90 lines
37 KiB
CSV
90 lines
37 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
|
|
20230630,160614,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5650,-50,5,-0.88,84110020,14899,8.46,5660,5720,5580,7410,3990,5700,5645.35,1.04,0,-2065,6026,5862,5736,5572,5446,5800,5510,50,1710,500,4100,10,1,10000000,565,5.71,0.50,12,0.15,989.00,11309.00,7040,20221117,-19.74,4690,20221013,20.47,6510,-13.21,20230210,5000,13.00,20230104,7040,-19.74,20221117,4690,20.47,20221013,2.40,N,080010,500,50 억,,103956,N,N,0,N,00,N
|
|
20230630,150617,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5690,-10,5,-0.18,74655540,13228,7.51,5660,5720,5580,7410,3990,5700,5643.75,1.04,0,-1931,6026,5862,5736,5572,5446,5800,5510,50,1710,500,4100,10,1,10000000,569,5.75,0.50,12,0.13,989.00,11309.00,7040,20221117,-19.18,4690,20221013,21.32,6510,-12.60,20230210,5000,13.80,20230104,7040,-19.18,20221117,4690,21.32,20221013,2.40,N,080010,500,50 억,,103956,N,N,0,N,00,N
|
|
20230630,140615,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5690,-10,5,-0.18,69420020,12307,6.99,5660,5720,5580,7410,3990,5700,5640.69,1.04,0,-1672,6026,5862,5736,5572,5446,5800,5510,50,1710,500,4100,10,1,10000000,569,5.75,0.50,12,0.12,989.00,11309.00,7040,20221117,-19.18,4690,20221013,21.32,6510,-12.60,20230210,5000,13.80,20230104,7040,-19.18,20221117,4690,21.32,20221013,2.40,N,080010,500,50 억,,103956,N,N,0,N,00,N
|
|
20230630,130616,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5650,-50,5,-0.88,59765590,10599,6.02,5660,5720,5580,7410,3990,5700,5638.80,1.04,0,-2171,6026,5862,5736,5572,5446,5800,5510,50,1710,500,4100,10,1,10000000,565,5.71,0.50,12,0.11,989.00,11309.00,7040,20221117,-19.74,4690,20221013,20.47,6510,-13.21,20230210,5000,13.00,20230104,7040,-19.74,20221117,4690,20.47,20221013,2.40,N,080010,500,50 억,,103956,N,N,0,N,00,N
|
|
20230630,120613,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5690,-10,5,-0.18,54140110,9605,5.45,5660,5720,5580,7410,3990,5700,5636.66,1.04,0,-2096,6026,5862,5736,5572,5446,5800,5510,50,1710,500,4100,10,1,10000000,569,5.75,0.50,12,0.10,989.00,11309.00,7040,20221117,-19.18,4690,20221013,21.32,6510,-12.60,20230210,5000,13.80,20230104,7040,-19.18,20221117,4690,21.32,20221013,2.40,N,080010,500,50 억,,103956,N,N,0,N,00,N
|
|
20230630,110615,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5700,0,3,0.00,41271340,7335,4.16,5660,5700,5580,7410,3990,5700,5626.63,1.04,0,-1922,6026,5862,5736,5572,5446,5800,5510,50,1710,500,4100,10,1,10000000,570,5.76,0.50,12,0.07,989.00,11309.00,7040,20221117,-19.03,4690,20221013,21.54,6510,-12.44,20230210,5000,14.00,20230104,7040,-19.03,20221117,4690,21.54,20221013,2.40,N,080010,500,50 억,,103956,N,N,0,N,00,N
|
|
20230630,100615,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5640,-60,5,-1.05,33681010,5997,3.40,5660,5660,5580,7410,3990,5700,5616.31,1.04,0,-1790,6026,5862,5736,5572,5446,5800,5510,50,1710,500,4100,10,1,10000000,564,5.70,0.50,12,0.06,989.00,11309.00,7040,20221117,-19.89,4690,20221013,20.26,6510,-13.36,20230210,5000,12.80,20230104,7040,-19.89,20221117,4690,20.26,20221013,2.40,N,080010,500,50 억,,103956,N,N,0,N,00,N
|
|
20230630,090616,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5600,-100,5,-1.75,13680830,2430,1.38,5660,5660,5580,7410,3990,5700,5629.97,1.04,0,-925,6026,5862,5736,5572,5446,5800,5510,50,1710,500,4100,10,1,10000000,560,5.66,0.50,12,0.02,989.00,11309.00,7040,20221117,-20.45,4690,20221013,19.40,6510,-13.98,20230210,5000,12.00,20230104,7040,-20.45,20221117,4690,19.40,20221013,2.40,N,080010,500,50 억,,103956,N,N,0,N,00,N
|
|
20230629,160616,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5700,-480,5,-7.77,1009856690,175923,171.95,5900,5900,5610,8030,4330,6180,5740.25,1.45,0,-41142,6326,6252,6126,6052,5926,6290,6090,50,1850,500,4440,10,1,10000000,570,5.76,0.50,12,1.76,989.00,11309.00,7040,20221117,-19.03,4690,20221013,21.54,6510,-12.44,20230210,5000,14.00,20230104,7040,-19.03,20221117,4690,21.54,20221013,2.37,N,080010,500,50 억,,144954,N,N,0,N,00,N
|
|
20230629,150613,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5620,-560,5,-9.06,966693940,168322,164.52,5900,5900,5610,8030,4330,6180,5742.92,1.45,0,-40275,6326,6252,6126,6052,5926,6290,6090,50,1850,500,4440,10,1,10000000,562,5.68,0.50,12,1.68,989.00,11309.00,7040,20221117,-20.17,4690,20221013,19.83,6510,-13.67,20230210,5000,12.40,20230104,7040,-20.17,20221117,4690,19.83,20221013,2.37,N,080010,500,50 억,,144954,N,N,0,N,00,N
