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
|
|
20230831,160434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,865,-24,5,-2.70,981160132,1152723,100.96,865,887,832,1155,623,889,851.17,0.94,0,45525,941,914,897,870,853,906,862,279,266,500,600,1,1,55703647,482,-4.81,1.37,12,2.07,-180.00,630.00,1198,20230829,-27.80,527,20230302,64.14,1198,-27.80,20230829,527,64.14,20230302,1198,-27.80,20230829,527,64.14,20230302,0.00,N,036180,500,278 억,,523455,N,N,0,N,00,N
|
|
20230831,150540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,858,-31,5,-3.49,945224351,1111066,97.31,865,887,832,1155,623,889,850.74,0.94,0,52315,941,914,897,870,853,906,862,279,266,500,600,1,1,55703647,478,-4.77,1.36,12,1.99,-180.00,630.00,1198,20230829,-28.38,527,20230302,62.81,1198,-28.38,20230829,527,62.81,20230302,1198,-28.38,20230829,527,62.81,20230302,0.00,N,036180,500,278 억,,523455,N,N,0,N,00,N
|
|
20230831,140606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,833,-56,5,-6.30,829789405,975912,85.48,865,887,832,1155,623,889,850.27,0.94,0,63315,941,914,897,870,853,906,862,279,266,500,600,1,1,55703647,464,-4.63,1.32,12,1.75,-180.00,630.00,1198,20230829,-30.47,527,20230302,58.06,1198,-30.47,20230829,527,58.06,20230302,1198,-30.47,20230829,527,58.06,20230302,0.00,N,036180,500,278 억,,523455,N,N,0,N,00,N
|
|
20230831,130551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,846,-43,5,-4.84,693882452,813644,71.26,865,887,839,1155,623,889,852.81,0.94,0,78518,941,914,897,870,853,906,862,279,266,500,600,1,1,55703647,471,-4.70,1.34,12,1.46,-180.00,630.00,1198,20230829,-29.38,527,20230302,60.53,1198,-29.38,20230829,527,60.53,20230302,1198,-29.38,20230829,527,60.53,20230302,0.00,N,036180,500,278 억,,523455,N,N,0,N,00,N
|
|
20230831,120559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,850,-39,5,-4.39,613859186,718653,62.94,865,887,839,1155,623,889,854.18,0.94,0,84414,941,914,897,870,853,906,862,279,266,500,600,1,1,55703647,473,-4.72,1.35,12,1.29,-180.00,630.00,1198,20230829,-29.05,527,20230302,61.29,1198,-29.05,20230829,527,61.29,20230302,1198,-29.05,20230829,527,61.29,20230302,0.00,N,036180,500,278 억,,523455,N,N,0,N,00,N
|
|
20230831,110817,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,846,-43,5,-4.84,530188552,619857,54.29,865,887,839,1155,623,889,855.34,0.94,0,76803,941,914,897,870,853,906,862,279,266,500,600,1,1,55703647,471,-4.70,1.34,12,1.11,-180.00,630.00,1198,20230829,-29.38,527,20230302,60.53,1198,-29.38,20230829,527,60.53,20230302,1198,-29.38,20230829,527,60.53,20230302,0.00,N,036180,500,278 억,,523455,N,N,0,N,00,N
|
|
20230831,100631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,871,-18,5,-2.02,189015087,217537,19.05,865,887,860,1155,623,889,868.89,0.94,0,9056,941,914,897,870,853,906,862,279,266,500,600,1,1,55703647,485,-4.84,1.38,12,0.39,-180.00,630.00,1198,20230829,-27.30,527,20230302,65.28,1198,-27.30,20230829,527,65.28,20230302,1198,-27.30,20230829,527,65.28,20230302,0.00,N,036180,500,278 억,,523455,N,N,0,N,00,N
|
|
20230831,090519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,883,-6,5,-0.67,67187416,77560,6.79,865,886,860,1155,623,889,866.26,0.94,0,18239,941,914,897,870,853,906,862,279,266,500,600,1,1,55703647,492,-4.91,1.40,12,0.14,-180.00,630.00,1198,20230829,-26.29,527,20230302,67.55,1198,-26.29,20230829,527,67.55,20230302,1198,-26.29,20230829,527,67.55,20230302,0.00,N,036180,500,278 억,,523455,N,N,0,N,00,N
|
|
20230830,160437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,889,-36,5,-3.89,1023423142,1136454,18.29,924,924,880,1202,648,925,900.55,0.86,0,41308,1291,1108,1015,832,739,1061,785,279,277,500,620,1,1,55703647,495,-4.94,1.41,12,2.04,-180.00,630.00,1198,20230829,-25.79,527,20230302,68.69,1198,-25.79,20230829,527,68.69,20230302,1198,-25.79,20230829,527,68.69,20230302,0.00,N,036180,500,278 억,,480253,N,N,0,N,00,N
|
|
20230830,150526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,887,-38,5,-4.11,981426171,1089124,17.53,924,924,880,1202,648,925,901.12,0.86,0,39247,1291,1108,1015,832,739,1061,785,279,277,500,620,1,1,55703647,494,-4.93,1.41,12,1.96,-180.00,630.00,1198,20230829,-25.96,527,20230302,68.31,1198,-25.96,20230829,527,68.31,20230302,1198,-25.96,20230829,527,68.31,20230302,0.00,N,036180,500,278 억,,480253,N,N,0,N,00,N
|
|
20230830,140553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,892,-33,5,-3.57,890410577,986422,15.87,924,924,886,1202,648,925,902.67,0.86,0,38808,1291,1108,1015,832,739,1061,785,279,277,500,620,1,1,55703647,497,-4.96,1.42,12,1.77,-180.00,630.00,1198,20230829,-25.54,527,20230302,69.26,1198,-25.54,20230829,527,69.26,20230302,1198,-25.54,20230829,527,69.26,20230302,0.00,N,036180,500,278 억,,480253,N,N,0,N,00,N
|
|
20230830,130541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,895,-30,5,-3.24,793828231,878166,14.13,924,924,890,1202,648,925,903.96,0.86,0,53599,1291,1108,1015,832,739,1061,785,279,277,500,620,1,1,55703647,499,-4.97,1.42,12,1.58,-180.00,630.00,1198,20230829,-25.29,527,20230302,69.83,1198,-25.29,20230829,527,69.83,20230302,1198,-25.29,20230829,527,69.83,20230302,0.00,N,036180,500,278 억,,480253,N,N,0,N,00,N
|
|
20230830,120552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,901,-24,5,-2.59,670072542,739794,11.91,924,924,895,1202,648,925,905.76,0.86,0,64850,1291,1108,1015,832,739,1061,785,279,277,500,620,1,1,55703647,502,-5.01,1.43,12,1.33,-180.00,630.00,1198,20230829,-24.79,527,20230302,70.97,1198,-24.79,20230829,527,70.97,20230302,1198,-24.79,20230829,527,70.97,20230302,0.00,N,036180,500,278 억,,480253,N,N,0,N,00,N
|
|
20230830,110816,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,906,-19,5,-2.05,583049253,642974,10.35,924,924,897,1202,648,925,906.80,0.86,0,69099,1291,1108,1015,832,739,1061,785,279,277,500,620,1,1,55703647,505,-5.03,1.44,12,1.15,-180.00,630.00,1198,20230829,-24.37,527,20230302,71.92,1198,-24.37,20230829,527,71.92,20230302,1198,-24.37,20230829,527,71.92,20230302,0.00,N,036180,500,278 억,,480253,N,N,0,N,00,N
|
|
20230830,100617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,910,-15,5,-1.62,375605173,412922,6.65,924,924,898,1202,648,925,909.63,0.86,0,34582,1291,1108,1015,832,739,1061,785,279,277,500,620,1,1,55703647,507,-5.06,1.44,12,0.74,-180.00,630.00,1198,20230829,-24.04,527,20230302,72.68,1198,-24.04,20230829,527,72.68,20230302,1198,-24.04,20230829,527,72.68,20230302,0.00,N,036180,500,278 억,,480253,N,N,0,N,00,N
|
|
20230830,090513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,915,-10,5,-1.08,119981695,131532,2.12,924,924,900,1202,648,925,912.19,0.86,0,27227,1291,1108,1015,832,739,1061,785,279,277,500,620,1,1,55703647,510,-5.08,1.45,12,0.24,-180.00,630.00,1198,20230829,-23.62,527,20230302,73.62,1198,-23.62,20230829,527,73.62,20230302,1198,-23.62,20230829,527,73.62,20230302,0.00,N,036180,500,278 억,,480253,N,N,0,N,00,N
|
|
20230829,160432,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,925,-89,5,-8.78,6297848162,6199063,467.84,1090,1198,922,1318,710,1014,1015.97,2.43,0,-856072,1119,1066,1021,968,923,1093,995,279,304,500,680,1,1,55703647,515,-5.14,1.47,12,11.13,-180.00,630.00,1198,20230829,-22.79,527,20230302,75.52,1198,-22.79,20230829,527,75.52,20230302,1198,-22.79,20230829,527,75.52,20230302,0.00,N,036180,500,278 억,,1353124,N,N,0,N,00,N
|
|
20230829,150529,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,937,-77,5,-7.59,6175176029,6067055,457.88,1090,1198,922,1318,710,1014,1017.82,2.43,0,-848588,1119,1066,1021,968,923,1093,995,279,304,500,680,1,1,55703647,522,-5.21,1.49,12,10.89,-180.00,630.00,1198,20230829,-21.79,527,20230302,77.80,1198,-21.79,20230829,527,77.80,20230302,1198,-21.79,20230829,527,77.80,20230302,0.00,N,036180,500,278 억,,1353124,N,N,0,N,00,N
|
|
20230829,140608,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,933,-81,5,-7.99,6037205845,5919396,446.74,1090,1198,922,1318,710,1014,1019.90,2.43,0,-812892,1119,1066,1021,968,923,1093,995,279,304,500,680,1,1,55703647,520,-5.18,1.48,12,10.63,-180.00,630.00,1198,20230829,-22.12,527,20230302,77.04,1198,-22.12,20230829,527,77.04,20230302,1198,-22.12,20230829,527,77.04,20230302,0.00,N,036180,500,278 억,,1353124,N,N,0,N,00,N
|
|
20230829,130544,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,933,-81,5,-7.99,5799950826,5664861,427.53,1090,1198,922,1318,710,1014,1023.85,2.43,0,-723542,1119,1066,1021,968,923,1093,995,279,304,500,680,1,1,55703647,520,-5.18,1.48,12,10.17,-180.00,630.00,1198,20230829,-22.12,527,20230302,77.04,1198,-22.12,20230829,527,77.04,20230302,1198,-22.12,20230829,527,77.04,20230302,0.00,N,036180,500,278 억,,1353124,N,N,0,N,00,N
|
|
20230829,120601,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,957,-57,5,-5.62,5513464935,5361393,404.63,1090,1198,922,1318,710,1014,1028.36,2.43,0,-704002,1119,1066,1021,968,923,1093,995,279,304,500,680,1,1,55703647,533,-5.32,1.52,12,9.62,-180.00,630.00,1198,20230829,-20.12,527,20230302,81.59,1198,-20.12,20230829,527,81.59,20230302,1198,-20.12,20230829,527,81.59,20230302,0.00,N,036180,500,278 억,,1353124,N,N,0,N,00,N
|
|
20230829,110912,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,948,-66,5,-6.51,5290182491,5128643,387.06,1090,1198,922,1318,710,1014,1031.50,2.43,0,-706899,1119,1066,1021,968,923,1093,995,279,304,500,680,1,1,55703647,528,-5.27,1.50,12,9.21,-180.00,630.00,1198,20230829,-20.87,527,20230302,79.89,1198,-20.87,20230829,527,79.89,20230302,1198,-20.87,20230829,527,79.89,20230302,0.00,N,036180,500,278 억,,1353124,N,N,0,N,00,N
