91 lines
36 KiB
CSV
91 lines
36 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230630,160409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,743,16,2,2.20,748787700,1022167,88.79,727,745,717,945,509,727,732.53,1.60,0,65686,761,743,713,695,665,753,705,279,218,500,490,1,1,55703647,414,-4.13,1.18,12,1.84,-180.00,630.00,1330,20220714,-44.14,527,20230302,40.99,898,-17.26,20230316,527,40.99,20230302,1330,-44.14,20220714,527,40.99,20230302,0.37,N,036180,500,278 억,,893141,N,N,0,N,00,N
|
|
20230630,150412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,733,6,2,0.83,672982106,919917,79.90,727,745,717,945,509,727,731.57,1.60,0,77303,761,743,713,695,665,753,705,279,218,500,490,1,1,55703647,408,-4.07,1.16,12,1.65,-180.00,630.00,1330,20220714,-44.89,527,20230302,39.09,898,-18.37,20230316,527,39.09,20230302,1330,-44.89,20220714,527,39.09,20230302,0.37,N,036180,500,278 억,,893141,N,N,0,N,00,N
|
|
20230630,140410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,740,13,2,1.79,439879691,605041,52.55,727,740,717,945,509,727,727.02,1.60,0,17380,761,743,713,695,665,753,705,279,218,500,490,1,1,55703647,412,-4.11,1.17,12,1.09,-180.00,630.00,1330,20220714,-44.36,527,20230302,40.42,898,-17.59,20230316,527,40.42,20230302,1330,-44.36,20220714,527,40.42,20230302,0.37,N,036180,500,278 억,,893141,N,N,0,N,00,N
|
|
20230630,130412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,735,8,2,1.10,339849813,468416,40.69,727,740,717,945,509,727,725.53,1.60,0,-5838,761,743,713,695,665,753,705,279,218,500,490,1,1,55703647,409,-4.08,1.17,12,0.84,-180.00,630.00,1330,20220714,-44.74,527,20230302,39.47,898,-18.15,20230316,527,39.47,20230302,1330,-44.74,20220714,527,39.47,20230302,0.37,N,036180,500,278 억,,893141,N,N,0,N,00,N
|
|
20230630,120409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,734,7,2,0.96,317632947,438153,38.06,727,740,717,945,509,727,724.94,1.60,0,7851,761,743,713,695,665,753,705,279,218,500,490,1,1,55703647,409,-4.08,1.17,12,0.79,-180.00,630.00,1330,20220714,-44.81,527,20230302,39.28,898,-18.26,20230316,527,39.28,20230302,1330,-44.81,20220714,527,39.28,20230302,0.37,N,036180,500,278 억,,893141,N,N,0,N,00,N
|
|
20230630,110411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,722,-5,5,-0.69,190020072,263636,22.90,727,727,717,945,509,727,720.77,1.60,0,-34794,761,743,713,695,665,753,705,279,218,500,490,1,1,55703647,402,-4.01,1.15,12,0.47,-180.00,630.00,1330,20220714,-45.71,527,20230302,37.00,898,-19.60,20230316,527,37.00,20230302,1330,-45.71,20220714,527,37.00,20230302,0.37,N,036180,500,278 억,,893141,N,N,0,N,00,N
|
|
20230630,100411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,723,-4,5,-0.55,140829099,195239,16.96,727,727,717,945,509,727,721.32,1.60,0,-8619,761,743,713,695,665,753,705,279,218,500,490,1,1,55703647,403,-4.02,1.15,12,0.35,-180.00,630.00,1330,20220714,-45.64,527,20230302,37.19,898,-19.49,20230316,527,37.19,20230302,1330,-45.64,20220714,527,37.19,20230302,0.37,N,036180,500,278 억,,893141,N,N,0,N,00,N
|
|
20230630,090411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,719,-8,5,-1.10,12440573,17289,1.50,727,727,717,945,509,727,719.57,1.60,0,2958,761,743,713,695,665,753,705,279,218,500,490,1,1,55703647,401,-3.99,1.14,12,0.03,-180.00,630.00,1330,20220714,-45.94,527,20230302,36.43,898,-19.93,20230316,527,36.43,20230302,1330,-45.94,20220714,527,36.43,20230302,0.37,N,036180,500,278 억,,893141,N,N,0,N,00,N
|
|
20230629,160411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,727,44,2,6.44,818735351,1148737,147.57,685,731,683,887,479,683,712.67,1.40,0,105308,724,703,692,671,660,698,666,279,204,500,460,1,1,55703647,405,-4.04,1.15,12,2.06,-180.00,630.00,1330,20220714,-45.34,527,20230302,37.95,898,-19.04,20230316,527,37.95,20230302,1330,-45.34,20220714,527,37.95,20230302,0.42,N,036180,500,278 억,,777635,N,N,0,N,00,N
|
|
20230629,150409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,717,34,2,4.98,785760810,1103294,141.74,685,731,683,887,479,683,712.20,1.40,0,106845,724,703,692,671,660,698,666,279,204,500,460,1,1,55703647,399,-3.98,1.14,12,1.98,-180.00,630.00,1330,20220714,-46.09,527,20230302,36.05,898,-20.16,20230316,527,36.05,20230302,1330,-46.09,20220714,527,36.05,20230302,0.42,N,036180,500,278 억,,777635,N,N,0,N,00,N
|
|
20230629,140407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,720,37,2,5.42,591523272,834663,107.23,685,730,683,887,479,683,708.70,1.40,0,94420,724,703,692,671,660,698,666,279,204,500,460,1,1,55703647,401,-4.00,1.14,12,1.50,-180.00,630.00,1330,20220714,-45.86,527,20230302,36.62,898,-19.82,20230316,527,36.62,20230302,1330,-45.86,20220714,527,36.62,20230302,0.42,N,036180,500,278 억,,777635,N,N,0,N,00,N
|
|