|
|
20230629,140611,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5650,-530,5,-8.58,830874710,144235,140.98,5900,5900,5640,8030,4330,6180,5760.33,1.45,0,-35801,6326,6252,6126,6052,5926,6290,6090,50,1850,500,4440,10,1,10000000,565,5.71,0.50,12,1.44,989.00,11309.00,7040,20221117,-19.74,4690,20221013,20.47,6510,-13.21,20230210,5000,13.00,20230104,7040,-19.74,20221117,4690,20.47,20221013,2.37,N,080010,500,50 억,,144954,N,N,0,N,00,N
|
|
20230629,130612,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5700,-480,5,-7.77,710360220,123028,120.25,5900,5900,5680,8030,4330,6180,5773.71,1.45,0,-29090,6326,6252,6126,6052,5926,6290,6090,50,1850,500,4440,10,1,10000000,570,5.76,0.50,12,1.23,989.00,11309.00,7040,20221117,-19.03,4690,20221013,21.54,6510,-12.44,20230210,5000,14.00,20230104,7040,-19.03,20221117,4690,21.54,20221013,2.37,N,080010,500,50 억,,144954,N,N,0,N,00,N
|
|
20230629,120613,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5710,-470,5,-7.61,598115080,103315,100.98,5900,5900,5690,8030,4330,6180,5788.93,1.45,0,-25255,6326,6252,6126,6052,5926,6290,6090,50,1850,500,4440,10,1,10000000,571,5.77,0.50,12,1.03,989.00,11309.00,7040,20221117,-18.89,4690,20221013,21.75,6510,-12.29,20230210,5000,14.20,20230104,7040,-18.89,20221117,4690,21.75,20221013,2.37,N,080010,500,50 억,,144954,N,N,0,N,00,N
|
|
20230629,110614,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5770,-410,5,-6.63,541627740,93464,91.35,5900,5900,5690,8030,4330,6180,5794.71,1.45,0,-20034,6326,6252,6126,6052,5926,6290,6090,50,1850,500,4440,10,1,10000000,577,5.83,0.51,12,0.93,989.00,11309.00,7040,20221117,-18.04,4690,20221013,23.03,6510,-11.37,20230210,5000,15.40,20230104,7040,-18.04,20221117,4690,23.03,20221013,2.37,N,080010,500,50 억,,144954,N,N,0,N,00,N
|
|
20230629,100615,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5770,-410,5,-6.63,334306220,57311,56.02,5900,5900,5760,8030,4330,6180,5832.71,1.45,0,-7465,6326,6252,6126,6052,5926,6290,6090,50,1850,500,4440,10,1,10000000,577,5.83,0.51,12,0.57,989.00,11309.00,7040,20221117,-18.04,4690,20221013,23.03,6510,-11.37,20230210,5000,15.40,20230104,7040,-18.04,20221117,4690,23.03,20221013,2.37,N,080010,500,50 억,,144954,N,N,0,N,00,N
|
|
20230629,090559,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5890,-290,5,-4.69,170319070,29210,28.55,5900,5900,5760,8030,4330,6180,5829.89,1.45,0,691,6326,6252,6126,6052,5926,6290,6090,50,1850,500,4440,10,1,10000000,589,5.96,0.52,12,0.29,989.00,11309.00,7040,20221117,-16.34,4690,20221013,25.59,6510,-9.52,20230210,5000,17.80,20230104,7040,-16.34,20221117,4690,25.59,20221013,2.37,N,080010,500,50 억,,144954,N,N,0,N,00,N
|
|
20230628,160606,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6180,100,2,1.64,616933930,100830,161.67,6050,6200,6000,7900,4260,6080,6118.37,1.36,0,8241,6166,6122,6046,6002,5926,6145,6025,50,1820,500,4370,10,1,10000000,618,6.25,0.55,12,1.01,989.00,11309.00,7040,20221117,-12.22,4690,20221013,31.77,6510,-5.07,20230210,5000,23.60,20230104,7040,-12.22,20221117,4690,31.77,20221013,2.38,N,080010,500,50 억,,135892,N,N,0,N,00,N
|
|
20230628,150611,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6180,100,2,1.64,604165980,98762,158.35,6050,6200,6000,7900,4260,6080,6117.39,1.36,0,8280,6166,6122,6046,6002,5926,6145,6025,50,1820,500,4370,10,1,10000000,618,6.25,0.55,12,0.99,989.00,11309.00,7040,20221117,-12.22,4690,20221013,31.77,6510,-5.07,20230210,5000,23.60,20230104,7040,-12.22,20221117,4690,31.77,20221013,2.38,N,080010,500,50 억,,135892,N,N,0,N,00,N
|
|
20230628,140608,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6160,80,2,1.32,482601390,79017,126.69,6050,6190,6000,7900,4260,6080,6107.56,1.36,0,7696,6166,6122,6046,6002,5926,6145,6025,50,1820,500,4370,10,1,10000000,616,6.23,0.54,12,0.79,989.00,11309.00,7040,20221117,-12.50,4690,20221013,31.34,6510,-5.38,20230210,5000,23.20,20230104,7040,-12.50,20221117,4690,31.34,20221013,2.38,N,080010,500,50 억,,135892,N,N,0,N,00,N
|
|