|
|
20230829,100636,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,941,-73,5,-7.20,4969225124,4789740,361.48,1090,1198,922,1318,710,1014,1037.47,2.43,0,-644640,1119,1066,1021,968,923,1093,995,279,304,500,680,1,1,55703647,524,-5.23,1.49,12,8.60,-180.00,630.00,1198,20230829,-21.45,527,20230302,78.56,1198,-21.45,20230829,527,78.56,20230302,1198,-21.45,20230829,527,78.56,20230302,0.00,N,036180,500,278 억,,1353124,N,N,0,N,00,N
|
|
20230829,090424,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1076,62,2,6.11,2155980358,1934779,146.02,1090,1198,1016,1318,710,1014,1114.33,2.43,0,-116157,1119,1066,1021,968,923,1093,995,279,304,500,680,1,1,55703647,599,-5.98,1.71,12,3.47,-180.00,630.00,1198,20230829,-10.18,527,20230302,104.17,1198,-10.18,20230829,527,104.17,20230302,1198,-10.18,20230829,527,104.17,20230302,0.00,N,036180,500,278 억,,1353124,N,N,0,N,00,N
|
|
20230828,160421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1014,38,2,3.89,1296168795,1257404,495.50,976,1074,976,1268,684,976,1030.83,2.24,0,95652,1012,994,982,964,952,988,958,279,292,500,660,1,1,55703647,565,-5.63,1.61,12,2.26,-180.00,630.00,1113,20230721,-8.89,527,20230302,92.41,1113,-8.89,20230721,527,92.41,20230302,1113,-8.89,20230721,527,92.41,20230302,0.01,N,036180,500,278 억,,1250004,N,N,0,N,00,N
|
|
20230828,150426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1013,37,2,3.79,1271661276,1233210,485.97,976,1074,976,1268,684,976,1031.18,2.24,0,111934,1012,994,982,964,952,988,958,279,292,500,660,1,1,55703647,564,-5.63,1.61,12,2.21,-180.00,630.00,1113,20230721,-8.98,527,20230302,92.22,1113,-8.98,20230721,527,92.22,20230302,1113,-8.98,20230721,527,92.22,20230302,0.01,N,036180,500,278 억,,1250004,N,N,0,N,00,N
|
|
20230828,140428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1010,34,2,3.48,1188224867,1150728,453.47,976,1074,976,1268,684,976,1032.59,2.24,0,105926,1012,994,982,964,952,988,958,279,292,500,660,1,1,55703647,563,-5.61,1.60,12,2.07,-180.00,630.00,1113,20230721,-9.25,527,20230302,91.65,1113,-9.25,20230721,527,91.65,20230302,1113,-9.25,20230721,527,91.65,20230302,0.01,N,036180,500,278 억,,1250004,N,N,0,N,00,N
|
|
20230828,130430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1022,46,2,4.71,1127413724,1090851,429.87,976,1074,976,1268,684,976,1033.52,2.24,0,74418,1012,994,982,964,952,988,958,279,292,500,660,1,1,55703647,569,-5.68,1.62,12,1.96,-180.00,630.00,1113,20230721,-8.18,527,20230302,93.93,1113,-8.18,20230721,527,93.93,20230302,1113,-8.18,20230721,527,93.93,20230302,0.01,N,036180,500,278 억,,1250004,N,N,0,N,00,N
|
|
20230828,120426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1010,34,2,3.48,1041141502,1005862,396.38,976,1074,976,1268,684,976,1035.07,2.24,0,61534,1012,994,982,964,952,988,958,279,292,500,660,1,1,55703647,563,-5.61,1.60,12,1.81,-180.00,630.00,1113,20230721,-9.25,527,20230302,91.65,1113,-9.25,20230721,527,91.65,20230302,1113,-9.25,20230721,527,91.65,20230302,0.01,N,036180,500,278 억,,1250004,N,N,0,N,00,N
|
|
20230828,110423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1015,39,2,4.00,975900294,941428,370.99,976,1074,976,1268,684,976,1036.62,2.24,0,36721,1012,994,982,964,952,988,958,279,292,500,660,1,1,55703647,565,-5.64,1.61,12,1.69,-180.00,630.00,1113,20230721,-8.81,527,20230302,92.60,1113,-8.81,20230721,527,92.60,20230302,1113,-8.81,20230721,527,92.60,20230302,0.01,N,036180,500,278 억,,1250004,N,N,0,N,00,N
|
|
20230828,100418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1028,52,2,5.33,881836391,849203,334.64,976,1074,976,1268,684,976,1038.43,2.24,0,-7669,1012,994,982,964,952,988,958,279,292,500,660,1,1,55703647,573,-5.71,1.63,12,1.52,-180.00,630.00,1113,20230721,-7.64,527,20230302,95.07,1113,-7.64,20230721,527,95.07,20230302,1113,-7.64,20230721,527,95.07,20230302,0.01,N,036180,500,278 억,,1250004,N,N,0,N,00,N
|
|
20230828,090426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,988,12,2,1.23,13068063,13366,5.27,976,989,976,1268,684,976,977.71,2.24,0,5006,1012,994,982,964,952,988,958,279,292,500,660,1,1,55703647,550,-5.49,1.57,12,0.02,-180.00,630.00,1113,20230721,-11.23,527,20230302,87.48,1113,-11.23,20230721,527,87.48,20230302,1113,-11.23,20230721,527,87.48,20230302,0.01,N,036180,500,278 억,,1250004,N,N,0,N,00,N
|
|
20230825,160422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,976,-11,5,-1.11,248104523,253757,59.79,983,1000,970,1283,691,987,977.73,2.22,0,11727,1034,1010,995,971,956,1022,983,279,296,500,670,1,1,55703647,544,-5.42,1.55,12,0.46,-180.00,630.00,1113,20230721,-12.31,527,20230302,85.20,1113,-12.31,20230721,527,85.20,20230302,1113,-12.31,20230721,527,85.20,20230302,0.01,N,036180,500,278 억,,1237744,N,N,0,N,00,N
|
|
20230825,150425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,976,-11,5,-1.11,224938269,230005,54.19,983,1000,970,1283,691,987,977.97,2.22,0,5831,1034,1010,995,971,956,1022,983,279,296,500,670,1,1,55703647,544,-5.42,1.55,12,0.41,-180.00,630.00,1113,20230721,-12.31,527,20230302,85.20,1113,-12.31,20230721,527,85.20,20230302,1113,-12.31,20230721,527,85.20,20230302,0.01,N,036180,500,278 억,,1237744,N,N,0,N,00,N
|
|
20230825,140423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,981,-6,5,-0.61,172603054,176324,41.55,983,1000,970,1283,691,987,978.90,2.22,0,-1451,1034,1010,995,971,956,1022,983,279,296,500,670,1,1,55703647,546,-5.45,1.56,12,0.32,-180.00,630.00,1113,20230721,-11.86,527,20230302,86.15,1113,-11.86,20230721,527,86.15,20230302,1113,-11.86,20230721,527,86.15,20230302,0.01,N,036180,500,278 억,,1237744,N,N,0,N,00,N
|
|
20230825,130422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,975,-12,5,-1.22,160653307,164099,38.67,983,1000,970,1283,691,987,979.00,2.22,0,-3737,1034,1010,995,971,956,1022,983,279,296,500,670,1,1,55703647,543,-5.42,1.55,12,0.29,-180.00,630.00,1113,20230721,-12.40,527,20230302,85.01,1113,-12.40,20230721,527,85.01,20230302,1113,-12.40,20230721,527,85.01,20230302,0.01,N,036180,500,278 억,,1237744,N,N,0,N,00,N
|
|
20230825,120423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,974,-13,5,-1.32,136070123,138887,32.73,983,1000,970,1283,691,987,979.72,2.22,0,-5620,1034,1010,995,971,956,1022,983,279,296,500,670,1,1,55703647,543,-5.41,1.55,12,0.25,-180.00,630.00,1113,20230721,-12.49,527,20230302,84.82,1113,-12.49,20230721,527,84.82,20230302,1113,-12.49,20230721,527,84.82,20230302,0.01,N,036180,500,278 억,,1237744,N,N,0,N,00,N
|
|
20230825,110423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,980,-7,5,-0.71,86592294,88387,20.83,983,1000,970,1283,691,987,979.69,2.22,0,-1550,1034,1010,995,971,956,1022,983,279,296,500,670,1,1,55703647,546,-5.44,1.56,12,0.16,-180.00,630.00,1113,20230721,-11.95,527,20230302,85.96,1113,-11.95,20230721,527,85.96,20230302,1113,-11.95,20230721,527,85.96,20230302,0.01,N,036180,500,278 억,,1237744,N,N,0,N,00,N
|
|
20230825,100423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,974,-13,5,-1.32,79401148,81022,19.09,983,1000,970,1283,691,987,979.99,2.22,0,226,1034,1010,995,971,956,1022,983,279,296,500,670,1,1,55703647,543,-5.41,1.55,12,0.15,-180.00,630.00,1113,20230721,-12.49,527,20230302,84.82,1113,-12.49,20230721,527,84.82,20230302,1113,-12.49,20230721,527,84.82,20230302,0.01,N,036180,500,278 억,,1237744,N,N,0,N,00,N
|
|
20230825,090424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,988,1,2,0.10,5529041,5654,1.33,983,1000,972,1283,691,987,977.90,2.22,0,374,1034,1010,995,971,956,1022,983,279,296,500,670,1,1,55703647,550,-5.49,1.57,12,0.01,-180.00,630.00,1113,20230721,-11.23,527,20230302,87.48,1113,-11.23,20230721,527,87.48,20230302,1113,-11.23,20230721,527,87.48,20230302,0.01,N,036180,500,278 억,,1237744,N,N,0,N,00,N
|
|
20230824,160420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,987,6,2,0.61,422866941,423804,75.14,981,1019,980,1275,687,981,997.79,2.15,0,42327,1021,1001,980,960,939,990,949,279,294,500,660,1,1,55703647,550,-5.48,1.57,12,0.76,-180.00,630.00,1113,20230721,-11.32,527,20230302,87.29,1113,-11.32,20230721,527,87.29,20230302,1113,-11.32,20230721,527,87.29,20230302,0.01,N,036180,500,278 억,,1195760,N,N,0,N,00,N
|
|
20230824,150418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,988,7,2,0.71,403310317,403993,71.63,981,1019,980,1275,687,981,998.31,2.15,0,46629,1021,1001,980,960,939,990,949,279,294,500,660,1,1,55703647,550,-5.49,1.57,12,0.73,-180.00,630.00,1113,20230721,-11.23,527,20230302,87.48,1113,-11.23,20230721,527,87.48,20230302,1113,-11.23,20230721,527,87.48,20230302,0.01,N,036180,500,278 억,,1195760,N,N,0,N,00,N
|
|
20230824,140420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,988,7,2,0.71,377839249,378336,67.08,981,1019,980,1275,687,981,998.69,2.15,0,64203,1021,1001,980,960,939,990,949,279,294,500,660,1,1,55703647,550,-5.49,1.57,12,0.68,-180.00,630.00,1113,20230721,-11.23,527,20230302,87.48,1113,-11.23,20230721,527,87.48,20230302,1113,-11.23,20230721,527,87.48,20230302,0.01,N,036180,500,278 억,,1195760,N,N,0,N,00,N
|
|
20230824,130423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,998,17,2,1.73,338960723,339189,60.14,981,1019,980,1275,687,981,999.33,2.15,0,95765,1021,1001,980,960,939,990,949,279,294,500,660,1,1,55703647,556,-5.54,1.58,12,0.61,-180.00,630.00,1113,20230721,-10.33,527,20230302,89.37,1113,-10.33,20230721,527,89.37,20230302,1113,-10.33,20230721,527,89.37,20230302,0.01,N,036180,500,278 억,,1195760,N,N,0,N,00,N
