,22.07,680,686,667,884,476,680,675.78,2.25,0,-36343,724,702,676,654,628,713,665,292,204,500,460,1,1,58398013,394,-9.11,0.60,12,0.18,-74.00,1118.00,5280,20220809,-87.23,535,20230727,25.98,2900,-76.76,20230424,535,25.98,20230727,5280,-87.23,20220809,535,25.98,20230727,0.07,N,043090,500,291 억,,1316171,N,N,0,N,00,N
|
|
20230804,130415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,678,-2,5,-0.29,67645363,100059,20.53,680,686,667,884,476,680,676.05,2.25,0,-35262,724,702,676,654,628,713,665,292,204,500,460,1,1,58398013,396,-9.16,0.61,12,0.17,-74.00,1118.00,5280,20220809,-87.16,535,20230727,26.73,2900,-76.62,20230424,535,26.73,20230727,5280,-87.16,20220809,535,26.73,20230727,0.07,N,043090,500,291 억,,1316171,N,N,0,N,00,N
|
|
20230804,120414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,680,0,3,0.00,40732091,60227,12.36,680,685,667,884,476,680,676.31,2.25,0,-11930,724,702,676,654,628,713,665,292,204,500,460,1,1,58398013,397,-9.19,0.61,12,0.10,-74.00,1118.00,5280,20220809,-87.12,535,20230727,27.10,2900,-76.55,20230424,535,27.10,20230727,5280,-87.12,20220809,535,27.10,20230727,0.07,N,043090,500,291 억,,1316171,N,N,0,N,00,N
|
|
20230804,110416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,677,-3,5,-0.44,28573617,42232,8.67,680,685,667,884,476,680,676.59,2.25,0,-6259,724,702,676,654,628,713,665,292,204,500,460,1,1,58398013,395,-9.15,0.61,12,0.07,-74.00,1118.00,5280,20220809,-87.18,535,20230727,26.54,2900,-76.66,20230424,535,26.54,20230727,5280,-87.18,20220809,535,26.54,20230727,0.07,N,043090,500,291 억,,1316171,N,N,0,N,00,N
|
|
20230804,100411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,682,2,2,0.29,19761739,29238,6.00,680,685,667,884,476,680,675.89,2.25,0,2354,724,702,676,654,628,713,665,292,204,500,460,1,1,58398013,398,-9.22,0.61,12,0.05,-74.00,1118.00,5280,20220809,-87.08,535,20230727,27.48,2900,-76.48,20230424,535,27.48,20230727,5280,-87.08,20220809,535,27.48,20230727,0.07,N,043090,500,291 억,,1316171,N,N,0,N,00,N
|
|
20230804,090411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,681,1,2,0.15,3790526,5574,1.14,680,681,680,884,476,680,680.04,2.25,0,-2982,724,702,676,654,628,713,665,292,204,500,460,1,1,58398013,398,-9.20,0.61,12,0.01,-74.00,1118.00,5280,20220809,-87.10,535,20230727,27.29,2900,-76.52,20230424,535,27.29,20230727,5280,-87.10,20220809,535,27.29,20230727,0.07,N,043090,500,291 억,,1316171,N,N,0,N,00,N
|
|
20230803,160411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,680,-3,5,-0.44,330796295,487024,84.45,673,698,650,887,479,683,679.22,2.11,0,83343,745,714,682,651,619,698,635,292,204,500,460,1,1,58398013,397,-9.19,0.61,12,0.83,-74.00,1118.00,5280,20220809,-87.12,535,20230727,27.10,2900,-76.55,20230424,535,27.10,20230727,5280,-87.12,20220809,535,27.10,20230727,0.07,N,043090,500,291 억,,1230863,N,N,0,N,00,N
|
|
20230803,150414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,677,-6,5,-0.88,326723678,480988,83.40,673,698,650,887,479,683,679.28,2.11,0,82343,745,714,682,651,619,698,635,292,204,500,460,1,1,58398013,395,-9.15,0.61,12,0.82,-74.00,1118.00,5280,20220809,-87.18,535,20230727,26.54,2900,-76.66,20230424,535,26.54,20230727,5280,-87.18,20220809,535,26.54,20230727,0.07,N,043090,500,291 억,,1230863,N,N,0,N,00,N