20230628,130609,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6150,70,2,1.15,307212940,50543,81.04,6050,6160,6000,7900,4260,6080,6078.25,1.36,0,10146,6166,6122,6046,6002,5926,6145,6025,50,1820,500,4370,10,1,10000000,615,6.22,0.54,12,0.51,989.00,11309.00,7040,20221117,-12.64,4690,20221013,31.13,6510,-5.53,20230210,5000,23.00,20230104,7040,-12.64,20221117,4690,31.13,20221013,2.38,N,080010,500,50 억,,135892,N,N,0,N,00,N
|
|
20230628,120559,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6120,40,2,0.66,224774430,37071,59.44,6050,6130,6000,7900,4260,6080,6063.35,1.36,0,4236,6166,6122,6046,6002,5926,6145,6025,50,1820,500,4370,10,1,10000000,612,6.19,0.54,12,0.37,989.00,11309.00,7040,20221117,-13.07,4690,20221013,30.49,6510,-5.99,20230210,5000,22.40,20230104,7040,-13.07,20221117,4690,30.49,20221013,2.38,N,080010,500,50 억,,135892,N,N,0,N,00,N
|
|
20230628,110613,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6040,-40,5,-0.66,133608140,22095,35.43,6050,6080,6000,7900,4260,6080,6046.99,1.36,0,633,6166,6122,6046,6002,5926,6145,6025,50,1820,500,4370,10,1,10000000,604,6.11,0.53,12,0.22,989.00,11309.00,7040,20221117,-14.20,4690,20221013,28.78,6510,-7.22,20230210,5000,20.80,20230104,7040,-14.20,20221117,4690,28.78,20221013,2.38,N,080010,500,50 억,,135892,N,N,0,N,00,N
|
|
20230628,100613,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6070,-10,5,-0.16,83842340,13860,22.22,6050,6080,6000,7900,4260,6080,6049.23,1.36,0,1372,6166,6122,6046,6002,5926,6145,6025,50,1820,500,4370,10,1,10000000,607,6.14,0.54,12,0.14,989.00,11309.00,7040,20221117,-13.78,4690,20221013,29.42,6510,-6.76,20230210,5000,21.40,20230104,7040,-13.78,20221117,4690,29.42,20221013,2.38,N,080010,500,50 억,,135892,N,N,0,N,00,N
|
|
20230628,090610,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6020,-60,5,-0.99,18506320,3062,4.91,6050,6050,6000,7900,4260,6080,6043.87,1.36,0,-193,6166,6122,6046,6002,5926,6145,6025,50,1820,500,4370,10,1,10000000,602,6.09,0.53,12,0.03,989.00,11309.00,7040,20221117,-14.49,4690,20221013,28.36,6510,-7.53,20230210,5000,20.40,20230104,7040,-14.49,20221117,4690,28.36,20221013,2.38,N,080010,500,50 억,,135892,N,N,0,N,00,N
|
|
20230627,160609,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6080,80,2,1.33,374753470,62067,196.22,6000,6090,5970,7800,4200,6000,6037.95,1.45,0,-8819,6133,6066,5933,5866,5733,6100,5900,50,1800,500,4320,10,1,10000000,608,6.15,0.54,12,0.62,989.00,11309.00,7040,20221117,-13.64,4690,20221013,29.64,6510,-6.61,20230210,5000,21.60,20230104,7040,-13.64,20221117,4690,29.64,20221013,2.35,N,080010,500,50 억,,144711,N,N,0,N,00,N
|
|
20230627,150614,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6050,50,2,0.83,361475760,59881,189.31,6000,6090,5970,7800,4200,6000,6036.63,1.45,0,-8937,6133,6066,5933,5866,5733,6100,5900,50,1800,500,4320,10,1,10000000,605,6.12,0.53,12,0.60,989.00,11309.00,7040,20221117,-14.06,4690,20221013,29.00,6510,-7.07,20230210,5000,21.00,20230104,7040,-14.06,20221117,4690,29.00,20221013,2.35,N,080010,500,50 억,,144711,N,N,0,N,00,N
|
|
20230627,140621,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6050,50,2,0.83,320558990,53126,167.96,6000,6090,5970,7800,4200,6000,6034.00,1.45,0,-8568,6133,6066,5933,5866,5733,6100,5900,50,1800,500,4320,10,1,10000000,605,6.12,0.53,12,0.53,989.00,11309.00,7040,20221117,-14.06,4690,20221013,29.00,6510,-7.07,20230210,5000,21.00,20230104,7040,-14.06,20221117,4690,29.00,20221013,2.35,N,080010,500,50 억,,144711,N,N,0,N,00,N
|
|
20230627,130619,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6070,70,2,1.17,291569810,48340,152.82,6000,6090,5970,7800,4200,6000,6031.71,1.45,0,-6944,6133,6066,5933,5866,5733,6100,5900,50,1800,500,4320,10,1,10000000,607,6.14,0.54,12,0.48,989.00,11309.00,7040,20221117,-13.78,4690,20221013,29.42,6510,-6.76,20230210,5000,21.40,20230104,7040,-13.78,20221117,4690,29.42,20221013,2.35,N,080010,500,50 억,,144711,N,N,0,N,00,N
|
|
20230627,120621,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6060,60,2,1.00,219911960,36522,115.46,6000,6090,5970,7800,4200,6000,6021.41,1.45,0,-549,6133,6066,5933,5866,5733,6100,5900,50,1800,500,4320,10,1,10000000,606,6.13,0.54,12,0.37,989.00,11309.00,7040,20221117,-13.92,4690,20221013,29.21,6510,-6.91,20230210,5000,21.20,20230104,7040,-13.92,20221117,4690,29.21,20221013,2.35,N,080010,500,50 억,,144711,N,N,0,N,00,N
|
|