20230629,130408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,710,27,2,3.95,338770492,484852,62.29,685,717,683,887,479,683,698.71,1.40,0,81513,724,703,692,671,660,698,666,279,204,500,460,1,1,55703647,395,-3.94,1.13,12,0.87,-180.00,630.00,1330,20220714,-46.62,527,20230302,34.72,898,-20.94,20230316,527,34.72,20230302,1330,-46.62,20220714,527,34.72,20230302,0.42,N,036180,500,278 억,,777635,N,N,0,N,00,N
|
|
20230629,120409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,695,12,2,1.76,205349436,295819,38.00,685,704,683,887,479,683,694.17,1.40,0,9403,724,703,692,671,660,698,666,279,204,500,460,1,1,55703647,387,-3.86,1.10,12,0.53,-180.00,630.00,1330,20220714,-47.74,527,20230302,31.88,898,-22.61,20230316,527,31.88,20230302,1330,-47.74,20220714,527,31.88,20230302,0.42,N,036180,500,278 억,,777635,N,N,0,N,00,N
|
|
20230629,110410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,697,14,2,2.05,190993096,275231,35.36,685,704,683,887,479,683,693.94,1.40,0,8038,724,703,692,671,660,698,666,279,204,500,460,1,1,55703647,388,-3.87,1.11,12,0.49,-180.00,630.00,1330,20220714,-47.59,527,20230302,32.26,898,-22.38,20230316,527,32.26,20230302,1330,-47.59,20220714,527,32.26,20230302,0.42,N,036180,500,278 억,,777635,N,N,0,N,00,N
|
|
20230629,100409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,703,20,2,2.93,132609370,191878,24.65,685,704,683,887,479,683,691.11,1.40,0,36465,724,703,692,671,660,698,666,279,204,500,460,1,1,55703647,392,-3.91,1.12,12,0.34,-180.00,630.00,1330,20220714,-47.14,527,20230302,33.40,898,-21.71,20230316,527,33.40,20230302,1330,-47.14,20220714,527,33.40,20230302,0.42,N,036180,500,278 억,,777635,N,N,0,N,00,N
|
|
20230629,090409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,683,0,3,0.00,18986577,27714,3.56,685,690,683,887,479,683,685.09,1.40,0,-2010,724,703,692,671,660,698,666,279,204,500,460,1,1,55703647,380,-3.79,1.08,12,0.05,-180.00,630.00,1330,20220714,-48.65,527,20230302,29.60,898,-23.94,20230316,527,29.60,20230302,1330,-48.65,20220714,527,29.60,20230302,0.42,N,036180,500,278 억,,777635,N,N,0,N,00,N
|
|
20230628,160405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,683,-15,5,-2.15,528787107,769444,111.31,694,713,681,907,489,698,687.20,1.40,0,-2362,739,718,704,683,669,711,676,279,209,500,470,1,1,55703647,380,-3.79,1.08,12,1.38,-180.00,630.00,1330,20220714,-48.65,527,20230302,29.60,898,-23.94,20230316,527,29.60,20230302,1330,-48.65,20220714,527,29.60,20230302,0.42,N,036180,500,278 억,,779964,N,N,0,N,00,N
|
|
20230628,150407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,686,-12,5,-1.72,492200040,715921,103.57,694,713,681,907,489,698,687.47,1.40,0,-1549,739,718,704,683,669,711,676,279,209,500,470,1,1,55703647,382,-3.81,1.09,12,1.29,-180.00,630.00,1330,20220714,-48.42,527,20230302,30.17,898,-23.61,20230316,527,30.17,20230302,1330,-48.42,20220714,527,30.17,20230302,0.42,N,036180,500,278 억,,779964,N,N,0,N,00,N
|
|
20230628,140406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,682,-16,5,-2.29,432837183,629229,91.03,694,713,681,907,489,698,687.84,1.40,0,25836,739,718,704,683,669,711,676,279,209,500,470,1,1,55703647,380,-3.79,1.08,12,1.13,-180.00,630.00,1330,20220714,-48.72,527,20230302,29.41,898,-24.05,20230316,527,29.41,20230302,1330,-48.72,20220714,527,29.41,20230302,0.42,N,036180,500,278 억,,779964,N,N,0,N,00,N
|
|
20230628,130407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,682,-16,5,-2.29,398729002,579237,83.80,694,713,681,907,489,698,688.33,1.40,0,28356,739,718,704,683,669,711,676,279,209,500,470,1,1,55703647,380,-3.79,1.08,12,1.04,-180.00,630.00,1330,20220714,-48.72,527,20230302,29.41,898,-24.05,20230316,527,29.41,20230302,1330,-48.72,20220714,527,29.41,20230302,0.42,N,036180,500,278 억,,779964,N,N,0,N,00,N
|
|
20230628,120338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,686,-12,5,-1.72,297742179,431477,62.42,694,713,684,907,489,698,690.01,1.40,0,46809,739,718,704,683,669,711,676,279,209,500,470,1,1,55703647,382,-3.81,1.09,12,0.77,-180.00,630.00,1330,20220714,-48.42,527,20230302,30.17,898,-23.61,20230316,527,30.17,20230302,1330,-48.42,20220714,527,30.17,20230302,0.42,N,036180,500,278 억,,779964,N,N,0,N,00,N
|
|
20230628,110410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,687,-11,5,-1.58,272610649,394954,57.14,694,713,684,907,489,698,690.18,1.40,0,43600,739,718,704,683,669,711,676,279,209,500,470,1,1,55703647,383,-3.82,1.09,12,0.71,-180.00,630.00,1330,20220714,-48.35,527,20230302,30.36,898,-23.50,20230316,527,30.36,20230302,1330,-48.35,20220714,527,30.36,20230302,0.42,N,036180,500,278 억,,779964,N,N,0,N,00,N
|
|