|
|
20230803,140409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,690,7,2,1.02,297339143,437918,75.93,673,698,650,887,479,683,678.98,2.11,0,77409,745,714,682,651,619,698,635,292,204,500,460,1,1,58398013,403,-9.32,0.62,12,0.75,-74.00,1118.00,5280,20220809,-86.93,535,20230727,28.97,2900,-76.21,20230424,535,28.97,20230727,5280,-86.93,20220809,535,28.97,20230727,0.07,N,043090,500,291 억,,1230863,N,N,0,N,00,N
|
|
20230803,130414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,680,-3,5,-0.44,261572809,385880,66.91,673,698,650,887,479,683,677.86,2.11,0,61249,745,714,682,651,619,698,635,292,204,500,460,1,1,58398013,397,-9.19,0.61,12,0.66,-74.00,1118.00,5280,20220809,-87.12,535,20230727,27.10,2900,-76.55,20230424,535,27.10,20230727,5280,-87.12,20220809,535,27.10,20230727,0.07,N,043090,500,291 억,,1230863,N,N,0,N,00,N
|
|
20230803,120414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,689,6,2,0.88,227254991,336006,58.26,673,692,650,887,479,683,676.34,2.11,0,41594,745,714,682,651,619,698,635,292,204,500,460,1,1,58398013,402,-9.31,0.62,12,0.58,-74.00,1118.00,5280,20220809,-86.95,535,20230727,28.79,2900,-76.24,20230424,535,28.79,20230727,5280,-86.95,20220809,535,28.79,20230727,0.07,N,043090,500,291 억,,1230863,N,N,0,N,00,N
|
|
20230803,110410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,669,-14,5,-2.05,192166000,284176,49.28,673,692,650,887,479,683,676.22,2.11,0,31940,745,714,682,651,619,698,635,292,204,500,460,1,1,58398013,391,-9.04,0.60,12,0.49,-74.00,1118.00,5280,20220809,-87.33,535,20230727,25.05,2900,-76.93,20230424,535,25.05,20230727,5280,-87.33,20220809,535,25.05,20230727,0.07,N,043090,500,291 억,,1230863,N,N,0,N,00,N
|
|
20230803,100409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,684,1,2,0.15,121930390,181114,31.40,673,690,650,887,479,683,673.22,2.11,0,6658,745,714,682,651,619,698,635,292,204,500,460,1,1,58398013,399,-9.24,0.61,12,0.31,-74.00,1118.00,5280,20220809,-87.05,535,20230727,27.85,2900,-76.41,20230424,535,27.85,20230727,5280,-87.05,20220809,535,27.85,20230727,0.07,N,043090,500,291 억,,1230863,N,N,0,N,00,N
|
|
20230803,090409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,657,-26,5,-3.81,29239243,43768,7.59,673,674,657,887,479,683,668.05,2.11,0,-14167,745,714,682,651,619,698,635,292,204,500,460,1,1,58398013,384,-8.88,0.59,12,0.07,-74.00,1118.00,5280,20220809,-87.56,535,20230727,22.80,2900,-77.34,20230424,535,22.80,20230727,5280,-87.56,20220809,535,22.80,20230727,0.07,N,043090,500,291 억,,1230863,N,N,0,N,00,N
|
|
20230802,160412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,683,-18,5,-2.57,390611668,573840,43.79,701,713,650,911,491,701,680.70,2.11,0,-3051,762,731,706,675,650,719,663,292,210,500,470,1,1,58398013,399,-9.23,0.61,12,0.98,-74.00,1118.00,5280,20220809,-87.06,535,20230727,27.66,2900,-76.45,20230424,535,27.66,20230727,5280,-87.06,20220809,535,27.66,20230727,0.07,N,043090,500,291 억,,1230647,N,N,0,N,00,N
|
|