20230627,110624,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6040,40,2,0.67,184690490,30701,97.06,6000,6050,5970,7800,4200,6000,6015.83,1.45,0,-178,6133,6066,5933,5866,5733,6100,5900,50,1800,500,4320,10,1,10000000,604,6.11,0.53,12,0.31,989.00,11309.00,7040,20221117,-14.20,4690,20221013,28.78,6510,-7.22,20230210,5000,20.80,20230104,7040,-14.20,20221117,4690,28.78,20221013,2.35,N,080010,500,50 억,,144711,N,N,0,N,00,N
|
|
20230627,100607,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6020,20,2,0.33,136324140,22689,71.73,6000,6040,5970,7800,4200,6000,6008.42,1.45,0,397,6133,6066,5933,5866,5733,6100,5900,50,1800,500,4320,10,1,10000000,602,6.09,0.53,12,0.23,989.00,11309.00,7040,20221117,-14.49,4690,20221013,28.36,6510,-7.53,20230210,5000,20.40,20230104,7040,-14.49,20221117,4690,28.36,20221013,2.35,N,080010,500,50 억,,144711,N,N,0,N,00,N
|
|
20230627,090611,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5980,-20,5,-0.33,33518820,5584,17.65,6000,6040,5970,7800,4200,6000,6002.70,1.45,0,-9,6133,6066,5933,5866,5733,6100,5900,50,1800,500,4320,10,1,10000000,598,6.05,0.53,12,0.06,989.00,11309.00,7040,20221117,-15.06,4690,20221013,27.51,6510,-8.14,20230210,5000,19.60,20230104,7040,-15.06,20221117,4690,27.51,20221013,2.35,N,080010,500,50 억,,144711,N,N,0,N,00,N
|
|
20230626,160608,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6000,130,2,2.21,186525470,31500,178.23,5870,6000,5800,7630,4110,5870,5921.25,1.41,0,3888,6003,5936,5893,5826,5783,5915,5805,50,1760,500,4220,10,1,10000000,600,6.07,0.53,12,0.31,989.00,11309.00,7040,20221117,-14.77,4690,20221013,27.93,6510,-7.83,20230210,5000,20.00,20230104,7040,-14.77,20221117,4690,27.93,20221013,2.39,N,080010,500,50 억,,140928,N,N,0,N,00,N
|
|
20230626,150612,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5940,70,2,1.19,152728340,25842,146.21,5870,5980,5800,7630,4110,5870,5910.08,1.41,0,3477,6003,5936,5893,5826,5783,5915,5805,50,1760,500,4220,10,1,10000000,594,6.01,0.53,12,0.26,989.00,11309.00,7040,20221117,-15.62,4690,20221013,26.65,6510,-8.76,20230210,5000,18.80,20230104,7040,-15.62,20221117,4690,26.65,20221013,2.39,N,080010,500,50 억,,140928,N,N,0,N,00,N
|
|
20230626,140612,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5950,80,2,1.36,114527980,19425,109.91,5870,5980,5800,7630,4110,5870,5895.91,1.41,0,3120,6003,5936,5893,5826,5783,5915,5805,50,1760,500,4220,10,1,10000000,595,6.02,0.53,12,0.19,989.00,11309.00,7040,20221117,-15.48,4690,20221013,26.87,6510,-8.60,20230210,5000,19.00,20230104,7040,-15.48,20221117,4690,26.87,20221013,2.39,N,080010,500,50 억,,140928,N,N,0,N,00,N
|
|
20230626,130610,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5970,100,2,1.70,110295220,18714,105.88,5870,5980,5800,7630,4110,5870,5893.73,1.41,0,3018,6003,5936,5893,5826,5783,5915,5805,50,1760,500,4220,10,1,10000000,597,6.04,0.53,12,0.19,989.00,11309.00,7040,20221117,-15.20,4690,20221013,27.29,6510,-8.29,20230210,5000,19.40,20230104,7040,-15.20,20221117,4690,27.29,20221013,2.39,N,080010,500,50 억,,140928,N,N,0,N,00,N
|
|
20230626,120609,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5920,50,2,0.85,72741640,12386,70.08,5870,5940,5800,7630,4110,5870,5872.89,1.41,0,1489,6003,5936,5893,5826,5783,5915,5805,50,1760,500,4220,10,1,10000000,592,5.99,0.52,12,0.12,989.00,11309.00,7040,20221117,-15.91,4690,20221013,26.23,6510,-9.06,20230210,5000,18.40,20230104,7040,-15.91,20221117,4690,26.23,20221013,2.39,N,080010,500,50 억,,140928,N,N,0,N,00,N
|
|
20230626,110608,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5890,20,2,0.34,52924460,9027,51.08,5870,5940,5800,7630,4110,5870,5862.91,1.41,0,300,6003,5936,5893,5826,5783,5915,5805,50,1760,500,4220,10,1,10000000,589,5.96,0.52,12,0.09,989.00,11309.00,7040,20221117,-16.34,4690,20221013,25.59,6510,-9.52,20230210,5000,17.80,20230104,7040,-16.34,20221117,4690,25.59,20221013,2.39,N,080010,500,50 억,,140928,N,N,0,N,00,N
|
|
20230626,100608,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5920,50,2,0.85,43658520,7453,42.17,5870,5940,5800,7630,4110,5870,5857.85,1.41,0,-96,6003,5936,5893,5826,5783,5915,5805,50,1760,500,4220,10,1,10000000,592,5.99,0.52,12,0.07,989.00,11309.00,7040,20221117,-15.91,4690,20221013,26.23,6510,-9.06,20230210,5000,18.40,20230104,7040,-15.91,20221117,4690,26.23,20221013,2.39,N,080010,500,50 억,,140928,N,N,0,N,00,N
|
|