20230628,100409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,689,-9,5,-1.29,252996125,366432,53.01,694,713,684,907,489,698,690.38,1.40,0,37351,739,718,704,683,669,711,676,279,209,500,470,1,1,55703647,384,-3.83,1.09,12,0.66,-180.00,630.00,1330,20220714,-48.20,527,20230302,30.74,898,-23.27,20230316,527,30.74,20230302,1330,-48.20,20220714,527,30.74,20230302,0.42,N,036180,500,278 억,,779964,N,N,0,N,00,N
|
|
20230628,090407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,696,-2,5,-0.29,40013622,57313,8.29,694,713,693,907,489,698,698.17,1.40,0,21566,739,718,704,683,669,711,676,279,209,500,470,1,1,55703647,388,-3.87,1.10,12,0.10,-180.00,630.00,1330,20220714,-47.67,527,20230302,32.07,898,-22.49,20230316,527,32.07,20230302,1330,-47.67,20220714,527,32.07,20230302,0.42,N,036180,500,278 억,,779964,N,N,0,N,00,N
|
|
20230627,160408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,698,-21,5,-2.92,485134264,690567,59.30,718,725,690,934,504,719,702.52,1.72,0,-179107,767,742,720,695,673,755,708,279,215,500,480,1,1,55703647,389,-3.88,1.11,12,1.24,-180.00,630.00,1330,20220714,-47.52,527,20230302,32.45,898,-22.27,20230316,527,32.45,20230302,1330,-47.52,20220714,527,32.45,20230302,0.49,N,036180,500,278 억,,959104,N,N,0,N,00,N
|
|
20230627,150410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,692,-27,5,-3.76,453590762,645287,55.41,718,725,690,934,504,719,702.93,1.72,0,-157394,767,742,720,695,673,755,708,279,215,500,480,1,1,55703647,385,-3.84,1.10,12,1.16,-180.00,630.00,1330,20220714,-47.97,527,20230302,31.31,898,-22.94,20230316,527,31.31,20230302,1330,-47.97,20220714,527,31.31,20230302,0.49,N,036180,500,278 억,,959104,N,N,0,N,00,N
|
|
20230627,140413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,691,-28,5,-3.89,377587153,535558,45.99,718,725,690,934,504,719,705.04,1.72,0,-127246,767,742,720,695,673,755,708,279,215,500,480,1,1,55703647,385,-3.84,1.10,12,0.96,-180.00,630.00,1330,20220714,-48.05,527,20230302,31.12,898,-23.05,20230316,527,31.12,20230302,1330,-48.05,20220714,527,31.12,20230302,0.49,N,036180,500,278 억,,959104,N,N,0,N,00,N
|
|
20230627,130413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,703,-16,5,-2.23,213813857,300979,25.85,718,725,703,934,504,719,710.39,1.72,0,246,767,742,720,695,673,755,708,279,215,500,480,1,1,55703647,392,-3.91,1.12,12,0.54,-180.00,630.00,1330,20220714,-47.14,527,20230302,33.40,898,-21.71,20230316,527,33.40,20230302,1330,-47.14,20220714,527,33.40,20230302,0.49,N,036180,500,278 억,,959104,N,N,0,N,00,N
|
|
20230627,120415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,710,-9,5,-1.25,135414164,189906,16.31,718,725,708,934,504,719,713.06,1.72,0,2915,767,742,720,695,673,755,708,279,215,500,480,1,1,55703647,395,-3.94,1.13,12,0.34,-180.00,630.00,1330,20220714,-46.62,527,20230302,34.72,898,-20.94,20230316,527,34.72,20230302,1330,-46.62,20220714,527,34.72,20230302,0.49,N,036180,500,278 억,,959104,N,N,0,N,00,N
|
|
20230627,110414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,712,-7,5,-0.97,111857056,156783,13.46,718,725,708,934,504,719,713.45,1.72,0,10092,767,742,720,695,673,755,708,279,215,500,480,1,1,55703647,397,-3.96,1.13,12,0.28,-180.00,630.00,1330,20220714,-46.47,527,20230302,35.10,898,-20.71,20230316,527,35.10,20230302,1330,-46.47,20220714,527,35.10,20230302,0.49,N,036180,500,278 억,,959104,N,N,0,N,00,N
|
|
20230627,100405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,714,-5,5,-0.70,93521503,130981,11.25,718,725,708,934,504,719,714.01,1.72,0,20826,767,742,720,695,673,755,708,279,215,500,480,1,1,55703647,398,-3.97,1.13,12,0.24,-180.00,630.00,1330,20220714,-46.32,527,20230302,35.48,898,-20.49,20230316,527,35.48,20230302,1330,-46.32,20220714,527,35.48,20230302,0.49,N,036180,500,278 억,,959104,N,N,0,N,00,N
|
|
20230627,090408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,719,0,3,0.00,12351556,17213,1.48,718,719,714,934,504,719,717.57,1.72,0,596,767,742,720,695,673,755,708,279,215,500,480,1,1,55703647,401,-3.99,1.14,12,0.03,-180.00,630.00,1330,20220714,-45.94,527,20230302,36.43,898,-19.93,20230316,527,36.43,20230302,1330,-45.94,20220714,527,36.43,20230302,0.49,N,036180,500,278 억,,959104,N,N,0,N,00,N
|
|
20230626,160407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,719,-4,5,-0.55,827097612,1161831,67.41,717,745,698,939,507,723,711.89,1.68,0,19970,787,755,718,686,649,771,702,279,216,500,490,1,1,55703647,401,-3.99,1.14,12,2.09,-180.00,630.00,1330,20220714,-45.94,527,20230302,36.43,898,-19.93,20230316,527,36.43,20230302,1330,-45.94,20220714,527,36.43,20230302,0.56,N,036180,500,278 억,,935371,N,N,0,N,00,N
|
|