|
|
20230824,120422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1004,23,2,2.34,280512791,280659,49.76,981,1019,980,1275,687,981,999.48,2.15,0,109414,1021,1001,980,960,939,990,949,279,294,500,660,1,1,55703647,559,-5.58,1.59,12,0.50,-180.00,630.00,1113,20230721,-9.79,527,20230302,90.51,1113,-9.79,20230721,527,90.51,20230302,1113,-9.79,20230721,527,90.51,20230302,0.01,N,036180,500,278 억,,1195760,N,N,0,N,00,N
|
|
20230824,110420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1000,19,2,1.94,177816131,178727,31.69,981,1005,980,1275,687,981,994.91,2.15,0,65833,1021,1001,980,960,939,990,949,279,294,500,660,1,1,55703647,557,-5.56,1.59,12,0.32,-180.00,630.00,1113,20230721,-10.15,527,20230302,89.75,1113,-10.15,20230721,527,89.75,20230302,1113,-10.15,20230721,527,89.75,20230302,0.01,N,036180,500,278 억,,1195760,N,N,0,N,00,N
|
|
20230824,100420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1000,19,2,1.94,143788127,144709,25.66,981,1005,980,1275,687,981,993.64,2.15,0,56859,1021,1001,980,960,939,990,949,279,294,500,660,1,1,55703647,557,-5.56,1.59,12,0.26,-180.00,630.00,1113,20230721,-10.15,527,20230302,89.75,1113,-10.15,20230721,527,89.75,20230302,1113,-10.15,20230721,527,89.75,20230302,0.01,N,036180,500,278 억,,1195760,N,N,0,N,00,N
|
|
20230824,090421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,989,8,2,0.82,8195110,8314,1.47,981,997,980,1275,687,981,985.71,2.15,0,1450,1021,1001,980,960,939,990,949,279,294,500,660,1,1,55703647,551,-5.49,1.57,12,0.01,-180.00,630.00,1113,20230721,-11.14,527,20230302,87.67,1113,-11.14,20230721,527,87.67,20230302,1113,-11.14,20230721,527,87.67,20230302,0.01,N,036180,500,278 억,,1195760,N,N,0,N,00,N
|
|
20230823,160417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,981,-17,5,-1.70,551450810,563242,31.74,990,1000,959,1297,699,998,979.06,2.36,0,-115742,1058,1027,997,966,936,1043,982,279,299,500,670,1,1,55703647,546,-5.45,1.56,12,1.01,-180.00,630.00,1113,20230721,-11.86,527,20230302,86.15,1113,-11.86,20230721,527,86.15,20230302,1113,-11.86,20230721,527,86.15,20230302,0.01,N,036180,500,278 억,,1312165,N,N,0,N,00,N
|
|
20230823,150419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,992,-6,5,-0.60,531797225,543256,30.62,990,1000,959,1297,699,998,978.91,2.36,0,-114417,1058,1027,997,966,936,1043,982,279,299,500,670,1,1,55703647,553,-5.51,1.57,12,0.98,-180.00,630.00,1113,20230721,-10.87,527,20230302,88.24,1113,-10.87,20230721,527,88.24,20230302,1113,-10.87,20230721,527,88.24,20230302,0.01,N,036180,500,278 억,,1312165,N,N,0,N,00,N
|
|
20230823,140421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,976,-22,5,-2.20,374970130,382607,21.56,990,1000,959,1297,699,998,980.04,2.36,0,-70951,1058,1027,997,966,936,1043,982,279,299,500,670,1,1,55703647,544,-5.42,1.55,12,0.69,-180.00,630.00,1113,20230721,-12.31,527,20230302,85.20,1113,-12.31,20230721,527,85.20,20230302,1113,-12.31,20230721,527,85.20,20230302,0.01,N,036180,500,278 억,,1312165,N,N,0,N,00,N
|
|
20230823,130419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,986,-12,5,-1.20,325100553,331644,18.69,990,1000,959,1297,699,998,980.27,2.36,0,-50111,1058,1027,997,966,936,1043,982,279,299,500,670,1,1,55703647,549,-5.48,1.57,12,0.60,-180.00,630.00,1113,20230721,-11.41,527,20230302,87.10,1113,-11.41,20230721,527,87.10,20230302,1113,-11.41,20230721,527,87.10,20230302,0.01,N,036180,500,278 억,,1312165,N,N,0,N,00,N
|
|
20230823,120421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,993,-5,5,-0.50,279394033,285298,16.08,990,1000,959,1297,699,998,979.31,2.36,0,-46519,1058,1027,997,966,936,1043,982,279,299,500,670,1,1,55703647,553,-5.52,1.58,12,0.51,-180.00,630.00,1113,20230721,-10.78,527,20230302,88.43,1113,-10.78,20230721,527,88.43,20230302,1113,-10.78,20230721,527,88.43,20230302,0.01,N,036180,500,278 억,,1312165,N,N,0,N,00,N
|
|
20230823,110419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,998,0,3,0.00,262248422,268111,15.11,990,999,959,1297,699,998,978.13,2.36,0,-41122,1058,1027,997,966,936,1043,982,279,299,500,670,1,1,55703647,556,-5.54,1.58,12,0.48,-180.00,630.00,1113,20230721,-10.33,527,20230302,89.37,1113,-10.33,20230721,527,89.37,20230302,1113,-10.33,20230721,527,89.37,20230302,0.01,N,036180,500,278 억,,1312165,N,N,0,N,00,N
|
|
20230823,100418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,973,-25,5,-2.51,195625134,200565,11.30,990,999,959,1297,699,998,975.37,2.36,0,-25425,1058,1027,997,966,936,1043,982,279,299,500,670,1,1,55703647,542,-5.41,1.54,12,0.36,-180.00,630.00,1113,20230721,-12.58,527,20230302,84.63,1113,-12.58,20230721,527,84.63,20230302,1113,-12.58,20230721,527,84.63,20230302,0.01,N,036180,500,278 억,,1312165,N,N,0,N,00,N
|
|
20230823,090423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,978,-20,5,-2.00,94961277,97867,5.52,990,996,959,1297,699,998,970.31,2.36,0,-949,1058,1027,997,966,936,1043,982,279,299,500,670,1,1,55703647,545,-5.43,1.55,12,0.18,-180.00,630.00,1113,20230721,-12.13,527,20230302,85.58,1113,-12.13,20230721,527,85.58,20230302,1113,-12.13,20230721,527,85.58,20230302,0.01,N,036180,500,278 억,,1312165,N,N,0,N,00,N
|
|
20230822,160415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,998,18,2,1.84,1776620778,1770027,127.16,980,1028,967,1274,686,980,1003.74,2.76,0,-242006,1052,1015,960,923,868,1034,942,279,294,500,660,1,1,55703647,556,-5.54,1.58,12,3.18,-180.00,630.00,1113,20230721,-10.33,527,20230302,89.37,1113,-10.33,20230721,527,89.37,20230302,1113,-10.33,20230721,527,89.37,20230302,0.01,N,036180,500,278 억,,1539961,N,N,0,N,00,N
|
|
20230822,150416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,980,0,3,0.00,1685760810,1677323,120.50,980,1028,967,1274,686,980,1005.05,2.76,0,-215066,1052,1015,960,923,868,1034,942,279,294,500,660,1,1,55703647,546,-5.44,1.56,12,3.01,-180.00,630.00,1113,20230721,-11.95,527,20230302,85.96,1113,-11.95,20230721,527,85.96,20230302,1113,-11.95,20230721,527,85.96,20230302,0.01,N,036180,500,278 억,,1539961,N,N,0,N,00,N
|
|
20230822,140421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1000,20,2,2.04,1598904218,1589046,114.16,980,1028,967,1274,686,980,1006.22,2.76,0,-189879,1052,1015,960,923,868,1034,942,279,294,500,660,1,1,55703647,557,-5.56,1.59,12,2.85,-180.00,630.00,1113,20230721,-10.15,527,20230302,89.75,1113,-10.15,20230721,527,89.75,20230302,1113,-10.15,20230721,527,89.75,20230302,0.01,N,036180,500,278 억,,1539961,N,N,0,N,00,N
|
|
20230822,130417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1006,26,2,2.65,1279283047,1268293,91.12,980,1028,980,1274,686,980,1008.69,2.76,0,-77682,1052,1015,960,923,868,1034,942,279,294,500,660,1,1,55703647,560,-5.59,1.60,12,2.28,-180.00,630.00,1113,20230721,-9.61,527,20230302,90.89,1113,-9.61,20230721,527,90.89,20230302,1113,-9.61,20230721,527,90.89,20230302,0.01,N,036180,500,278 억,,1539961,N,N,0,N,00,N
|
|
20230822,120410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1016,36,2,3.67,1135031692,1124457,80.78,980,1028,980,1274,686,980,1009.44,2.76,0,542,1052,1015,960,923,868,1034,942,279,294,500,660,1,1,55703647,566,-5.64,1.61,12,2.02,-180.00,630.00,1113,20230721,-8.72,527,20230302,92.79,1113,-8.72,20230721,527,92.79,20230302,1113,-8.72,20230721,527,92.79,20230302,0.01,N,036180,500,278 억,,1539961,N,N,0,N,00,N
|
|
20230822,110415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1002,22,2,2.24,1025772468,1015964,72.99,980,1028,980,1274,686,980,1009.69,2.76,0,-11312,1052,1015,960,923,868,1034,942,279,294,500,660,1,1,55703647,558,-5.57,1.59,12,1.82,-180.00,630.00,1113,20230721,-9.97,527,20230302,90.13,1113,-9.97,20230721,527,90.13,20230302,1113,-9.97,20230721,527,90.13,20230302,0.01,N,036180,500,278 억,,1539961,N,N,0,N,00,N
|
|
20230822,100414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1022,42,2,4.29,642048883,633848,45.54,980,1028,980,1274,686,980,1013.00,2.76,0,72188,1052,1015,960,923,868,1034,942,279,294,500,660,1,1,55703647,569,-5.68,1.62,12,1.14,-180.00,630.00,1113,20230721,-8.18,527,20230302,93.93,1113,-8.18,20230721,527,93.93,20230302,1113,-8.18,20230721,527,93.93,20230302,0.01,N,036180,500,278 억,,1539961,N,N,0,N,00,N
|
|
20230822,090416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1005,25,2,2.55,89244986,89218,6.41,980,1015,980,1274,686,980,1000.58,2.76,0,13930,1052,1015,960,923,868,1034,942,279,294,500,660,1,1,55703647,560,-5.58,1.60,12,0.16,-180.00,630.00,1113,20230721,-9.70,527,20230302,90.70,1113,-9.70,20230721,527,90.70,20230302,1113,-9.70,20230721,527,90.70,20230302,0.01,N,036180,500,278 억,,1539961,N,N,0,N,00,N
|
|
20230821,160415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,980,56,2,6.06,1333029213,1390154,297.35,925,997,905,1201,647,924,958.87,2.38,0,220336,971,947,926,902,881,937,892,279,277,500,620,1,1,55703647,546,-5.44,1.56,12,2.50,-180.00,630.00,1113,20230721,-11.95,527,20230302,85.96,1113,-11.95,20230721,527,85.96,20230302,1113,-11.95,20230721,527,85.96,20230302,0.01,N,036180,500,278 억,,1325711,N,N,0,N,00,N
|
|
20230821,150417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,990,66,2,7.14,1192264399,1247508,266.84,925,994,905,1201,647,924,955.72,2.38,0,171932,971,947,926,902,881,937,892,279,277,500,620,1,1,55703647,551,-5.50,1.57,12,2.24,-180.00,630.00,1113,20230721,-11.05,527,20230302,87.86,1113,-11.05,20230721,527,87.86,20230302,1113,-11.05,20230721,527,87.86,20230302,0.01,N,036180,500,278 억,,1325711,N,N,0,N,00,N