20230626,090611,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5840,-30,5,-0.51,19356970,3324,18.81,5870,5870,5800,7630,4110,5870,5823.40,1.41,0,-1029,6003,5936,5893,5826,5783,5915,5805,50,1760,500,4220,10,1,10000000,584,5.90,0.52,12,0.03,989.00,11309.00,7040,20221117,-17.05,4690,20221013,24.52,6510,-10.29,20230210,5000,16.80,20230104,7040,-17.05,20221117,4690,24.52,20221013,2.39,N,080010,500,50 억,,140928,N,N,0,N,00,N
|
|
20230623,171528,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5870,-90,5,-1.51,103543090,17555,15.23,5910,5960,5850,7740,4180,5960,5898.26,1.47,0,-6181,6200,6080,5940,5820,5680,6140,5880,50,1780,500,4290,10,1,10000000,587,5.94,0.52,12,0.18,989.00,11309.00,7040,20221117,-16.62,4690,20221013,25.16,6510,-9.83,20230210,5000,17.40,20230104,7040,-16.62,20221117,4690,25.16,20221013,2.34,N,080010,500,50 억,,147379,N,N,0,N,00,N
|
|
20230623,140507,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5880,-80,5,-1.34,71786570,12153,10.54,5910,5960,5850,7740,4180,5960,5906.90,1.47,0,-3742,6200,6080,5940,5820,5680,6140,5880,50,1780,500,4290,10,1,10000000,588,5.95,0.52,12,0.12,989.00,11309.00,7040,20221117,-16.48,4690,20221013,25.37,6510,-9.68,20230210,5000,17.60,20230104,7040,-16.48,20221117,4690,25.37,20221013,2.34,N,080010,500,50 억,,147379,N,N,0,N,00,N
|
|
20230622,160410,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5960,40,2,0.68,686506700,115067,137.48,5890,6060,5800,7690,4150,5920,5966.15,1.53,0,-6201,6106,6012,5886,5792,5666,6060,5840,50,1770,500,4260,10,1,10000000,596,6.03,0.53,12,1.15,989.00,11309.00,7040,20221117,-15.34,4690,20221013,27.08,6510,-8.45,20230210,5000,19.20,20230104,7040,-15.34,20221117,4690,27.08,20221013,2.40,N,080010,500,50 억,,152718,N,N,0,N,00,N
|
|
20230622,150656,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5930,10,2,0.17,637655910,106822,127.63,5890,6060,5800,7690,4150,5920,5969.33,1.53,0,-6526,6106,6012,5886,5792,5666,6060,5840,50,1770,500,4260,10,1,10000000,593,6.00,0.52,12,1.07,989.00,11309.00,7040,20221117,-15.77,4690,20221013,26.44,6510,-8.91,20230210,5000,18.60,20230104,7040,-15.77,20221117,4690,26.44,20221013,2.40,N,080010,500,50 억,,152718,N,N,0,N,00,N
|
|
20230622,140745,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5910,-10,5,-0.17,614328090,102887,122.93,5890,6060,5800,7690,4150,5920,5970.90,1.53,0,-6141,6106,6012,5886,5792,5666,6060,5840,50,1770,500,4260,10,1,10000000,591,5.98,0.52,12,1.03,989.00,11309.00,7040,20221117,-16.05,4690,20221013,26.01,6510,-9.22,20230210,5000,18.20,20230104,7040,-16.05,20221117,4690,26.01,20221013,2.40,N,080010,500,50 억,,152718,N,N,0,N,00,N
|
|
20230622,130424,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5940,20,2,0.34,596285010,99843,119.29,5890,6060,5800,7690,4150,5920,5972.23,1.53,0,-5608,6106,6012,5886,5792,5666,6060,5840,50,1770,500,4260,10,1,10000000,594,6.01,0.53,12,1.00,989.00,11309.00,7040,20221117,-15.62,4690,20221013,26.65,6510,-8.76,20230210,5000,18.80,20230104,7040,-15.62,20221117,4690,26.65,20221013,2.40,N,080010,500,50 억,,152718,N,N,0,N,00,N
|
|
20230622,120941,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5950,30,2,0.51,560926450,93882,112.17,5890,6060,5800,7690,4150,5920,5974.80,1.53,0,-4858,6106,6012,5886,5792,5666,6060,5840,50,1770,500,4260,10,1,10000000,595,6.02,0.53,12,0.94,989.00,11309.00,7040,20221117,-15.48,4690,20221013,26.87,6510,-8.60,20230210,5000,19.00,20230104,7040,-15.48,20221117,4690,26.87,20221013,2.40,N,080010,500,50 억,,152718,N,N,0,N,00,N
|
|
20230622,110548,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,6010,90,2,1.52,483178110,80867,96.62,5890,6060,5800,7690,4150,5920,5974.97,1.53,0,-4924,6106,6012,5886,5792,5666,6060,5840,50,1770,500,4260,10,1,10000000,601,6.08,0.53,12,0.81,989.00,11309.00,7040,20221117,-14.63,4690,20221013,28.14,6510,-7.68,20230210,5000,20.20,20230104,7040,-14.63,20221117,4690,28.14,20221013,2.40,N,080010,500,50 억,,152718,N,N,0,N,00,N
|
|
20230622,100241,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5980,60,2,1.01,183533330,30932,36.96,5890,6030,5800,7690,4150,5920,5933.45,1.53,0,-7106,6106,6012,5886,5792,5666,6060,5840,50,1770,500,4260,10,1,10000000,598,6.05,0.53,12,0.31,989.00,11309.00,7040,20221117,-15.06,4690,20221013,27.51,6510,-8.14,20230210,5000,19.60,20230104,7040,-15.06,20221117,4690,27.51,20221013,2.40,N,080010,500,50 억,,152718,N,N,0,N,00,N
|
|