20230626,150409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,715,-8,5,-1.11,804491486,1130397,65.58,717,745,698,939,507,723,711.69,1.68,0,15014,787,755,718,686,649,771,702,279,216,500,490,1,1,55703647,398,-3.97,1.13,12,2.03,-180.00,630.00,1330,20220714,-46.24,527,20230302,35.67,898,-20.38,20230316,527,35.67,20230302,1330,-46.24,20220714,527,35.67,20230302,0.56,N,036180,500,278 억,,935371,N,N,0,N,00,N
|
|
20230626,140409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,705,-18,5,-2.49,604013463,848943,49.25,717,745,698,939,507,723,711.49,1.68,0,-90688,787,755,718,686,649,771,702,279,216,500,490,1,1,55703647,393,-3.92,1.12,12,1.52,-180.00,630.00,1330,20220714,-46.99,527,20230302,33.78,898,-21.49,20230316,527,33.78,20230302,1330,-46.99,20220714,527,33.78,20230302,0.56,N,036180,500,278 억,,935371,N,N,0,N,00,N
|
|
20230626,130409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,701,-22,5,-3.04,555688281,780213,45.27,717,745,698,939,507,723,712.23,1.68,0,-54125,787,755,718,686,649,771,702,279,216,500,490,1,1,55703647,390,-3.89,1.11,12,1.40,-180.00,630.00,1330,20220714,-47.29,527,20230302,33.02,898,-21.94,20230316,527,33.02,20230302,1330,-47.29,20220714,527,33.02,20230302,0.56,N,036180,500,278 억,,935371,N,N,0,N,00,N
|
|
20230626,120406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,702,-21,5,-2.90,515086261,722397,41.91,717,745,698,939,507,723,713.02,1.68,0,-28615,787,755,718,686,649,771,702,279,216,500,490,1,1,55703647,391,-3.90,1.11,12,1.30,-180.00,630.00,1330,20220714,-47.22,527,20230302,33.21,898,-21.83,20230316,527,33.21,20230302,1330,-47.22,20220714,527,33.21,20230302,0.56,N,036180,500,278 억,,935371,N,N,0,N,00,N
|
|
20230626,110405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,709,-14,5,-1.94,345313634,480866,27.90,717,745,698,939,507,723,718.11,1.68,0,4351,787,755,718,686,649,771,702,279,216,500,490,1,1,55703647,395,-3.94,1.13,12,0.86,-180.00,630.00,1330,20220714,-46.69,527,20230302,34.54,898,-21.05,20230316,527,34.54,20230302,1330,-46.69,20220714,527,34.54,20230302,0.56,N,036180,500,278 억,,935371,N,N,0,N,00,N
|
|
20230626,100406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,711,-12,5,-1.66,304049257,422783,24.53,717,745,698,939,507,723,719.16,1.68,0,12015,787,755,718,686,649,771,702,279,216,500,490,1,1,55703647,396,-3.95,1.13,12,0.76,-180.00,630.00,1330,20220714,-46.54,527,20230302,34.91,898,-20.82,20230316,527,34.91,20230302,1330,-46.54,20220714,527,34.91,20230302,0.56,N,036180,500,278 억,,935371,N,N,0,N,00,N
|
|
20230626,090407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,720,-3,5,-0.41,22273559,30950,1.80,717,724,717,939,507,723,719.66,1.68,0,-15031,787,755,718,686,649,771,702,279,216,500,490,1,1,55703647,401,-4.00,1.14,12,0.06,-180.00,630.00,1330,20220714,-45.86,527,20230302,36.62,898,-19.82,20230316,527,36.62,20230302,1330,-45.86,20220714,527,36.62,20230302,0.56,N,036180,500,278 억,,935371,N,N,0,N,00,N
|
|
20230623,160602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,723,24,2,3.43,1239957857,1718816,137.02,699,750,681,908,490,699,721.40,1.23,0,230731,759,729,710,680,661,719,670,279,209,500,470,1,1,55703647,403,-4.02,1.15,12,3.09,-180.00,630.00,1330,20220714,-45.64,527,20230302,37.19,898,-19.49,20230316,527,37.19,20230302,1330,-45.64,20220714,527,37.19,20230302,0.66,N,036180,500,278 억,,682630,N,N,0,N,00,N
|
|
20230623,140326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,726,27,2,3.86,1067188784,1480431,118.01,699,750,681,908,490,699,720.86,1.23,0,161658,759,729,710,680,661,719,670,279,209,500,470,1,1,55703647,404,-4.03,1.15,12,2.66,-180.00,630.00,1330,20220714,-45.41,527,20230302,37.76,898,-19.15,20230316,527,37.76,20230302,1330,-45.41,20220714,527,37.76,20230302,0.66,N,036180,500,278 억,,682630,N,N,0,N,00,N
|
|
20230622,160804,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,699,-30,5,-4.12,860968878,1218461,123.36,721,740,691,947,511,729,706.62,1.76,0,-296984,766,747,725,706,684,757,716,279,218,500,490,1,1,55703647,389,-3.88,1.11,12,2.19,-180.00,630.00,1330,20220714,-47.44,527,20230302,32.64,898,-22.16,20230316,527,32.64,20230302,1330,-47.44,20220714,527,32.64,20230302,0.70,N,036180,500,278 억,,978475,N,N,0,N,00,N
|
|
20230622,150915,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,695,-34,5,-4.66,830891783,1175332,119.00,721,740,691,947,511,729,706.94,1.76,0,-289353,766,747,725,706,684,757,716,279,218,500,490,1,1,55703647,387,-3.86,1.10,12,2.11,-180.00,630.00,1330,20220714,-47.74,527,20230302,31.88,898,-22.61,20230316,527,31.88,20230302,1330,-47.74,20220714,527,31.88,20230302,0.70,N,036180,500,278 억,,978475,N,N,0,N,00,N
|
|
20230622,140611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,700,-29,5,-3.98,723392968,1020525,103.32,721,740,692,947,511,729,708.84,1.76,0,-244739,766,747,725,706,684,757,716,279,218,500,490,1,1,55703647,390,-3.89,1.11,12,1.83,-180.00,630.00,1330,20220714,-47.37,527,20230302,32.83,898,-22.05,20230316,527,32.83,20230302,1330,-47.37,20220714,527,32.83,20230302,0.70,N,036180,500,278 억,,978475,N,N,0,N,00,N