20230802,150417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,671,-30,5,-4.28,370942435,544835,41.58,701,713,650,911,491,701,680.83,2.11,0,-324,762,731,706,675,650,719,663,292,210,500,470,1,1,58398013,392,-9.07,0.60,12,0.93,-74.00,1118.00,5280,20220809,-87.29,535,20230727,25.42,2900,-76.86,20230424,535,25.42,20230727,5280,-87.29,20220809,535,25.42,20230727,0.07,N,043090,500,291 억,,1230647,N,N,0,N,00,N
|
|
20230802,140413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,670,-31,5,-4.42,361802281,531224,40.54,701,713,650,911,491,701,681.07,2.11,0,6302,762,731,706,675,650,719,663,292,210,500,470,1,1,58398013,391,-9.05,0.60,12,0.91,-74.00,1118.00,5280,20220809,-87.31,535,20230727,25.23,2900,-76.90,20230424,535,25.23,20230727,5280,-87.31,20220809,535,25.23,20230727,0.07,N,043090,500,291 억,,1230647,N,N,0,N,00,N
|
|
20230802,130411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,673,-28,5,-3.99,284986826,415455,31.71,701,713,668,911,491,701,685.96,2.11,0,-5113,762,731,706,675,650,719,663,292,210,500,470,1,1,58398013,393,-9.09,0.60,12,0.71,-74.00,1118.00,5280,20220809,-87.25,535,20230727,25.79,2900,-76.79,20230424,535,25.79,20230727,5280,-87.25,20220809,535,25.79,20230727,0.07,N,043090,500,291 억,,1230647,N,N,0,N,00,N
|
|
20230802,120407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,680,-21,5,-3.00,229086087,332176,25.35,701,713,668,911,491,701,689.65,2.11,0,-17099,762,731,706,675,650,719,663,292,210,500,470,1,1,58398013,397,-9.19,0.61,12,0.57,-74.00,1118.00,5280,20220809,-87.12,535,20230727,27.10,2900,-76.55,20230424,535,27.10,20230727,5280,-87.12,20220809,535,27.10,20230727,0.07,N,043090,500,291 억,,1230647,N,N,0,N,00,N
|
|
20230802,110405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,688,-13,5,-1.85,139988029,200770,15.32,701,713,677,911,491,701,697.26,2.11,0,-34522,762,731,706,675,650,719,663,292,210,500,470,1,1,58398013,402,-9.30,0.62,12,0.34,-74.00,1118.00,5280,20220809,-86.97,535,20230727,28.60,2900,-76.28,20230424,535,28.60,20230727,5280,-86.97,20220809,535,28.60,20230727,0.07,N,043090,500,291 억,,1230647,N,N,0,N,00,N
|
|
20230802,100408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,698,-3,5,-0.43,96496990,137868,10.52,701,713,677,911,491,701,699.92,2.11,0,-10097,762,731,706,675,650,719,663,292,210,500,470,1,1,58398013,408,-9.43,0.62,12,0.24,-74.00,1118.00,5280,20220809,-86.78,535,20230727,30.47,2900,-75.93,20230424,535,30.47,20230727,5280,-86.78,20220809,535,30.47,20230727,0.07,N,043090,500,291 억,,1230647,N,N,0,N,00,N
|
|
20230802,090407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,698,-3,5,-0.43,7007798,10007,0.76,701,710,698,911,491,701,700.29,2.11,0,-5584,762,731,706,675,650,719,663,292,210,500,470,1,1,58398013,408,-9.43,0.62,12,0.02,-74.00,1118.00,5280,20220809,-86.78,535,20230727,30.47,2900,-75.93,20230424,535,30.47,20230727,5280,-86.78,20220809,535,30.47,20230727,0.07,N,043090,500,291 억,,1230647,N,N,0,N,00,N
|
|
20230801,160409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,701,13,2,1.89,923787484,1309529,50.64,706,737,681,894,482,688,705.44,2.10,0,1032,818,752,684,618,550,786,652,292,206,500,460,1,1,58398013,409,-9.47,0.63,12,2.24,-74.00,1118.00,5280,20220809,-86.72,535,20230727,31.03,2900,-75.83,20230424,535,31.03,20230727,5280,-86.72,20220809,535,31.03,20230727,0.09,N,043090,500,291 억,,1227769,N,N,0,N,00,N