|
|
20230821,140418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,968,44,2,4.76,751120061,797634,170.61,925,980,905,1201,647,924,941.69,2.38,0,117441,971,947,926,902,881,937,892,279,277,500,620,1,1,55703647,539,-5.38,1.54,12,1.43,-180.00,630.00,1113,20230721,-13.03,527,20230302,83.68,1113,-13.03,20230721,527,83.68,20230302,1113,-13.03,20230721,527,83.68,20230302,0.01,N,036180,500,278 억,,1325711,N,N,0,N,00,N
|
|
20230821,130419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,959,35,2,3.79,639808315,681407,145.75,925,980,905,1201,647,924,938.95,2.38,0,112192,971,947,926,902,881,937,892,279,277,500,620,1,1,55703647,534,-5.33,1.52,12,1.22,-180.00,630.00,1113,20230721,-13.84,527,20230302,81.97,1113,-13.84,20230721,527,81.97,20230302,1113,-13.84,20230721,527,81.97,20230302,0.01,N,036180,500,278 억,,1325711,N,N,0,N,00,N
|
|
20230821,120417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,957,33,2,3.57,487162133,522296,111.72,925,980,905,1201,647,924,932.73,2.38,0,81807,971,947,926,902,881,937,892,279,277,500,620,1,1,55703647,533,-5.32,1.52,12,0.94,-180.00,630.00,1113,20230721,-14.02,527,20230302,81.59,1113,-14.02,20230721,527,81.59,20230302,1113,-14.02,20230721,527,81.59,20230302,0.01,N,036180,500,278 억,,1325711,N,N,0,N,00,N
|
|
20230821,110417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,935,11,2,1.19,364332617,391293,83.70,925,980,905,1201,647,924,931.10,2.38,0,15005,971,947,926,902,881,937,892,279,277,500,620,1,1,55703647,521,-5.19,1.48,12,0.70,-180.00,630.00,1113,20230721,-15.99,527,20230302,77.42,1113,-15.99,20230721,527,77.42,20230302,1113,-15.99,20230721,527,77.42,20230302,0.01,N,036180,500,278 억,,1325711,N,N,0,N,00,N
|
|
20230821,100416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,921,-3,5,-0.32,324555303,348674,74.58,925,980,905,1201,647,924,930.83,2.38,0,13509,971,947,926,902,881,937,892,279,277,500,620,1,1,55703647,513,-5.12,1.46,12,0.63,-180.00,630.00,1113,20230721,-17.25,527,20230302,74.76,1113,-17.25,20230721,527,74.76,20230302,1113,-17.25,20230721,527,74.76,20230302,0.01,N,036180,500,278 억,,1325711,N,N,0,N,00,N
|
|
20230821,090421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,979,55,2,5.95,48194538,50434,10.79,925,980,925,1201,647,924,955.60,2.38,0,16264,971,947,926,902,881,937,892,279,277,500,620,1,1,55703647,545,-5.44,1.55,12,0.09,-180.00,630.00,1113,20230721,-12.04,527,20230302,85.77,1113,-12.04,20230721,527,85.77,20230302,1113,-12.04,20230721,527,85.77,20230302,0.01,N,036180,500,278 억,,1325711,N,N,0,N,00,N
|
|
20230818,160416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,924,-26,5,-2.74,429327792,466506,57.31,950,950,905,1235,665,950,920.30,2.44,0,-31868,1029,989,940,900,851,965,876,279,285,500,640,1,1,55703647,515,-5.13,1.47,12,0.84,-180.00,630.00,1113,20230721,-16.98,527,20230302,75.33,1113,-16.98,20230721,527,75.33,20230302,1113,-16.98,20230721,527,75.33,20230302,0.01,N,036180,500,278 억,,1357579,N,N,0,N,00,N
|
|
20230818,150412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,923,-27,5,-2.84,399490451,434263,53.35,950,950,905,1235,665,950,919.93,2.44,0,-26990,1029,989,940,900,851,965,876,279,285,500,640,1,1,55703647,514,-5.13,1.47,12,0.78,-180.00,630.00,1113,20230721,-17.07,527,20230302,75.14,1113,-17.07,20230721,527,75.14,20230302,1113,-17.07,20230721,527,75.14,20230302,0.01,N,036180,500,278 억,,1357579,N,N,0,N,00,N
|
|
20230818,140415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,924,-26,5,-2.74,333790654,362783,44.56,950,950,905,1235,665,950,920.08,2.44,0,-26543,1029,989,940,900,851,965,876,279,285,500,640,1,1,55703647,515,-5.13,1.47,12,0.65,-180.00,630.00,1113,20230721,-16.98,527,20230302,75.33,1113,-16.98,20230721,527,75.33,20230302,1113,-16.98,20230721,527,75.33,20230302,0.01,N,036180,500,278 억,,1357579,N,N,0,N,00,N
|
|
20230818,130412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,935,-15,5,-1.58,312086246,339349,41.69,950,950,905,1235,665,950,919.66,2.44,0,-20370,1029,989,940,900,851,965,876,279,285,500,640,1,1,55703647,521,-5.19,1.48,12,0.61,-180.00,630.00,1113,20230721,-15.99,527,20230302,77.42,1113,-15.99,20230721,527,77.42,20230302,1113,-15.99,20230721,527,77.42,20230302,0.01,N,036180,500,278 억,,1357579,N,N,0,N,00,N
|
|
20230818,120422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,928,-22,5,-2.32,293025179,318915,39.18,950,950,905,1235,665,950,918.82,2.44,0,-23422,1029,989,940,900,851,965,876,279,285,500,640,1,1,55703647,517,-5.16,1.47,12,0.57,-180.00,630.00,1113,20230721,-16.62,527,20230302,76.09,1113,-16.62,20230721,527,76.09,20230302,1113,-16.62,20230721,527,76.09,20230302,0.01,N,036180,500,278 억,,1357579,N,N,0,N,00,N
|
|
20230818,110413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,914,-36,5,-3.79,228715697,248691,30.55,950,950,905,1235,665,950,919.68,2.44,0,-24042,1029,989,940,900,851,965,876,279,285,500,640,1,1,55703647,509,-5.08,1.45,12,0.45,-180.00,630.00,1113,20230721,-17.88,527,20230302,73.43,1113,-17.88,20230721,527,73.43,20230302,1113,-17.88,20230721,527,73.43,20230302,0.01,N,036180,500,278 억,,1357579,N,N,0,N,00,N
|
|
20230818,100415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,917,-33,5,-3.47,177469017,192893,23.70,950,950,905,1235,665,950,920.04,2.44,0,-20350,1029,989,940,900,851,965,876,279,285,500,640,1,1,55703647,511,-5.09,1.46,12,0.35,-180.00,630.00,1113,20230721,-17.61,527,20230302,74.00,1113,-17.61,20230721,527,74.00,20230302,1113,-17.61,20230721,527,74.00,20230302,0.01,N,036180,500,278 억,,1357579,N,N,0,N,00,N
|
|
20230818,090415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,924,-26,5,-2.74,14001952,14970,1.84,950,950,924,1235,665,950,935.33,2.44,0,-3890,1029,989,940,900,851,965,876,279,285,500,640,1,1,55703647,515,-5.13,1.47,12,0.03,-180.00,630.00,1113,20230721,-16.98,527,20230302,75.33,1113,-16.98,20230721,527,75.33,20230302,1113,-16.98,20230721,527,75.33,20230302,0.01,N,036180,500,278 억,,1357579,N,N,0,N,00,N
|
|
20230817,160416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,950,-10,5,-1.04,763807425,812091,45.47,960,980,891,1248,672,960,940.54,2.82,0,-215170,1019,989,951,921,883,1004,936,279,288,500,650,1,1,55703647,529,-5.28,1.51,12,1.46,-180.00,630.00,1113,20230721,-14.65,527,20230302,80.27,1113,-14.65,20230721,527,80.27,20230302,1113,-14.65,20230721,527,80.27,20230302,0.01,N,036180,500,278 억,,1570478,N,N,0,N,00,N
|
|
20230817,150419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,940,-20,5,-2.08,737085920,783688,43.88,960,980,891,1248,672,960,940.53,2.82,0,-209426,1019,989,951,921,883,1004,936,279,288,500,650,1,1,55703647,524,-5.22,1.49,12,1.41,-180.00,630.00,1113,20230721,-15.54,527,20230302,78.37,1113,-15.54,20230721,527,78.37,20230302,1113,-15.54,20230721,527,78.37,20230302,0.01,N,036180,500,278 억,,1570478,N,N,0,N,00,N
|
|
20230817,140415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,959,-1,5,-0.10,683127020,726319,40.67,960,980,891,1248,672,960,940.53,2.82,0,-212474,1019,989,951,921,883,1004,936,279,288,500,650,1,1,55703647,534,-5.33,1.52,12,1.30,-180.00,630.00,1113,20230721,-13.84,527,20230302,81.97,1113,-13.84,20230721,527,81.97,20230302,1113,-13.84,20230721,527,81.97,20230302,0.01,N,036180,500,278 억,,1570478,N,N,0,N,00,N
|
|
20230817,130413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,965,5,2,0.52,671335021,714027,39.98,960,980,891,1248,672,960,940.21,2.82,0,-211731,1019,989,951,921,883,1004,936,279,288,500,650,1,1,55703647,538,-5.36,1.53,12,1.28,-180.00,630.00,1113,20230721,-13.30,527,20230302,83.11,1113,-13.30,20230721,527,83.11,20230302,1113,-13.30,20230721,527,83.11,20230302,0.01,N,036180,500,278 억,,1570478,N,N,0,N,00,N
|
|
20230817,120414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,972,12,2,1.25,607168230,647760,36.27,960,980,891,1248,672,960,937.34,2.82,0,-209692,1019,989,951,921,883,1004,936,279,288,500,650,1,1,55703647,541,-5.40,1.54,12,1.16,-180.00,630.00,1113,20230721,-12.67,527,20230302,84.44,1113,-12.67,20230721,527,84.44,20230302,1113,-12.67,20230721,527,84.44,20230302,0.01,N,036180,500,278 억,,1570478,N,N,0,N,00,N
|
|
20230817,110415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,934,-26,5,-2.71,462080092,496879,27.82,960,960,891,1248,672,960,929.97,2.82,0,-185613,1019,989,951,921,883,1004,936,279,288,500,650,1,1,55703647,520,-5.19,1.48,12,0.89,-180.00,630.00,1113,20230721,-16.08,527,20230302,77.23,1113,-16.08,20230721,527,77.23,20230302,1113,-16.08,20230721,527,77.23,20230302,0.01,N,036180,500,278 억,,1570478,N,N,0,N,00,N
|
|
20230817,100414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,939,-21,5,-2.19,380712765,409049,22.90,960,960,891,1248,672,960,930.73,2.82,0,-147451,1019,989,951,921,883,1004,936,279,288,500,650,1,1,55703647,523,-5.22,1.49,12,0.73,-180.00,630.00,1113,20230721,-15.63,527,20230302,78.18,1113,-15.63,20230721,527,78.18,20230302,1113,-15.63,20230721,527,78.18,20230302,0.01,N,036180,500,278 억,,1570478,N,N,0,N,00,N
|
|
20230817,090413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,938,-22,5,-2.29,34928663,36932,2.07,960,960,935,1248,672,960,945.76,2.82,0,-18163,1019,989,951,921,883,1004,936,279,288,500,650,1,1,55703647,523,-5.21,1.49,12,0.07,-180.00,630.00,1113,20230721,-15.72,527,20230302,77.99,1113,-15.72,20230721,527,77.99,20230302,1113,-15.72,20230721,527,77.99,20230302,0.01,N,036180,500,278 억,,1570478,N,N,0,N,00,N