|
|
20230622,130247,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,706,-23,5,-3.16,468685607,654563,66.27,721,740,701,947,511,729,716.03,1.76,0,-202186,766,747,725,706,684,757,716,279,218,500,490,1,1,55703647,393,-3.92,1.12,12,1.18,-180.00,630.00,1330,20220714,-46.92,527,20230302,33.97,898,-21.38,20230316,527,33.97,20230302,1330,-46.92,20220714,527,33.97,20230302,0.70,N,036180,500,278 억,,978475,N,N,0,N,00,N
|
|
20230622,120413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,702,-27,5,-3.70,423141521,589838,59.72,721,740,702,947,511,729,717.39,1.76,0,-164806,766,747,725,706,684,757,716,279,218,500,490,1,1,55703647,391,-3.90,1.11,12,1.06,-180.00,630.00,1330,20220714,-47.22,527,20230302,33.21,898,-21.83,20230316,527,33.21,20230302,1330,-47.22,20220714,527,33.21,20230302,0.70,N,036180,500,278 억,,978475,N,N,0,N,00,N
|
|
20230622,110539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,713,-16,5,-2.19,271628713,375510,38.02,721,740,712,947,511,729,723.36,1.76,0,-83946,766,747,725,706,684,757,716,279,218,500,490,1,1,55703647,397,-3.96,1.13,12,0.67,-180.00,630.00,1330,20220714,-46.39,527,20230302,35.29,898,-20.60,20230316,527,35.29,20230302,1330,-46.39,20220714,527,35.29,20230302,0.70,N,036180,500,278 억,,978475,N,N,0,N,00,N
|
|
20230622,100330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,724,-5,5,-0.69,180092443,247854,25.09,721,740,720,947,511,729,726.61,1.76,0,-54919,766,747,725,706,684,757,716,279,218,500,490,1,1,55703647,403,-4.02,1.15,12,0.44,-180.00,630.00,1330,20220714,-45.56,527,20230302,37.38,898,-19.38,20230316,527,37.38,20230302,1330,-45.56,20220714,527,37.38,20230302,0.70,N,036180,500,278 억,,978475,N,N,0,N,00,N
|
|
20230622,090706,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,724,-5,5,-0.69,37879166,52404,5.31,721,740,720,947,511,729,722.83,1.76,0,-11155,766,747,725,706,684,757,716,279,218,500,490,1,1,55703647,403,-4.02,1.15,12,0.09,-180.00,630.00,1330,20220714,-45.56,527,20230302,37.38,898,-19.38,20230316,527,37.38,20230302,1330,-45.56,20220714,527,37.38,20230302,0.70,N,036180,500,278 억,,978475,N,N,0,N,00,N
|
|
20230621,160124,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,729,17,2,2.39,705306635,977122,69.91,713,744,703,925,499,712,721.82,1.66,0,51438,759,735,721,697,683,728,690,279,213,500,480,1,1,55703647,406,-4.05,1.16,12,1.75,-180.00,630.00,1330,20220714,-45.19,527,20230302,38.33,898,-18.82,20230316,527,38.33,20230302,1330,-45.19,20220714,527,38.33,20230302,0.51,N,036180,500,278 억,,925188,N,N,0,N,00,N
|
|
20230621,150931,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,725,13,2,1.83,692360138,959272,68.64,713,744,703,925,499,712,721.76,1.66,0,52962,759,735,721,697,683,728,690,279,213,500,480,1,1,55703647,404,-4.03,1.15,12,1.72,-180.00,630.00,1330,20220714,-45.49,527,20230302,37.57,898,-19.27,20230316,527,37.57,20230302,1330,-45.49,20220714,527,37.57,20230302,0.51,N,036180,500,278 억,,925188,N,N,0,N,00,N
|
|
20230621,140528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,738,26,2,3.65,632286624,876133,62.69,713,744,703,925,499,712,721.68,1.66,0,39004,759,735,721,697,683,728,690,279,213,500,480,1,1,55703647,411,-4.10,1.17,12,1.57,-180.00,630.00,1330,20220714,-44.51,527,20230302,40.04,898,-17.82,20230316,527,40.04,20230302,1330,-44.51,20220714,527,40.04,20230302,0.51,N,036180,500,278 억,,925188,N,N,0,N,00,N
|
|
20230621,130842,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,727,15,2,2.11,499594240,695997,49.80,713,740,703,925,499,712,717.81,1.66,0,15990,759,735,721,697,683,728,690,279,213,500,480,1,1,55703647,405,-4.04,1.15,12,1.25,-180.00,630.00,1330,20220714,-45.34,527,20230302,37.95,898,-19.04,20230316,527,37.95,20230302,1330,-45.34,20220714,527,37.95,20230302,0.51,N,036180,500,278 억,,925188,N,N,0,N,00,N
|
|
20230621,120343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,718,6,2,0.84,457974672,638536,45.69,713,740,703,925,499,712,717.23,1.66,0,11964,759,735,721,697,683,728,690,279,213,500,480,1,1,55703647,400,-3.99,1.14,12,1.15,-180.00,630.00,1330,20220714,-46.02,527,20230302,36.24,898,-20.04,20230316,527,36.24,20230302,1330,-46.02,20220714,527,36.24,20230302,0.51,N,036180,500,278 억,,925188,N,N,0,N,00,N
|
|
20230621,110212,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,727,15,2,2.11,341946505,478798,34.26,713,740,703,925,499,712,714.18,1.66,0,10031,759,735,721,697,683,728,690,279,213,500,480,1,1,55703647,405,-4.04,1.15,12,0.86,-180.00,630.00,1330,20220714,-45.34,527,20230302,37.95,898,-19.04,20230316,527,37.95,20230302,1330,-45.34,20220714,527,37.95,20230302,0.51,N,036180,500,278 억,,925188,N,N,0,N,00,N