20230622,091000,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5830,-90,5,-1.52,30959180,5312,6.35,5890,5890,5800,7690,4150,5920,5828.16,1.53,0,20,6106,6012,5886,5792,5666,6060,5840,50,1770,500,4260,10,1,10000000,583,5.89,0.52,12,0.05,989.00,11309.00,7040,20221117,-17.19,4690,20221013,24.31,6510,-10.45,20230210,5000,16.60,20230104,7040,-17.19,20221117,4690,24.31,20221013,2.40,N,080010,500,50 억,,152718,N,N,0,N,00,N
|
|
20230621,160845,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5920,90,2,1.54,492643960,83688,256.15,5790,5980,5760,7570,4090,5830,5886.65,1.61,0,-7114,6043,5936,5783,5676,5523,5860,5600,50,1740,500,4190,10,1,10000000,592,5.99,0.52,12,0.84,989.00,11309.00,7040,20221117,-15.91,4690,20221013,26.23,6510,-9.06,20230210,5000,18.40,20230104,7040,-15.91,20221117,4690,26.23,20221013,2.33,N,080010,500,50 억,,161226,N,N,0,N,00,N
|
|
20230621,150841,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5910,80,2,1.37,474744160,80656,246.87,5790,5980,5760,7570,4090,5830,5886.04,1.61,0,-6821,6043,5936,5783,5676,5523,5860,5600,50,1740,500,4190,10,1,10000000,591,5.98,0.52,12,0.81,989.00,11309.00,7040,20221117,-16.05,4690,20221013,26.01,6510,-9.22,20230210,5000,18.20,20230104,7040,-16.05,20221117,4690,26.01,20221013,2.33,N,080010,500,50 억,,161226,N,N,0,N,00,N
|
|
20230621,140721,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5900,70,2,1.20,374801880,63691,194.94,5790,5980,5760,7570,4090,5830,5884.69,1.61,0,-4390,6043,5936,5783,5676,5523,5860,5600,50,1740,500,4190,10,1,10000000,590,5.97,0.52,12,0.64,989.00,11309.00,7040,20221117,-16.19,4690,20221013,25.80,6510,-9.37,20230210,5000,18.00,20230104,7040,-16.19,20221117,4690,25.80,20221013,2.33,N,080010,500,50 억,,161226,N,N,0,N,00,N
|
|
20230621,130413,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5890,60,2,1.03,169699040,29094,89.05,5790,5950,5760,7570,4090,5830,5832.78,1.61,0,-3238,6043,5936,5783,5676,5523,5860,5600,50,1740,500,4190,10,1,10000000,589,5.96,0.52,12,0.29,989.00,11309.00,7040,20221117,-16.34,4690,20221013,25.59,6510,-9.52,20230210,5000,17.80,20230104,7040,-16.34,20221117,4690,25.59,20221013,2.33,N,080010,500,50 억,,161226,N,N,0,N,00,N
|
|
20230621,120727,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5810,-20,5,-0.34,80620370,13958,42.72,5790,5820,5760,7570,4090,5830,5775.93,1.61,0,-3583,6043,5936,5783,5676,5523,5860,5600,50,1740,500,4190,10,1,10000000,581,5.87,0.51,12,0.14,989.00,11309.00,7040,20221117,-17.47,4690,20221013,23.88,6510,-10.75,20230210,5000,16.20,20230104,7040,-17.47,20221117,4690,23.88,20221013,2.33,N,080010,500,50 억,,161226,N,N,0,N,00,N
|
|
20230621,111002,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5790,-40,5,-0.69,23268350,4026,12.32,5790,5820,5760,7570,4090,5830,5779.52,1.61,0,-2383,6043,5936,5783,5676,5523,5860,5600,50,1740,500,4190,10,1,10000000,579,5.85,0.51,12,0.04,989.00,11309.00,7040,20221117,-17.76,4690,20221013,23.45,6510,-11.06,20230210,5000,15.80,20230104,7040,-17.76,20221117,4690,23.45,20221013,2.33,N,080010,500,50 억,,161226,N,N,0,N,00,N
|
|
20230621,100117,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5790,-40,5,-0.69,8654300,1497,4.58,5790,5820,5760,7570,4090,5830,5781.10,1.61,0,-694,6043,5936,5783,5676,5523,5860,5600,50,1740,500,4190,10,1,10000000,579,5.85,0.51,12,0.01,989.00,11309.00,7040,20221117,-17.76,4690,20221013,23.45,6510,-11.06,20230210,5000,15.80,20230104,7040,-17.76,20221117,4690,23.45,20221013,2.33,N,080010,500,50 억,,161226,N,N,0,N,00,N
|
|
20230621,090746,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5810,-20,5,-0.34,2344990,405,1.24,5790,5810,5790,7570,4090,5830,5790.10,1.61,0,8,6043,5936,5783,5676,5523,5860,5600,50,1740,500,4190,10,1,10000000,581,5.87,0.51,12,0.00,989.00,11309.00,7040,20221117,-17.47,4690,20221013,23.88,6510,-10.75,20230210,5000,16.20,20230104,7040,-17.47,20221117,4690,23.88,20221013,2.33,N,080010,500,50 억,,161226,N,N,0,N,00,N
|
|
20230620,160841,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5830,-60,5,-1.02,189912940,32672,96.97,5890,5890,5630,7650,4130,5890,5812.71,1.70,0,-8920,5996,5942,5846,5792,5696,5970,5820,50,1760,500,4240,10,1,10000000,583,5.89,0.52,12,0.33,989.00,11309.00,7040,20221117,-17.19,4690,20221013,24.31,6510,-10.45,20230210,5000,16.60,20230104,7040,-17.19,20221117,4690,24.31,20221013,2.30,N,080010,500,50 억,,169638,N,N,0,N,00,N
|
|