|
|
20230816,160414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,960,25,2,2.67,1709977027,1783434,191.20,935,981,913,1215,655,935,958.81,2.96,0,-54928,977,955,915,893,853,967,905,279,280,500,630,1,1,55703647,535,-5.33,1.52,12,3.20,-180.00,630.00,1113,20230721,-13.75,527,20230302,82.16,1113,-13.75,20230721,527,82.16,20230302,1113,-13.75,20230721,527,82.16,20230302,0.01,N,036180,500,278 억,,1646713,N,N,0,N,00,N
|
|
20230816,150414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,969,34,2,3.64,1652271349,1723585,184.79,935,981,913,1215,655,935,958.63,2.96,0,-55386,977,955,915,893,853,967,905,279,280,500,630,1,1,55703647,540,-5.38,1.54,12,3.09,-180.00,630.00,1113,20230721,-12.94,527,20230302,83.87,1113,-12.94,20230721,527,83.87,20230302,1113,-12.94,20230721,527,83.87,20230302,0.01,N,036180,500,278 억,,1646713,N,N,0,N,00,N
|
|
20230816,140414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,962,27,2,2.89,1520364602,1586672,170.11,935,981,913,1215,655,935,958.21,2.96,0,-59328,977,955,915,893,853,967,905,279,280,500,630,1,1,55703647,536,-5.34,1.53,12,2.85,-180.00,630.00,1113,20230721,-13.57,527,20230302,82.54,1113,-13.57,20230721,527,82.54,20230302,1113,-13.57,20230721,527,82.54,20230302,0.01,N,036180,500,278 억,,1646713,N,N,0,N,00,N
|
|
20230816,130414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,964,29,2,3.10,1421195285,1483926,159.09,935,981,913,1215,655,935,957.73,2.96,0,-37504,977,955,915,893,853,967,905,279,280,500,630,1,1,55703647,537,-5.36,1.53,12,2.66,-180.00,630.00,1113,20230721,-13.39,527,20230302,82.92,1113,-13.39,20230721,527,82.92,20230302,1113,-13.39,20230721,527,82.92,20230302,0.01,N,036180,500,278 억,,1646713,N,N,0,N,00,N
|
|
20230816,120419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,969,34,2,3.64,1076897516,1129798,121.13,935,970,913,1215,655,935,953.18,2.96,0,-104464,977,955,915,893,853,967,905,279,280,500,630,1,1,55703647,540,-5.38,1.54,12,2.03,-180.00,630.00,1113,20230721,-12.94,527,20230302,83.87,1113,-12.94,20230721,527,83.87,20230302,1113,-12.94,20230721,527,83.87,20230302,0.01,N,036180,500,278 억,,1646713,N,N,0,N,00,N
|
|
20230816,110416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,954,19,2,2.03,781064892,821970,88.12,935,968,913,1215,655,935,950.24,2.96,0,-68149,977,955,915,893,853,967,905,279,280,500,630,1,1,55703647,531,-5.30,1.51,12,1.48,-180.00,630.00,1113,20230721,-14.29,527,20230302,81.02,1113,-14.29,20230721,527,81.02,20230302,1113,-14.29,20230721,527,81.02,20230302,0.01,N,036180,500,278 억,,1646713,N,N,0,N,00,N
|
|
20230816,100412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,949,14,2,1.50,510972546,540717,57.97,935,961,913,1215,655,935,944.99,2.96,0,-41614,977,955,915,893,853,967,905,279,280,500,630,1,1,55703647,529,-5.27,1.51,12,0.97,-180.00,630.00,1113,20230721,-14.73,527,20230302,80.08,1113,-14.73,20230721,527,80.08,20230302,1113,-14.73,20230721,527,80.08,20230302,0.01,N,036180,500,278 억,,1646713,N,N,0,N,00,N
|
|
20230816,090411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,929,-6,5,-0.64,37011993,40000,4.29,935,935,913,1215,655,935,925.25,2.96,0,-11330,977,955,915,893,853,967,905,279,280,500,630,1,1,55703647,517,-5.16,1.47,12,0.07,-180.00,630.00,1113,20230721,-16.53,527,20230302,76.28,1113,-16.53,20230721,527,76.28,20230302,1113,-16.53,20230721,527,76.28,20230302,0.01,N,036180,500,278 억,,1646713,N,N,0,N,00,N
|
|
20230814,160410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,935,50,2,5.65,850330771,932628,141.03,885,937,875,1150,620,885,911.73,2.89,0,33699,929,907,866,844,803,918,855,279,265,500,600,1,1,55703647,521,-5.19,1.48,12,1.67,-180.00,630.00,1113,20230721,-15.99,527,20230302,77.42,1113,-15.99,20230721,527,77.42,20230302,1113,-15.99,20230721,527,77.42,20230302,0.01,N,036180,500,278 억,,1608026,N,N,0,N,00,N
|
|
20230814,150408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,929,44,2,4.97,791638529,869688,131.51,885,937,875,1150,620,885,910.26,2.89,0,32307,929,907,866,844,803,918,855,279,265,500,600,1,1,55703647,517,-5.16,1.47,12,1.56,-180.00,630.00,1113,20230721,-16.53,527,20230302,76.28,1113,-16.53,20230721,527,76.28,20230302,1113,-16.53,20230721,527,76.28,20230302,0.01,N,036180,500,278 억,,1608026,N,N,0,N,00,N
|
|
20230814,140409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,923,38,2,4.29,646087819,712550,107.75,885,937,875,1150,620,885,906.73,2.89,0,19024,929,907,866,844,803,918,855,279,265,500,600,1,1,55703647,514,-5.13,1.47,12,1.28,-180.00,630.00,1113,20230721,-17.07,527,20230302,75.14,1113,-17.07,20230721,527,75.14,20230302,1113,-17.07,20230721,527,75.14,20230302,0.01,N,036180,500,278 억,,1608026,N,N,0,N,00,N
|
|
20230814,130407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,900,15,2,1.69,341861310,380040,57.47,885,920,875,1150,620,885,899.54,2.89,0,-15903,929,907,866,844,803,918,855,279,265,500,600,1,1,55703647,501,-5.00,1.43,12,0.68,-180.00,630.00,1113,20230721,-19.14,527,20230302,70.78,1113,-19.14,20230721,527,70.78,20230302,1113,-19.14,20230721,527,70.78,20230302,0.01,N,036180,500,278 억,,1608026,N,N,0,N,00,N
|
|
20230814,120408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,902,17,2,1.92,323916937,360126,54.46,885,920,875,1150,620,885,899.45,2.89,0,-14899,929,907,866,844,803,918,855,279,265,500,600,1,1,55703647,502,-5.01,1.43,12,0.65,-180.00,630.00,1113,20230721,-18.96,527,20230302,71.16,1113,-18.96,20230721,527,71.16,20230302,1113,-18.96,20230721,527,71.16,20230302,0.01,N,036180,500,278 억,,1608026,N,N,0,N,00,N
|
|
20230814,110407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,893,8,2,0.90,291580253,324010,49.00,885,920,875,1150,620,885,899.91,2.89,0,-4716,929,907,866,844,803,918,855,279,265,500,600,1,1,55703647,497,-4.96,1.42,12,0.58,-180.00,630.00,1113,20230721,-19.77,527,20230302,69.45,1113,-19.77,20230721,527,69.45,20230302,1113,-19.77,20230721,527,69.45,20230302,0.01,N,036180,500,278 억,,1608026,N,N,0,N,00,N
|
|
20230814,100407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,906,21,2,2.37,247485078,274828,41.56,885,920,875,1150,620,885,900.51,2.89,0,1946,929,907,866,844,803,918,855,279,265,500,600,1,1,55703647,505,-5.03,1.44,12,0.49,-180.00,630.00,1113,20230721,-18.60,527,20230302,71.92,1113,-18.60,20230721,527,71.92,20230302,1113,-18.60,20230721,527,71.92,20230302,0.01,N,036180,500,278 억,,1608026,N,N,0,N,00,N
|
|
20230814,090406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,876,-9,5,-1.02,15971980,18096,2.74,885,885,876,1150,620,885,882.62,2.89,0,-5588,929,907,866,844,803,918,855,279,265,500,600,1,1,55703647,488,-4.87,1.39,12,0.03,-180.00,630.00,1113,20230721,-21.29,527,20230302,66.22,1113,-21.29,20230721,527,66.22,20230302,1113,-21.29,20230721,527,66.22,20230302,0.01,N,036180,500,278 억,,1608026,N,N,0,N,00,N
|
|
20230811,160406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,885,35,2,4.12,572553255,660295,131.12,849,888,825,1105,595,850,867.08,2.80,0,49089,880,865,845,830,810,872,837,279,255,500,570,1,1,55703647,493,-4.92,1.40,12,1.19,-180.00,630.00,1113,20230721,-20.49,527,20230302,67.93,1113,-20.49,20230721,527,67.93,20230302,1113,-20.49,20230721,527,67.93,20230302,0.01,N,036180,500,278 억,,1559124,N,N,0,N,00,N
|
|
20230811,150404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,885,35,2,4.12,547371463,631859,125.47,849,886,825,1105,595,850,866.29,2.80,0,39516,880,865,845,830,810,872,837,279,255,500,570,1,1,55703647,493,-4.92,1.40,12,1.13,-180.00,630.00,1113,20230721,-20.49,527,20230302,67.93,1113,-20.49,20230721,527,67.93,20230302,1113,-20.49,20230721,527,67.93,20230302,0.01,N,036180,500,278 억,,1559124,N,N,0,N,00,N
|
|
20230811,140406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,875,25,2,2.94,455713699,527547,104.76,849,886,825,1105,595,850,863.84,2.80,0,40138,880,865,845,830,810,872,837,279,255,500,570,1,1,55703647,487,-4.86,1.39,12,0.95,-180.00,630.00,1113,20230721,-21.38,527,20230302,66.03,1113,-21.38,20230721,527,66.03,20230302,1113,-21.38,20230721,527,66.03,20230302,0.01,N,036180,500,278 억,,1559124,N,N,0,N,00,N
|
|
20230811,130404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,882,32,2,3.76,417569783,484034,96.12,849,886,825,1105,595,850,862.69,2.80,0,42906,880,865,845,830,810,872,837,279,255,500,570,1,1,55703647,491,-4.90,1.40,12,0.87,-180.00,630.00,1113,20230721,-20.75,527,20230302,67.36,1113,-20.75,20230721,527,67.36,20230302,1113,-20.75,20230721,527,67.36,20230302,0.01,N,036180,500,278 억,,1559124,N,N,0,N,00,N
|
|
20230811,120402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,864,14,2,1.65,271352967,317077,62.96,849,875,825,1105,595,850,855.80,2.80,0,7365,880,865,845,830,810,872,837,279,255,500,570,1,1,55703647,481,-4.80,1.37,12,0.57,-180.00,630.00,1113,20230721,-22.37,527,20230302,63.95,1113,-22.37,20230721,527,63.95,20230302,1113,-22.37,20230721,527,63.95,20230302,0.01,N,036180,500,278 억,,1559124,N,N,0,N,00,N
|
|
20230811,110401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,860,10,2,1.18,211739011,247724,49.19,849,875,825,1105,595,850,854.74,2.80,0,-1393,880,865,845,830,810,872,837,279,255,500,570,1,1,55703647,479,-4.78,1.37,12,0.44,-180.00,630.00,1113,20230721,-22.73,527,20230302,63.19,1113,-22.73,20230721,527,63.19,20230302,1113,-22.73,20230721,527,63.19,20230302,0.01,N,036180,500,278 억,,1559124,N,N,0,N,00,N