|
|
20230621,100735,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,707,-5,5,-0.70,195205591,275920,19.74,713,718,703,925,499,712,707.47,1.66,0,25954,759,735,721,697,683,728,690,279,213,500,480,1,1,55703647,394,-3.93,1.12,12,0.50,-180.00,630.00,1330,20220714,-46.84,527,20230302,34.16,898,-21.27,20230316,527,34.16,20230302,1330,-46.84,20220714,527,34.16,20230302,0.51,N,036180,500,278 억,,925188,N,N,0,N,00,N
|
|
20230621,090707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,713,1,2,0.14,25998140,36442,2.61,713,718,710,925,499,712,713.41,1.66,0,-10872,759,735,721,697,683,728,690,279,213,500,480,1,1,55703647,397,-3.96,1.13,12,0.07,-180.00,630.00,1330,20220714,-46.39,527,20230302,35.29,898,-20.60,20230316,527,35.29,20230302,1330,-46.39,20220714,527,35.29,20230302,0.51,N,036180,500,278 억,,925188,N,N,0,N,00,N
|
|
20230620,160957,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,712,-30,5,-4.04,1002688165,1397567,48.64,743,745,707,964,520,742,717.46,1.56,0,58673,849,795,766,712,683,781,698,279,222,500,500,1,1,55703647,397,-3.96,1.13,12,2.51,-180.00,630.00,1330,20220714,-46.47,527,20230302,35.10,898,-20.71,20230316,527,35.10,20230302,1330,-46.47,20220714,527,35.10,20230302,0.55,N,036180,500,278 억,,870498,N,N,0,N,00,N
|
|
20230620,150949,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,711,-31,5,-4.18,980253399,1366067,47.55,743,745,707,964,520,742,717.57,1.56,0,58673,849,795,766,712,683,781,698,279,222,500,500,1,1,55703647,396,-3.95,1.13,12,2.45,-180.00,630.00,1330,20220714,-46.54,527,20230302,34.91,898,-20.82,20230316,527,34.91,20230302,1330,-46.54,20220714,527,34.91,20230302,0.55,N,036180,500,278 억,,870498,N,N,0,N,00,N
|
|
20230620,140449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,713,-29,5,-3.91,860483293,1197675,41.69,743,745,709,964,520,742,718.46,1.56,0,81035,849,795,766,712,683,781,698,279,222,500,500,1,1,55703647,397,-3.96,1.13,12,2.15,-180.00,630.00,1330,20220714,-46.39,527,20230302,35.29,898,-20.60,20230316,527,35.29,20230302,1330,-46.39,20220714,527,35.29,20230302,0.55,N,036180,500,278 억,,870498,N,N,0,N,00,N
|
|
20230620,130419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,715,-27,5,-3.64,799918692,1112494,38.72,743,745,710,964,520,742,719.03,1.56,0,87581,849,795,766,712,683,781,698,279,222,500,500,1,1,55703647,398,-3.97,1.13,12,2.00,-180.00,630.00,1330,20220714,-46.24,527,20230302,35.67,898,-20.38,20230316,527,35.67,20230302,1330,-46.24,20220714,527,35.67,20230302,0.55,N,036180,500,278 억,,870498,N,N,0,N,00,N
|
|
20230620,120938,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,715,-27,5,-3.64,653376331,906596,31.56,743,745,710,964,520,742,720.69,1.56,0,57018,849,795,766,712,683,781,698,279,222,500,500,1,1,55703647,398,-3.97,1.13,12,1.63,-180.00,630.00,1330,20220714,-46.24,527,20230302,35.67,898,-20.38,20230316,527,35.67,20230302,1330,-46.24,20220714,527,35.67,20230302,0.55,N,036180,500,278 억,,870498,N,N,0,N,00,N
|
|
20230620,110357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,723,-19,5,-2.56,453789204,627397,21.84,743,745,712,964,520,742,723.29,1.56,0,67780,849,795,766,712,683,781,698,279,222,500,500,1,1,55703647,403,-4.02,1.15,12,1.13,-180.00,630.00,1330,20220714,-45.64,527,20230302,37.19,898,-19.49,20230316,527,37.19,20230302,1330,-45.64,20220714,527,37.19,20230302,0.55,N,036180,500,278 억,,870498,N,N,0,N,00,N
|
|
20230620,100536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,728,-14,5,-1.89,245515587,336940,11.73,743,745,719,964,520,742,728.66,1.56,0,16218,849,795,766,712,683,781,698,279,222,500,500,1,1,55703647,406,-4.04,1.16,12,0.60,-180.00,630.00,1330,20220714,-45.26,527,20230302,38.14,898,-18.93,20230316,527,38.14,20230302,1330,-45.26,20220714,527,38.14,20230302,0.55,N,036180,500,278 억,,870498,N,N,0,N,00,N
|
|
20230620,090821,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,729,-13,5,-1.75,79271050,108015,3.76,743,745,720,964,520,742,733.88,1.56,0,-45954,849,795,766,712,683,781,698,279,222,500,500,1,1,55703647,406,-4.05,1.16,12,0.19,-180.00,630.00,1330,20220714,-45.19,527,20230302,38.33,898,-18.82,20230316,527,38.33,20230302,1330,-45.19,20220714,527,38.33,20230302,0.55,N,036180,500,278 억,,870498,N,N,0,N,00,N
|
|
20230619,160550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,742,-17,5,-2.24,2170138351,2841248,64.77,782,820,737,986,532,759,763.80,2.86,0,-736814,823,791,743,711,663,807,727,279,227,500,510,1,1,55703647,413,-4.12,1.18,12,5.10,-180.00,630.00,1330,20220714,-44.21,527,20230302,40.80,898,-17.37,20230316,527,40.80,20230302,1330,-44.21,20220714,527,40.80,20230302,0.46,N,036180,500,278 억,,1594532,N,N,0,N,00,N