20230620,150439,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5830,-60,5,-1.02,184505970,31743,94.21,5890,5890,5630,7650,4130,5890,5812.49,1.70,0,-8696,5996,5942,5846,5792,5696,5970,5820,50,1760,500,4240,10,1,10000000,583,5.89,0.52,12,0.32,989.00,11309.00,7040,20221117,-17.19,4690,20221013,24.31,6510,-10.45,20230210,5000,16.60,20230104,7040,-17.19,20221117,4690,24.31,20221013,2.30,N,080010,500,50 억,,169638,N,N,0,N,00,N
|
|
20230620,140444,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5820,-70,5,-1.19,174376020,30002,89.05,5890,5890,5630,7650,4130,5890,5812.15,1.70,0,-7346,5996,5942,5846,5792,5696,5970,5820,50,1760,500,4240,10,1,10000000,582,5.88,0.51,12,0.30,989.00,11309.00,7040,20221117,-17.33,4690,20221013,24.09,6510,-10.60,20230210,5000,16.40,20230104,7040,-17.33,20221117,4690,24.09,20221013,2.30,N,080010,500,50 억,,169638,N,N,0,N,00,N
|
|
20230620,130242,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5840,-50,5,-0.85,149953630,25795,76.56,5890,5890,5630,7650,4130,5890,5813.28,1.70,0,-6509,5996,5942,5846,5792,5696,5970,5820,50,1760,500,4240,10,1,10000000,584,5.90,0.52,12,0.26,989.00,11309.00,7040,20221117,-17.05,4690,20221013,24.52,6510,-10.29,20230210,5000,16.80,20230104,7040,-17.05,20221117,4690,24.52,20221013,2.30,N,080010,500,50 억,,169638,N,N,0,N,00,N
|
|
20230620,120110,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5860,-30,5,-0.51,118334320,20384,60.50,5890,5890,5630,7650,4130,5890,5805.26,1.70,0,-1631,5996,5942,5846,5792,5696,5970,5820,50,1760,500,4240,10,1,10000000,586,5.93,0.52,12,0.20,989.00,11309.00,7040,20221117,-16.76,4690,20221013,24.95,6510,-9.98,20230210,5000,17.20,20230104,7040,-16.76,20221117,4690,24.95,20221013,2.30,N,080010,500,50 억,,169638,N,N,0,N,00,N
|
|
20230620,110233,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5840,-50,5,-0.85,88981460,15336,45.52,5890,5890,5630,7650,4130,5890,5802.13,1.70,0,-220,5996,5942,5846,5792,5696,5970,5820,50,1760,500,4240,10,1,10000000,584,5.90,0.52,12,0.15,989.00,11309.00,7040,20221117,-17.05,4690,20221013,24.52,6510,-10.29,20230210,5000,16.80,20230104,7040,-17.05,20221117,4690,24.52,20221013,2.30,N,080010,500,50 억,,169638,N,N,0,N,00,N
|
|
20230620,100146,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5830,-60,5,-1.02,76906980,13261,39.36,5890,5890,5630,7650,4130,5890,5799.49,1.70,0,335,5996,5942,5846,5792,5696,5970,5820,50,1760,500,4240,10,1,10000000,583,5.89,0.52,12,0.13,989.00,11309.00,7040,20221117,-17.19,4690,20221013,24.31,6510,-10.45,20230210,5000,16.60,20230104,7040,-17.19,20221117,4690,24.31,20221013,2.30,N,080010,500,50 억,,169638,N,N,0,N,00,N
|
|
20230620,090759,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5830,-60,5,-1.02,35436190,6131,18.20,5890,5890,5630,7650,4130,5890,5779.84,1.70,0,-51,5996,5942,5846,5792,5696,5970,5820,50,1760,500,4240,10,1,10000000,583,5.89,0.52,12,0.06,989.00,11309.00,7040,20221117,-17.19,4690,20221013,24.31,6510,-10.45,20230210,5000,16.60,20230104,7040,-17.19,20221117,4690,24.31,20221013,2.30,N,080010,500,50 억,,169638,N,N,0,N,00,N
|
|
20230619,160308,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5890,80,2,1.38,194554220,33418,146.85,5790,5900,5750,7550,4070,5810,5821.43,1.63,0,7022,5876,5842,5786,5752,5696,5860,5770,50,1740,500,4180,10,1,10000000,589,5.96,0.52,12,0.33,989.00,11309.00,7040,20221117,-16.34,4690,20221013,25.59,6510,-9.52,20230210,5000,17.80,20230104,7040,-16.34,20221117,4690,25.59,20221013,2.31,N,080010,500,50 억,,162535,N,N,0,N,00,N
|
|
20230619,150918,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5870,60,2,1.03,147411460,25403,111.63,5790,5880,5750,7550,4070,5810,5802.92,1.63,0,6817,5876,5842,5786,5752,5696,5860,5770,50,1740,500,4180,10,1,10000000,587,5.94,0.52,12,0.25,989.00,11309.00,7040,20221117,-16.62,4690,20221013,25.16,6510,-9.83,20230210,5000,17.40,20230104,7040,-16.62,20221117,4690,25.16,20221013,2.31,N,080010,500,50 억,,162535,N,N,0,N,00,N
|
|
20230619,140643,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5820,10,2,0.17,102307820,17685,77.71,5790,5880,5750,7550,4070,5810,5785.01,1.63,0,5514,5876,5842,5786,5752,5696,5860,5770,50,1740,500,4180,10,1,10000000,582,5.88,0.51,12,0.18,989.00,11309.00,7040,20221117,-17.33,4690,20221013,24.09,6510,-10.60,20230210,5000,16.40,20230104,7040,-17.33,20221117,4690,24.09,20221013,2.31,N,080010,500,50 억,,162535,N,N,0,N,00,N