|
|
20230811,100359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,861,11,2,1.29,189475026,221813,44.05,849,875,825,1105,595,850,854.21,2.80,0,-5704,880,865,845,830,810,872,837,279,255,500,570,1,1,55703647,480,-4.78,1.37,12,0.40,-180.00,630.00,1113,20230721,-22.64,527,20230302,63.38,1113,-22.64,20230721,527,63.38,20230302,1113,-22.64,20230721,527,63.38,20230302,0.01,N,036180,500,278 억,,1559124,N,N,0,N,00,N
|
|
20230811,090404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,845,-5,5,-0.59,59634447,71678,14.23,849,849,825,1105,595,850,831.98,2.80,0,1291,880,865,845,830,810,872,837,279,255,500,570,1,1,55703647,471,-4.69,1.34,12,0.13,-180.00,630.00,1113,20230721,-24.08,527,20230302,60.34,1113,-24.08,20230721,527,60.34,20230302,1113,-24.08,20230721,527,60.34,20230302,0.01,N,036180,500,278 억,,1559124,N,N,0,N,00,N
|
|
20230810,160401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,850,15,2,1.80,424944882,502392,90.88,835,860,825,1085,585,835,845.84,2.52,0,141402,872,853,841,822,810,863,832,279,250,500,560,1,1,55703647,473,-4.72,1.35,12,0.90,-180.00,630.00,1113,20230721,-23.63,527,20230302,61.29,1113,-23.63,20230721,527,61.29,20230302,1113,-23.63,20230721,527,61.29,20230302,0.01,N,036180,500,278 억,,1404444,N,N,0,N,00,N
|
|
20230810,150359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,852,17,2,2.04,360429866,426638,77.17,835,860,825,1085,585,835,844.81,2.52,0,125610,872,853,841,822,810,863,832,279,250,500,560,1,1,55703647,475,-4.73,1.35,12,0.77,-180.00,630.00,1113,20230721,-23.45,527,20230302,61.67,1113,-23.45,20230721,527,61.67,20230302,1113,-23.45,20230721,527,61.67,20230302,0.01,N,036180,500,278 억,,1404444,N,N,0,N,00,N
|
|
20230810,140400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,850,15,2,1.80,323220613,382860,69.25,835,860,825,1085,585,835,844.23,2.52,0,113845,872,853,841,822,810,863,832,279,250,500,560,1,1,55703647,473,-4.72,1.35,12,0.69,-180.00,630.00,1113,20230721,-23.63,527,20230302,61.29,1113,-23.63,20230721,527,61.29,20230302,1113,-23.63,20230721,527,61.29,20230302,0.01,N,036180,500,278 억,,1404444,N,N,0,N,00,N
|
|
20230810,130356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,849,14,2,1.68,166201274,198801,35.96,835,850,825,1085,585,835,836.02,2.52,0,41003,872,853,841,822,810,863,832,279,250,500,560,1,1,55703647,473,-4.72,1.35,12,0.36,-180.00,630.00,1113,20230721,-23.72,527,20230302,61.10,1113,-23.72,20230721,527,61.10,20230302,1113,-23.72,20230721,527,61.10,20230302,0.01,N,036180,500,278 억,,1404444,N,N,0,N,00,N
|
|
20230810,120400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,842,7,2,0.84,121855449,146389,26.48,835,850,825,1085,585,835,832.41,2.52,0,20365,872,853,841,822,810,863,832,279,250,500,560,1,1,55703647,469,-4.68,1.34,12,0.26,-180.00,630.00,1113,20230721,-24.35,527,20230302,59.77,1113,-24.35,20230721,527,59.77,20230302,1113,-24.35,20230721,527,59.77,20230302,0.01,N,036180,500,278 억,,1404444,N,N,0,N,00,N
|
|
20230810,110403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,837,2,2,0.24,97324861,117266,21.21,835,843,825,1085,585,835,829.95,2.52,0,3180,872,853,841,822,810,863,832,279,250,500,560,1,1,55703647,466,-4.65,1.33,12,0.21,-180.00,630.00,1113,20230721,-24.80,527,20230302,58.82,1113,-24.80,20230721,527,58.82,20230302,1113,-24.80,20230721,527,58.82,20230302,0.01,N,036180,500,278 억,,1404444,N,N,0,N,00,N
|
|
20230810,100402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,826,-9,5,-1.08,66098052,79762,14.43,835,843,825,1085,585,835,828.69,2.52,0,-10083,872,853,841,822,810,863,832,279,250,500,560,1,1,55703647,460,-4.59,1.31,12,0.14,-180.00,630.00,1113,20230721,-25.79,527,20230302,56.74,1113,-25.79,20230721,527,56.74,20230302,1113,-25.79,20230721,527,56.74,20230302,0.01,N,036180,500,278 억,,1404444,N,N,0,N,00,N
|
|
20230810,090403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,830,-5,5,-0.60,4042862,4855,0.88,835,843,830,1085,585,835,832.72,2.52,0,-3135,872,853,841,822,810,863,832,279,250,500,560,1,1,55703647,462,-4.61,1.32,12,0.01,-180.00,630.00,1113,20230721,-25.43,527,20230302,57.50,1113,-25.43,20230721,527,57.50,20230302,1113,-25.43,20230721,527,57.50,20230302,0.01,N,036180,500,278 억,,1404444,N,N,0,N,00,N
|
|
20230809,160400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,835,-3,5,-0.36,464239339,552084,136.24,832,860,829,1089,587,838,840.89,2.25,0,152776,895,866,850,821,805,858,813,279,251,500,560,1,1,55703647,465,-4.64,1.33,12,0.99,-180.00,630.00,1113,20230721,-24.98,527,20230302,58.44,1113,-24.98,20230721,527,58.44,20230302,1113,-24.98,20230721,527,58.44,20230302,0.01,N,036180,500,278 억,,1251608,N,N,0,N,00,N
|
|
20230809,150355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,838,0,3,0.00,449132219,533981,131.78,832,860,829,1089,587,838,841.10,2.25,0,152692,895,866,850,821,805,858,813,279,251,500,560,1,1,55703647,467,-4.66,1.33,12,0.96,-180.00,630.00,1113,20230721,-24.71,527,20230302,59.01,1113,-24.71,20230721,527,59.01,20230302,1113,-24.71,20230721,527,59.01,20230302,0.01,N,036180,500,278 억,,1251608,N,N,0,N,00,N
|
|
20230809,140355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,835,-3,5,-0.36,424277119,504139,124.41,832,860,829,1089,587,838,841.59,2.25,0,149529,895,866,850,821,805,858,813,279,251,500,560,1,1,55703647,465,-4.64,1.33,12,0.91,-180.00,630.00,1113,20230721,-24.98,527,20230302,58.44,1113,-24.98,20230721,527,58.44,20230302,1113,-24.98,20230721,527,58.44,20230302,0.01,N,036180,500,278 억,,1251608,N,N,0,N,00,N
|
|
20230809,130403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,843,5,2,0.60,310095534,367311,90.65,832,860,832,1089,587,838,844.23,2.25,0,153393,895,866,850,821,805,858,813,279,251,500,560,1,1,55703647,470,-4.68,1.34,12,0.66,-180.00,630.00,1113,20230721,-24.26,527,20230302,59.96,1113,-24.26,20230721,527,59.96,20230302,1113,-24.26,20230721,527,59.96,20230302,0.01,N,036180,500,278 억,,1251608,N,N,0,N,00,N
|
|
20230809,120401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,849,11,2,1.31,295087831,349537,86.26,832,860,832,1089,587,838,844.22,2.25,0,140287,895,866,850,821,805,858,813,279,251,500,560,1,1,55703647,473,-4.72,1.35,12,0.63,-180.00,630.00,1113,20230721,-23.72,527,20230302,61.10,1113,-23.72,20230721,527,61.10,20230302,1113,-23.72,20230721,527,61.10,20230302,0.01,N,036180,500,278 억,,1251608,N,N,0,N,00,N
|
|
20230809,110400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,836,-2,5,-0.24,246991014,292790,72.25,832,860,832,1089,587,838,843.58,2.25,0,104968,895,866,850,821,805,858,813,279,251,500,560,1,1,55703647,466,-4.64,1.33,12,0.53,-180.00,630.00,1113,20230721,-24.89,527,20230302,58.63,1113,-24.89,20230721,527,58.63,20230302,1113,-24.89,20230721,527,58.63,20230302,0.01,N,036180,500,278 억,,1251608,N,N,0,N,00,N
|
|
20230809,100355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,842,4,2,0.48,96538657,115042,28.39,832,859,832,1089,587,838,839.16,2.25,0,8780,895,866,850,821,805,858,813,279,251,500,560,1,1,55703647,469,-4.68,1.34,12,0.21,-180.00,630.00,1113,20230721,-24.35,527,20230302,59.77,1113,-24.35,20230721,527,59.77,20230302,1113,-24.35,20230721,527,59.77,20230302,0.01,N,036180,500,278 억,,1251608,N,N,0,N,00,N
|
|
20230809,090355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,846,8,2,0.95,9040046,10783,2.66,832,849,832,1089,587,838,838.36,2.25,0,-4806,895,866,850,821,805,858,813,279,251,500,560,1,1,55703647,471,-4.70,1.34,12,0.02,-180.00,630.00,1113,20230721,-23.99,527,20230302,60.53,1113,-23.99,20230721,527,60.53,20230302,1113,-23.99,20230721,527,60.53,20230302,0.01,N,036180,500,278 억,,1251608,N,N,0,N,00,N
|
|
20230808,160403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,838,-23,5,-2.67,344461035,405195,45.02,861,879,834,1119,603,861,850.14,2.42,0,-95453,922,891,847,816,772,907,832,279,258,500,580,1,1,55703647,467,-4.66,1.33,12,0.73,-180.00,630.00,1113,20230721,-24.71,527,20230302,59.01,1113,-24.71,20230721,527,59.01,20230302,1113,-24.71,20230721,527,59.01,20230302,0.01,N,036180,500,278 억,,1347039,N,N,0,N,00,N
|
|
20230808,150358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,836,-25,5,-2.90,329001875,386726,42.97,861,879,835,1119,603,861,850.74,2.42,0,-91457,922,891,847,816,772,907,832,279,258,500,580,1,1,55703647,466,-4.64,1.33,12,0.69,-180.00,630.00,1113,20230721,-24.89,527,20230302,58.63,1113,-24.89,20230721,527,58.63,20230302,1113,-24.89,20230721,527,58.63,20230302,0.01,N,036180,500,278 억,,1347039,N,N,0,N,00,N
|
|
20230808,140355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,858,-3,5,-0.35,281236025,329899,36.65,861,879,835,1119,603,861,852.49,2.42,0,-84295,922,891,847,816,772,907,832,279,258,500,580,1,1,55703647,478,-4.77,1.36,12,0.59,-180.00,630.00,1113,20230721,-22.91,527,20230302,62.81,1113,-22.91,20230721,527,62.81,20230302,1113,-22.91,20230721,527,62.81,20230302,0.01,N,036180,500,278 억,,1347039,N,N,0,N,00,N
|
|
20230808,130352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,847,-14,5,-1.63,251278461,294568,32.73,861,879,835,1119,603,861,853.04,2.42,0,-81296,922,891,847,816,772,907,832,279,258,500,580,1,1,55703647,472,-4.71,1.34,12,0.53,-180.00,630.00,1113,20230721,-23.90,527,20230302,60.72,1113,-23.90,20230721,527,60.72,20230302,1113,-23.90,20230721,527,60.72,20230302,0.01,N,036180,500,278 억,,1347039,N,N,0,N,00,N