|
|
20230619,151012,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,745,-14,5,-1.84,2042044248,2668365,60.83,782,820,741,986,532,759,765.28,2.86,0,-655436,823,791,743,711,663,807,727,279,227,500,510,1,1,55703647,415,-4.14,1.18,12,4.79,-180.00,630.00,1330,20220714,-43.98,527,20230302,41.37,898,-17.04,20230316,527,41.37,20230302,1330,-43.98,20220714,527,41.37,20230302,0.46,N,036180,500,278 억,,1594532,N,N,0,N,00,N
|
|
20230619,140937,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,752,-7,5,-0.92,1879743263,2451077,55.87,782,820,741,986,532,759,766.91,2.86,0,-601532,823,791,743,711,663,807,727,279,227,500,510,1,1,55703647,419,-4.18,1.19,12,4.40,-180.00,630.00,1330,20220714,-43.46,527,20230302,42.69,898,-16.26,20230316,527,42.69,20230302,1330,-43.46,20220714,527,42.69,20230302,0.46,N,036180,500,278 억,,1594532,N,N,0,N,00,N
|
|
20230619,130342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,757,-2,5,-0.26,1797590139,2342204,53.39,782,820,741,986,532,759,767.48,2.86,0,-580943,823,791,743,711,663,807,727,279,227,500,510,1,1,55703647,422,-4.21,1.20,12,4.20,-180.00,630.00,1330,20220714,-43.08,527,20230302,43.64,898,-15.70,20230316,527,43.64,20230302,1330,-43.08,20220714,527,43.64,20230302,0.46,N,036180,500,278 억,,1594532,N,N,0,N,00,N
|
|
20230619,120657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,755,-4,5,-0.53,1743704920,2270642,51.76,782,820,741,986,532,759,767.93,2.86,0,-572069,823,791,743,711,663,807,727,279,227,500,510,1,1,55703647,421,-4.19,1.20,12,4.08,-180.00,630.00,1330,20220714,-43.23,527,20230302,43.26,898,-15.92,20230316,527,43.26,20230302,1330,-43.23,20220714,527,43.26,20230302,0.46,N,036180,500,278 억,,1594532,N,N,0,N,00,N
|
|
20230619,110912,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,750,-9,5,-1.19,1654744052,2152510,49.07,782,820,741,986,532,759,768.75,2.86,0,-526208,823,791,743,711,663,807,727,279,227,500,510,1,1,55703647,418,-4.17,1.19,12,3.86,-180.00,630.00,1330,20220714,-43.61,527,20230302,42.31,898,-16.48,20230316,527,42.31,20230302,1330,-43.61,20220714,527,42.31,20230302,0.46,N,036180,500,278 억,,1594532,N,N,0,N,00,N
|
|
20230619,100650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,765,6,2,0.79,1468527716,1905018,43.42,782,820,741,986,532,759,770.87,2.86,0,-465247,823,791,743,711,663,807,727,279,227,500,510,1,1,55703647,426,-4.25,1.21,12,3.42,-180.00,630.00,1330,20220714,-42.48,527,20230302,45.16,898,-14.81,20230316,527,45.16,20230302,1330,-42.48,20220714,527,45.16,20230302,0.46,N,036180,500,278 억,,1594532,N,N,0,N,00,N
|
|
20230619,090123,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,788,29,2,3.82,369387888,465589,10.61,782,820,782,986,532,759,793.38,2.86,0,-88608,823,791,743,711,663,807,727,279,227,500,510,1,1,55703647,439,-4.38,1.25,12,0.84,-180.00,630.00,1330,20220714,-40.75,527,20230302,49.53,898,-12.25,20230316,527,49.53,20230302,1330,-40.75,20220714,527,49.53,20230302,0.46,N,036180,500,278 억,,1594532,N,N,0,N,00,N
|
|
20230616,160329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,759,44,2,6.15,2360028528,3167215,133.07,709,775,695,929,501,715,745.13,2.15,0,419208,794,754,730,690,666,742,678,279,214,500,480,1,1,55703647,423,-4.22,1.20,12,5.69,-180.00,630.00,1330,20220714,-42.93,527,20230302,44.02,898,-15.48,20230316,527,44.02,20230302,1330,-42.93,20220714,527,44.02,20230302,0.44,N,036180,500,278 억,,1197615,N,N,0,N,00,N
|
|
20230616,150519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,741,26,2,3.64,2206303211,2962686,124.48,709,775,695,929,501,715,744.70,2.15,0,456577,794,754,730,690,666,742,678,279,214,500,480,1,1,55703647,413,-4.12,1.18,12,5.32,-180.00,630.00,1330,20220714,-44.29,527,20230302,40.61,898,-17.48,20230316,527,40.61,20230302,1330,-44.29,20220714,527,40.61,20230302,0.44,N,036180,500,278 억,,1197615,N,N,0,N,00,N
|
|
20230616,140413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,741,26,2,3.64,2027921632,2721070,114.32,709,775,695,929,501,715,745.27,2.15,0,421518,794,754,730,690,666,742,678,279,214,500,480,1,1,55703647,413,-4.12,1.18,12,4.88,-180.00,630.00,1330,20220714,-44.29,527,20230302,40.61,898,-17.48,20230316,527,40.61,20230302,1330,-44.29,20220714,527,40.61,20230302,0.44,N,036180,500,278 억,,1197615,N,N,0,N,00,N
|
|
20230616,130250,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,759,44,2,6.15,1565744360,2101276,88.28,709,775,695,929,501,715,745.14,2.15,0,252257,794,754,730,690,666,742,678,279,214,500,480,1,1,55703647,423,-4.22,1.20,12,3.77,-180.00,630.00,1330,20220714,-42.93,527,20230302,44.02,898,-15.48,20230316,527,44.02,20230302,1330,-42.93,20220714,527,44.02,20230302,0.44,N,036180,500,278 억,,1197615,N,N,0,N,00,N