|
|
20230801,150405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,694,6,2,0.87,896852842,1270842,49.14,706,737,681,894,482,688,705.72,2.10,0,2804,818,752,684,618,550,786,652,292,206,500,460,1,1,58398013,405,-9.38,0.62,12,2.18,-74.00,1118.00,5280,20220809,-86.86,535,20230727,29.72,2900,-76.07,20230424,535,29.72,20230727,5280,-86.86,20220809,535,29.72,20230727,0.09,N,043090,500,291 억,,1227769,N,N,0,N,00,N
|
|
20230801,140414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,689,1,2,0.15,870592062,1232699,47.67,706,737,681,894,482,688,706.25,2.10,0,-3997,818,752,684,618,550,786,652,292,206,500,460,1,1,58398013,402,-9.31,0.62,12,2.11,-74.00,1118.00,5280,20220809,-86.95,535,20230727,28.79,2900,-76.24,20230424,535,28.79,20230727,5280,-86.95,20220809,535,28.79,20230727,0.09,N,043090,500,291 억,,1227769,N,N,0,N,00,N
|
|
20230801,130406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,692,4,2,0.58,791487884,1117832,43.23,706,737,681,894,482,688,708.06,2.10,0,49489,818,752,684,618,550,786,652,292,206,500,460,1,1,58398013,404,-9.35,0.62,12,1.91,-74.00,1118.00,5280,20220809,-86.89,535,20230727,29.35,2900,-76.14,20230424,535,29.35,20230727,5280,-86.89,20220809,535,29.35,20230727,0.09,N,043090,500,291 억,,1227769,N,N,0,N,00,N
|
|
20230801,120406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,706,18,2,2.62,588882935,826403,31.96,706,737,690,894,482,688,712.59,2.10,0,97034,818,752,684,618,550,786,652,292,206,500,460,1,1,58398013,412,-9.54,0.63,12,1.42,-74.00,1118.00,5280,20220809,-86.63,535,20230727,31.96,2900,-75.66,20230424,535,31.96,20230727,5280,-86.63,20220809,535,31.96,20230727,0.09,N,043090,500,291 억,,1227769,N,N,0,N,00,N
|
|
20230801,110404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,714,26,2,3.78,492922323,690561,26.70,706,737,690,894,482,688,713.80,2.10,0,103682,818,752,684,618,550,786,652,292,206,500,460,1,1,58398013,417,-9.65,0.64,12,1.18,-74.00,1118.00,5280,20220809,-86.48,535,20230727,33.46,2900,-75.38,20230424,535,33.46,20230727,5280,-86.48,20220809,535,33.46,20230727,0.09,N,043090,500,291 억,,1227769,N,N,0,N,00,N
|
|
20230801,100408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,720,32,2,4.65,245094946,345315,13.35,706,723,690,894,482,688,709.77,2.10,0,59998,818,752,684,618,550,786,652,292,206,500,460,1,1,58398013,420,-9.73,0.64,12,0.59,-74.00,1118.00,5280,20220809,-86.36,535,20230727,34.58,2900,-75.17,20230424,535,34.58,20230727,5280,-86.36,20220809,535,34.58,20230727,0.09,N,043090,500,291 억,,1227769,N,N,0,N,00,N
|
|
20230801,090403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,700,12,2,1.74,19248069,27289,1.06,706,723,690,894,482,688,705.34,2.10,0,-1717,818,752,684,618,550,786,652,292,206,500,460,1,1,58398013,409,-9.46,0.63,12,0.05,-74.00,1118.00,5280,20220809,-86.74,535,20230727,30.84,2900,-75.86,20230424,535,30.84,20230727,5280,-86.74,20220809,535,30.84,20230727,0.09,N,043090,500,291 억,,1227769,N,N,0,N,00,N
|