|
|
20230808,120355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,859,-2,5,-0.23,231887734,271854,30.20,861,879,835,1119,603,861,852.99,2.42,0,-75903,922,891,847,816,772,907,832,279,258,500,580,1,1,55703647,478,-4.77,1.36,12,0.49,-180.00,630.00,1113,20230721,-22.82,527,20230302,63.00,1113,-22.82,20230721,527,63.00,20230302,1113,-22.82,20230721,527,63.00,20230302,0.01,N,036180,500,278 억,,1347039,N,N,0,N,00,N
|
|
20230808,110353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,848,-13,5,-1.51,147988215,174588,19.40,861,879,835,1119,603,861,847.64,2.42,0,-72639,922,891,847,816,772,907,832,279,258,500,580,1,1,55703647,472,-4.71,1.35,12,0.31,-180.00,630.00,1113,20230721,-23.81,527,20230302,60.91,1113,-23.81,20230721,527,60.91,20230302,1113,-23.81,20230721,527,60.91,20230302,0.01,N,036180,500,278 억,,1347039,N,N,0,N,00,N
|
|
20230808,100358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,850,-11,5,-1.28,110698632,130569,14.51,861,879,835,1119,603,861,847.82,2.42,0,-58199,922,891,847,816,772,907,832,279,258,500,580,1,1,55703647,473,-4.72,1.35,12,0.23,-180.00,630.00,1113,20230721,-23.63,527,20230302,61.29,1113,-23.63,20230721,527,61.29,20230302,1113,-23.63,20230721,527,61.29,20230302,0.01,N,036180,500,278 억,,1347039,N,N,0,N,00,N
|
|
20230808,090357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,849,-12,5,-1.39,8509423,9929,1.10,861,879,848,1119,603,861,857.03,2.42,0,7,922,891,847,816,772,907,832,279,258,500,580,1,1,55703647,473,-4.72,1.35,12,0.02,-180.00,630.00,1113,20230721,-23.72,527,20230302,61.10,1113,-23.72,20230721,527,61.10,20230302,1113,-23.72,20230721,527,61.10,20230302,0.01,N,036180,500,278 억,,1347039,N,N,0,N,00,N
|
|
20230807,160356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,861,31,2,3.73,753117034,899633,74.11,849,878,803,1079,581,830,837.13,2.67,0,-138533,883,856,813,786,743,870,800,279,249,500,560,1,1,55703647,480,-4.78,1.37,12,1.62,-180.00,630.00,1113,20230721,-22.64,527,20230302,63.38,1113,-22.64,20230721,527,63.38,20230302,1113,-22.64,20230721,527,63.38,20230302,0.01,N,036180,500,278 억,,1485531,N,N,0,N,00,N
|
|
20230807,150353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,850,20,2,2.41,715185603,854967,70.43,849,878,803,1079,581,830,836.51,2.67,0,-132198,883,856,813,786,743,870,800,279,249,500,560,1,1,55703647,473,-4.72,1.35,12,1.53,-180.00,630.00,1113,20230721,-23.63,527,20230302,61.29,1113,-23.63,20230721,527,61.29,20230302,1113,-23.63,20230721,527,61.29,20230302,0.01,N,036180,500,278 억,,1485531,N,N,0,N,00,N
|
|
20230807,140356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,820,-10,5,-1.20,442057519,533103,43.92,849,854,803,1079,581,830,829.22,2.67,0,-81491,883,856,813,786,743,870,800,279,249,500,560,1,1,55703647,457,-4.56,1.30,12,0.96,-180.00,630.00,1113,20230721,-26.33,527,20230302,55.60,1113,-26.33,20230721,527,55.60,20230302,1113,-26.33,20230721,527,55.60,20230302,0.01,N,036180,500,278 억,,1485531,N,N,0,N,00,N
|
|
20230807,130354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,818,-12,5,-1.45,417542104,503131,41.45,849,854,803,1079,581,830,829.89,2.67,0,-79131,883,856,813,786,743,870,800,279,249,500,560,1,1,55703647,456,-4.54,1.30,12,0.90,-180.00,630.00,1113,20230721,-26.50,527,20230302,55.22,1113,-26.50,20230721,527,55.22,20230302,1113,-26.50,20230721,527,55.22,20230302,0.01,N,036180,500,278 억,,1485531,N,N,0,N,00,N
|
|
20230807,120353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,819,-11,5,-1.33,402833987,485132,39.96,849,854,803,1079,581,830,830.36,2.67,0,-76508,883,856,813,786,743,870,800,279,249,500,560,1,1,55703647,456,-4.55,1.30,12,0.87,-180.00,630.00,1113,20230721,-26.42,527,20230302,55.41,1113,-26.42,20230721,527,55.41,20230302,1113,-26.42,20230721,527,55.41,20230302,0.01,N,036180,500,278 억,,1485531,N,N,0,N,00,N
|
|
20230807,110350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,811,-19,5,-2.29,387542402,466433,38.42,849,854,803,1079,581,830,830.86,2.67,0,-70318,883,856,813,786,743,870,800,279,249,500,560,1,1,55703647,452,-4.51,1.29,12,0.84,-180.00,630.00,1113,20230721,-27.13,527,20230302,53.89,1113,-27.13,20230721,527,53.89,20230302,1113,-27.13,20230721,527,53.89,20230302,0.01,N,036180,500,278 억,,1485531,N,N,0,N,00,N
|
|
20230807,100354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,814,-16,5,-1.93,313533133,375342,30.92,849,854,814,1079,581,830,835.33,2.67,0,-18119,883,856,813,786,743,870,800,279,249,500,560,1,1,55703647,453,-4.52,1.29,12,0.67,-180.00,630.00,1113,20230721,-26.86,527,20230302,54.46,1113,-26.86,20230721,527,54.46,20230302,1113,-26.86,20230721,527,54.46,20230302,0.01,N,036180,500,278 억,,1485531,N,N,0,N,00,N
|
|
20230807,090354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,835,5,2,0.60,30621796,36886,3.04,849,849,822,1079,581,830,830.17,2.67,0,-1495,883,856,813,786,743,870,800,279,249,500,560,1,1,55703647,465,-4.64,1.33,12,0.07,-180.00,630.00,1113,20230721,-24.98,527,20230302,58.44,1113,-24.98,20230721,527,58.44,20230302,1113,-24.98,20230721,527,58.44,20230302,0.01,N,036180,500,278 억,,1485531,N,N,0,N,00,N
|
|
20230804,160351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,830,6,2,0.73,974719634,1213396,195.84,823,840,770,1071,577,824,803.29,2.73,0,-36870,861,842,831,812,801,852,822,279,247,500,560,1,1,55703647,462,-4.61,1.32,12,2.18,-180.00,630.00,1113,20230721,-25.43,527,20230302,57.50,1113,-25.43,20230721,527,57.50,20230302,1113,-25.43,20230721,527,57.50,20230302,0.01,N,036180,500,278 억,,1521112,N,N,0,N,00,N
|
|
20230804,150351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,832,8,2,0.97,944124161,1176647,189.90,823,840,770,1071,577,824,802.38,2.73,0,-23580,861,842,831,812,801,852,822,279,247,500,560,1,1,55703647,463,-4.62,1.32,12,2.11,-180.00,630.00,1113,20230721,-25.25,527,20230302,57.87,1113,-25.25,20230721,527,57.87,20230302,1113,-25.25,20230721,527,57.87,20230302,0.01,N,036180,500,278 억,,1521112,N,N,0,N,00,N
|
|
20230804,140356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,835,11,2,1.33,909366746,1135010,183.18,823,840,770,1071,577,824,801.19,2.73,0,-31838,861,842,831,812,801,852,822,279,247,500,560,1,1,55703647,465,-4.64,1.33,12,2.04,-180.00,630.00,1113,20230721,-24.98,527,20230302,58.44,1113,-24.98,20230721,527,58.44,20230302,1113,-24.98,20230721,527,58.44,20230302,0.01,N,036180,500,278 억,,1521112,N,N,0,N,00,N
|
|
20230804,130351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,830,6,2,0.73,880018095,1099461,177.45,823,840,770,1071,577,824,800.40,2.73,0,-30867,861,842,831,812,801,852,822,279,247,500,560,1,1,55703647,462,-4.61,1.32,12,1.97,-180.00,630.00,1113,20230721,-25.43,527,20230302,57.50,1113,-25.43,20230721,527,57.50,20230302,1113,-25.43,20230721,527,57.50,20230302,0.01,N,036180,500,278 억,,1521112,N,N,0,N,00,N
|
|
20230804,120351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,820,-4,5,-0.49,801072460,1003822,162.01,823,840,770,1071,577,824,798.01,2.73,0,-26880,861,842,831,812,801,852,822,279,247,500,560,1,1,55703647,457,-4.56,1.30,12,1.80,-180.00,630.00,1113,20230721,-26.33,527,20230302,55.60,1113,-26.33,20230721,527,55.60,20230302,1113,-26.33,20230721,527,55.60,20230302,0.01,N,036180,500,278 억,,1521112,N,N,0,N,00,N
|
|
20230804,110352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,807,-17,5,-2.06,661826048,834200,134.64,823,824,770,1071,577,824,793.35,2.73,0,1918,861,842,831,812,801,852,822,279,247,500,560,1,1,55703647,450,-4.48,1.28,12,1.50,-180.00,630.00,1113,20230721,-27.49,527,20230302,53.13,1113,-27.49,20230721,527,53.13,20230302,1113,-27.49,20230721,527,53.13,20230302,0.01,N,036180,500,278 억,,1521112,N,N,0,N,00,N
|
|
20230804,100348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,797,-27,5,-3.28,320263780,400846,64.69,823,824,789,1071,577,824,798.95,2.73,0,-6609,861,842,831,812,801,852,822,279,247,500,560,1,1,55703647,444,-4.43,1.27,12,0.72,-180.00,630.00,1113,20230721,-28.39,527,20230302,51.23,1113,-28.39,20230721,527,51.23,20230302,1113,-28.39,20230721,527,51.23,20230302,0.01,N,036180,500,278 억,,1521112,N,N,0,N,00,N
|
|
20230804,090348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,802,-22,5,-2.67,46164103,56844,9.17,823,824,790,1071,577,824,812.05,2.73,0,-23181,861,842,831,812,801,852,822,279,247,500,560,1,1,55703647,447,-4.46,1.27,12,0.10,-180.00,630.00,1113,20230721,-27.94,527,20230302,52.18,1113,-27.94,20230721,527,52.18,20230302,1113,-27.94,20230721,527,52.18,20230302,0.01,N,036180,500,278 억,,1521112,N,N,0,N,00,N
|
|
20230803,160349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,824,0,3,0.00,513330715,618594,61.41,821,850,820,1071,577,824,829.84,2.73,0,-4429,933,878,847,792,761,863,777,279,247,500,560,1,1,55703647,459,-4.58,1.31,12,1.11,-180.00,630.00,1113,20230721,-25.97,527,20230302,56.36,1113,-25.97,20230721,527,56.36,20230302,1113,-25.97,20230721,527,56.36,20230302,0.01,N,036180,500,278 억,,1522021,N,N,0,N,00,N
|
|
20230803,150350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,824,0,3,0.00,478775537,576618,57.24,821,850,820,1071,577,824,830.32,2.73,0,6046,933,878,847,792,761,863,777,279,247,500,560,1,1,55703647,459,-4.58,1.31,12,1.04,-180.00,630.00,1113,20230721,-25.97,527,20230302,56.36,1113,-25.97,20230721,527,56.36,20230302,1113,-25.97,20230721,527,56.36,20230302,0.01,N,036180,500,278 억,,1522021,N,N,0,N,00,N