|
|
20230616,120604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,753,38,2,5.31,949127019,1295583,54.43,709,758,695,929,501,715,732.59,2.15,0,172832,794,754,730,690,666,742,678,279,214,500,480,1,1,55703647,419,-4.18,1.20,12,2.33,-180.00,630.00,1330,20220714,-43.38,527,20230302,42.88,898,-16.15,20230316,527,42.88,20230302,1330,-43.38,20220714,527,42.88,20230302,0.44,N,036180,500,278 억,,1197615,N,N,0,N,00,N
|
|
20230616,110641,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,745,30,2,4.20,553318237,767836,32.26,709,747,695,929,501,715,720.62,2.15,0,121353,794,754,730,690,666,742,678,279,214,500,480,1,1,55703647,415,-4.14,1.18,12,1.38,-180.00,630.00,1330,20220714,-43.98,527,20230302,41.37,898,-17.04,20230316,527,41.37,20230302,1330,-43.98,20220714,527,41.37,20230302,0.44,N,036180,500,278 억,,1197615,N,N,0,N,00,N
|
|
20230616,100607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,718,3,2,0.42,235004144,332423,13.97,709,720,695,929,501,715,706.94,2.15,0,41635,794,754,730,690,666,742,678,279,214,500,480,1,1,55703647,400,-3.99,1.14,12,0.60,-180.00,630.00,1330,20220714,-46.02,527,20230302,36.24,898,-20.04,20230316,527,36.24,20230302,1330,-46.02,20220714,527,36.24,20230302,0.44,N,036180,500,278 억,,1197615,N,N,0,N,00,N
|
|
20230616,090954,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,705,-10,5,-1.40,37751526,53506,2.25,709,712,699,929,501,715,705.56,2.15,0,-13407,794,754,730,690,666,742,678,279,214,500,480,1,1,55703647,393,-3.92,1.12,12,0.10,-180.00,630.00,1330,20220714,-46.99,527,20230302,33.78,898,-21.49,20230316,527,33.78,20230302,1330,-46.99,20220714,527,33.78,20230302,0.44,N,036180,500,278 억,,1197615,N,N,0,N,00,N
|
|
20230615,150608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,712,-18,5,-2.47,1692374095,2311387,137.22,734,770,706,949,511,730,732.19,3.10,0,-511166,758,743,721,706,684,751,714,279,219,500,490,1,1,55703647,397,-3.96,1.13,12,4.15,-180.00,630.00,1330,20220714,-46.47,527,20230302,35.10,898,-20.71,20230316,527,35.10,20230302,1330,-46.47,20220714,527,35.10,20230302,0.66,N,036180,500,278 억,,1726345,N,N,0,N,00,N
|
|
20230615,140136,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,711,-19,5,-2.60,1594802171,2173985,129.06,734,770,706,949,511,730,733.58,3.10,0,-448733,758,743,721,706,684,751,714,279,219,500,490,1,1,55703647,396,-3.95,1.13,12,3.90,-180.00,630.00,1330,20220714,-46.54,527,20230302,34.91,898,-20.82,20230316,527,34.91,20230302,1330,-46.54,20220714,527,34.91,20230302,0.66,N,036180,500,278 억,,1726345,N,N,0,N,00,N
|
|
20230615,130351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,722,-8,5,-1.10,1474716513,2005074,119.03,734,770,710,949,511,730,735.49,3.10,0,-419209,758,743,721,706,684,751,714,279,219,500,490,1,1,55703647,402,-4.01,1.15,12,3.60,-180.00,630.00,1330,20220714,-45.71,527,20230302,37.00,898,-19.60,20230316,527,37.00,20230302,1330,-45.71,20220714,527,37.00,20230302,0.66,N,036180,500,278 억,,1726345,N,N,0,N,00,N
|
|
20230615,120853,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,730,0,3,0.00,1418067148,1927305,114.42,734,770,710,949,511,730,735.78,3.10,0,-391786,758,743,721,706,684,751,714,279,219,500,490,1,1,55703647,407,-4.06,1.16,12,3.46,-180.00,630.00,1330,20220714,-45.11,527,20230302,38.52,898,-18.71,20230316,527,38.52,20230302,1330,-45.11,20220714,527,38.52,20230302,0.66,N,036180,500,278 억,,1726345,N,N,0,N,00,N
|
|
20230615,110400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,714,-16,5,-2.19,1310212383,1777058,105.50,734,770,710,949,511,730,737.29,3.10,0,-353643,758,743,721,706,684,751,714,279,219,500,490,1,1,55703647,398,-3.97,1.13,12,3.19,-180.00,630.00,1330,20220714,-46.32,527,20230302,35.48,898,-20.49,20230316,527,35.48,20230302,1330,-46.32,20220714,527,35.48,20230302,0.66,N,036180,500,278 억,,1726345,N,N,0,N,00,N
|
|
20230611,184859,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,678,-12,5,-1.74,550804246,808162,101.46,690,693,677,897,483,690,681.67,2.39,-19804,-21420,722,705,688,671,654,714,680,279,207,500,460,1,1,55703647,378,-3.77,1.08,12,1.45,-180.00,630.00,1330,20220714,-49.02,527,20230302,28.65,898,-24.50,20230316,527,28.65,20230302,1330,-49.02,20220714,527,28.65,20230302,0.55,N,036180,500,278 억,,1331360,N,N,0,N,00,N
|
|
20230611,181750,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,678,-12,5,-1.74,550804246,808162,101.46,690,693,677,897,483,690,681.67,2.39,-19804,-21420,722,705,688,671,654,714,680,279,207,500,460,1,1,55703647,378,-3.77,1.08,12,1.45,-180.00,630.00,1330,20220714,-49.02,527,20230302,28.65,898,-24.50,20230316,527,28.65,20230302,1330,-49.02,20220714,527,28.65,20230302,0.55,N,036180,500,278 억,,1331360,N,N,0,N,00,N
|