|
|
20230803,140347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,826,2,2,0.24,434547344,522939,51.91,821,850,820,1071,577,824,830.97,2.73,0,12664,933,878,847,792,761,863,777,279,247,500,560,1,1,55703647,460,-4.59,1.31,12,0.94,-180.00,630.00,1113,20230721,-25.79,527,20230302,56.74,1113,-25.79,20230721,527,56.74,20230302,1113,-25.79,20230721,527,56.74,20230302,0.01,N,036180,500,278 억,,1522021,N,N,0,N,00,N
|
|
20230803,130351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,836,12,2,1.46,377949260,454816,45.15,821,850,820,1071,577,824,831.00,2.73,0,-17055,933,878,847,792,761,863,777,279,247,500,560,1,1,55703647,466,-4.64,1.33,12,0.82,-180.00,630.00,1113,20230721,-24.89,527,20230302,58.63,1113,-24.89,20230721,527,58.63,20230302,1113,-24.89,20230721,527,58.63,20230302,0.01,N,036180,500,278 억,,1522021,N,N,0,N,00,N
|
|
20230803,120351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,832,8,2,0.97,335128422,403216,40.03,821,850,820,1071,577,824,831.14,2.73,0,-13073,933,878,847,792,761,863,777,279,247,500,560,1,1,55703647,463,-4.62,1.32,12,0.72,-180.00,630.00,1113,20230721,-25.25,527,20230302,57.87,1113,-25.25,20230721,527,57.87,20230302,1113,-25.25,20230721,527,57.87,20230302,0.01,N,036180,500,278 억,,1522021,N,N,0,N,00,N
|
|
20230803,110346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,826,2,2,0.24,284628799,342147,33.97,821,850,820,1071,577,824,831.89,2.73,0,-40789,933,878,847,792,761,863,777,279,247,500,560,1,1,55703647,460,-4.59,1.31,12,0.61,-180.00,630.00,1113,20230721,-25.79,527,20230302,56.74,1113,-25.79,20230721,527,56.74,20230302,1113,-25.79,20230721,527,56.74,20230302,0.01,N,036180,500,278 억,,1522021,N,N,0,N,00,N
|
|
20230803,100347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,824,0,3,0.00,149275198,178369,17.71,821,850,820,1071,577,824,836.90,2.73,0,-15505,933,878,847,792,761,863,777,279,247,500,560,1,1,55703647,459,-4.58,1.31,12,0.32,-180.00,630.00,1113,20230721,-25.97,527,20230302,56.36,1113,-25.97,20230721,527,56.36,20230302,1113,-25.97,20230721,527,56.36,20230302,0.01,N,036180,500,278 억,,1522021,N,N,0,N,00,N
|
|
20230803,090346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,828,4,2,0.49,7903444,9601,0.95,821,837,821,1071,577,824,823.18,2.73,0,-940,933,878,847,792,761,863,777,279,247,500,560,1,1,55703647,461,-4.60,1.31,12,0.02,-180.00,630.00,1113,20230721,-25.61,527,20230302,57.12,1113,-25.61,20230721,527,57.12,20230302,1113,-25.61,20230721,527,57.12,20230302,0.01,N,036180,500,278 억,,1522021,N,N,0,N,00,N
|
|
20230802,160348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,824,-61,5,-6.89,848355137,1004602,83.67,885,902,816,1150,620,885,844.47,3.12,0,-220857,948,916,868,836,788,932,852,279,265,500,600,1,1,55703647,459,-4.58,1.31,12,1.80,-180.00,630.00,1113,20230721,-25.97,527,20230302,56.36,1113,-25.97,20230721,527,56.36,20230302,1113,-25.97,20230721,527,56.36,20230302,0.01,N,036180,500,278 억,,1735931,N,N,0,N,00,N
|
|
20230802,150352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,825,-60,5,-6.78,808935662,956690,79.68,885,902,816,1150,620,885,845.56,3.12,0,-203949,948,916,868,836,788,932,852,279,265,500,600,1,1,55703647,460,-4.58,1.31,12,1.72,-180.00,630.00,1113,20230721,-25.88,527,20230302,56.55,1113,-25.88,20230721,527,56.55,20230302,1113,-25.88,20230721,527,56.55,20230302,0.01,N,036180,500,278 억,,1735931,N,N,0,N,00,N
|
|
20230802,140349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,823,-62,5,-7.01,744729685,878581,73.17,885,902,816,1150,620,885,847.65,3.12,0,-174951,948,916,868,836,788,932,852,279,265,500,600,1,1,55703647,458,-4.57,1.31,12,1.58,-180.00,630.00,1113,20230721,-26.06,527,20230302,56.17,1113,-26.06,20230721,527,56.17,20230302,1113,-26.06,20230721,527,56.17,20230302,0.01,N,036180,500,278 억,,1735931,N,N,0,N,00,N
|
|
20230802,130348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,818,-67,5,-7.57,689328862,811022,67.55,885,902,817,1150,620,885,849.95,3.12,0,-143268,948,916,868,836,788,932,852,279,265,500,600,1,1,55703647,456,-4.54,1.30,12,1.46,-180.00,630.00,1113,20230721,-26.50,527,20230302,55.22,1113,-26.50,20230721,527,55.22,20230302,1113,-26.50,20230721,527,55.22,20230302,0.01,N,036180,500,278 억,,1735931,N,N,0,N,00,N
|
|
20230802,120345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,835,-50,5,-5.65,551015168,643136,53.56,885,902,829,1150,620,885,856.76,3.12,0,-78957,948,916,868,836,788,932,852,279,265,500,600,1,1,55703647,465,-4.64,1.33,12,1.15,-180.00,630.00,1113,20230721,-24.98,527,20230302,58.44,1113,-24.98,20230721,527,58.44,20230302,1113,-24.98,20230721,527,58.44,20230302,0.01,N,036180,500,278 억,,1735931,N,N,0,N,00,N
|
|
20230802,110343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,843,-42,5,-4.75,484993470,564115,46.98,885,902,832,1150,620,885,859.74,3.12,0,-42365,948,916,868,836,788,932,852,279,265,500,600,1,1,55703647,470,-4.68,1.34,12,1.01,-180.00,630.00,1113,20230721,-24.26,527,20230302,59.96,1113,-24.26,20230721,527,59.96,20230302,1113,-24.26,20230721,527,59.96,20230302,0.01,N,036180,500,278 억,,1735931,N,N,0,N,00,N
|
|
20230802,100346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,864,-21,5,-2.37,357015270,413129,34.41,885,902,832,1150,620,885,864.17,3.12,0,17606,948,916,868,836,788,932,852,279,265,500,600,1,1,55703647,481,-4.80,1.37,12,0.74,-180.00,630.00,1113,20230721,-22.37,527,20230302,63.95,1113,-22.37,20230721,527,63.95,20230302,1113,-22.37,20230721,527,63.95,20230302,0.01,N,036180,500,278 억,,1735931,N,N,0,N,00,N
|
|
20230802,090344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,890,5,2,0.56,15672898,17547,1.46,885,900,885,1150,620,885,893.20,3.12,0,-1251,948,916,868,836,788,932,852,279,265,500,600,1,1,55703647,496,-4.94,1.41,12,0.03,-180.00,630.00,1113,20230721,-20.04,527,20230302,68.88,1113,-20.04,20230721,527,68.88,20230302,1113,-20.04,20230721,527,68.88,20230302,0.01,N,036180,500,278 억,,1735931,N,N,0,N,00,N
|
|
20230801,160346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,885,58,2,7.01,1026521252,1183807,39.86,828,900,820,1075,579,827,867.09,2.90,0,131362,935,880,790,735,645,908,763,279,248,500,560,1,1,55703647,493,-4.92,1.40,12,2.13,-180.00,630.00,1113,20230721,-20.49,527,20230302,67.93,1113,-20.49,20230721,527,67.93,20230302,1113,-20.49,20230721,527,67.93,20230302,0.01,N,036180,500,278 억,,1616326,N,N,0,N,00,N
|
|
20230801,150342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,886,59,2,7.13,973625475,1124243,37.86,828,900,820,1075,579,827,866.03,2.90,0,131974,935,880,790,735,645,908,763,279,248,500,560,1,1,55703647,494,-4.92,1.41,12,2.02,-180.00,630.00,1113,20230721,-20.40,527,20230302,68.12,1113,-20.40,20230721,527,68.12,20230302,1113,-20.40,20230721,527,68.12,20230302,0.01,N,036180,500,278 억,,1616326,N,N,0,N,00,N
|
|
20230801,140350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,893,66,2,7.98,842751831,977091,32.90,828,900,820,1075,579,827,862.51,2.90,0,91952,935,880,790,735,645,908,763,279,248,500,560,1,1,55703647,497,-4.96,1.42,12,1.75,-180.00,630.00,1113,20230721,-19.77,527,20230302,69.45,1113,-19.77,20230721,527,69.45,20230302,1113,-19.77,20230721,527,69.45,20230302,0.01,N,036180,500,278 억,,1616326,N,N,0,N,00,N
|
|
20230801,130343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,880,53,2,6.41,688166277,802166,27.01,828,894,820,1075,579,827,857.89,2.90,0,47834,935,880,790,735,645,908,763,279,248,500,560,1,1,55703647,490,-4.89,1.40,12,1.44,-180.00,630.00,1113,20230721,-20.93,527,20230302,66.98,1113,-20.93,20230721,527,66.98,20230302,1113,-20.93,20230721,527,66.98,20230302,0.01,N,036180,500,278 억,,1616326,N,N,0,N,00,N
|
|
20230801,120344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,890,63,2,7.62,645258159,753539,25.37,828,894,820,1075,579,827,856.30,2.90,0,48076,935,880,790,735,645,908,763,279,248,500,560,1,1,55703647,496,-4.94,1.41,12,1.35,-180.00,630.00,1113,20230721,-20.04,527,20230302,68.88,1113,-20.04,20230721,527,68.88,20230302,1113,-20.04,20230721,527,68.88,20230302,0.01,N,036180,500,278 억,,1616326,N,N,0,N,00,N
|
|
20230801,110342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,877,50,2,6.05,488869692,576596,19.42,828,879,820,1075,579,827,847.85,2.90,0,4513,935,880,790,735,645,908,763,279,248,500,560,1,1,55703647,489,-4.87,1.39,12,1.04,-180.00,630.00,1113,20230721,-21.20,527,20230302,66.41,1113,-21.20,20230721,527,66.41,20230302,1113,-21.20,20230721,527,66.41,20230302,0.01,N,036180,500,278 억,,1616326,N,N,0,N,00,N
|
|
20230801,100344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,877,50,2,6.05,364997101,433152,14.59,828,877,820,1075,579,827,842.65,2.90,0,1426,935,880,790,735,645,908,763,279,248,500,560,1,1,55703647,489,-4.87,1.39,12,0.78,-180.00,630.00,1113,20230721,-21.20,527,20230302,66.41,1113,-21.20,20230721,527,66.41,20230302,1113,-21.20,20230721,527,66.41,20230302,0.01,N,036180,500,278 억,,1616326,N,N,0,N,00,N
|
|
20230801,090341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,855,28,2,3.39,53520086,63669,2.14,828,855,828,1075,579,827,840.60,2.90,0,20297,935,880,790,735,645,908,763,279,248,500,560,1,1,55703647,476,-4.75,1.36,12,0.11,-180.00,630.00,1113,20230721,-23.18,527,20230302,62.24,1113,-23.18,20230721,527,62.24,20230302,1113,-23.18,20230721,527,62.24,20230302,0.01,N,036180,500,278 억,,1616326,N,N,0,N,00,N
|