|
|
20230619,130530,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5810,0,3,0.00,84032890,14539,63.89,5790,5880,5750,7550,4070,5810,5779.83,1.63,0,4196,5876,5842,5786,5752,5696,5860,5770,50,1740,500,4180,10,1,10000000,581,5.87,0.51,12,0.15,989.00,11309.00,7040,20221117,-17.47,4690,20221013,23.88,6510,-10.75,20230210,5000,16.20,20230104,7040,-17.47,20221117,4690,23.88,20221013,2.31,N,080010,500,50 억,,162535,N,N,0,N,00,N
|
|
20230619,120237,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5800,-10,5,-0.17,76960680,13319,58.53,5790,5880,5750,7550,4070,5810,5778.26,1.63,0,3677,5876,5842,5786,5752,5696,5860,5770,50,1740,500,4180,10,1,10000000,580,5.86,0.51,12,0.13,989.00,11309.00,7040,20221117,-17.61,4690,20221013,23.67,6510,-10.91,20230210,5000,16.00,20230104,7040,-17.61,20221117,4690,23.67,20221013,2.31,N,080010,500,50 억,,162535,N,N,0,N,00,N
|
|
20230619,111035,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5810,0,3,0.00,65741080,11380,50.01,5790,5880,5750,7550,4070,5810,5776.90,1.63,0,3603,5876,5842,5786,5752,5696,5860,5770,50,1740,500,4180,10,1,10000000,581,5.87,0.51,12,0.11,989.00,11309.00,7040,20221117,-17.47,4690,20221013,23.88,6510,-10.75,20230210,5000,16.20,20230104,7040,-17.47,20221117,4690,23.88,20221013,2.31,N,080010,500,50 억,,162535,N,N,0,N,00,N
|
|
20230619,101011,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5780,-30,5,-0.52,56643770,9814,43.13,5790,5880,5750,7550,4070,5810,5771.73,1.63,0,3616,5876,5842,5786,5752,5696,5860,5770,50,1740,500,4180,10,1,10000000,578,5.84,0.51,12,0.10,989.00,11309.00,7040,20221117,-17.90,4690,20221013,23.24,6510,-11.21,20230210,5000,15.60,20230104,7040,-17.90,20221117,4690,23.24,20221013,2.31,N,080010,500,50 억,,162535,N,N,0,N,00,N
|
|
20230619,090154,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5820,10,2,0.17,6759700,1162,5.11,5790,5880,5790,7550,4070,5810,5817.30,1.63,0,418,5876,5842,5786,5752,5696,5860,5770,50,1740,500,4180,10,1,10000000,582,5.88,0.51,12,0.01,989.00,11309.00,7040,20221117,-17.33,4690,20221013,24.09,6510,-10.60,20230210,5000,16.40,20230104,7040,-17.33,20221117,4690,24.09,20221013,2.31,N,080010,500,50 억,,162535,N,N,0,N,00,N
|
|
20230616,160809,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5810,60,2,1.04,131690600,22741,122.18,5800,5820,5730,7470,4030,5750,5790.89,1.58,0,5005,5870,5810,5740,5680,5610,5840,5710,50,1720,500,4140,10,1,10000000,581,5.87,0.51,12,0.23,989.00,11309.00,7040,20221117,-17.47,4690,20221013,23.88,6510,-10.75,20230210,5000,16.20,20230104,7040,-17.47,20221117,4690,23.88,20221013,2.35,N,080010,500,50 억,,157616,N,N,0,N,00,N
|
|
20230616,150122,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5790,40,2,0.70,114145830,19706,105.87,5800,5820,5730,7470,4030,5750,5792.44,1.58,0,3893,5870,5810,5740,5680,5610,5840,5710,50,1720,500,4140,10,1,10000000,579,5.85,0.51,12,0.20,989.00,11309.00,7040,20221117,-17.76,4690,20221013,23.45,6510,-11.06,20230210,5000,15.80,20230104,7040,-17.76,20221117,4690,23.45,20221013,2.35,N,080010,500,50 억,,157616,N,N,0,N,00,N
|
|
20230616,140748,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5780,30,2,0.52,92882470,16026,86.10,5800,5820,5730,7470,4030,5750,5795.74,1.58,0,3308,5870,5810,5740,5680,5610,5840,5710,50,1720,500,4140,10,1,10000000,578,5.84,0.51,12,0.16,989.00,11309.00,7040,20221117,-17.90,4690,20221013,23.24,6510,-11.21,20230210,5000,15.60,20230104,7040,-17.90,20221117,4690,23.24,20221013,2.35,N,080010,500,50 억,,157616,N,N,0,N,00,N
|
|
20230616,130353,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5800,50,2,0.87,82589630,14243,76.52,5800,5820,5730,7470,4030,5750,5798.61,1.58,0,2628,5870,5810,5740,5680,5610,5840,5710,50,1720,500,4140,10,1,10000000,580,5.86,0.51,12,0.14,989.00,11309.00,7040,20221117,-17.61,4690,20221013,23.67,6510,-10.91,20230210,5000,16.00,20230104,7040,-17.61,20221117,4690,23.67,20221013,2.35,N,080010,500,50 억,,157616,N,N,0,N,00,N
|
|
20230616,120222,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5800,50,2,0.87,77747430,13405,72.02,5800,5820,5730,7470,4030,5750,5799.88,1.58,0,2476,5870,5810,5740,5680,5610,5840,5710,50,1720,500,4140,10,1,10000000,580,5.86,0.51,12,0.13,989.00,11309.00,7040,20221117,-17.61,4690,20221013,23.67,6510,-10.91,20230210,5000,16.00,20230104,7040,-17.61,20221117,4690,23.67,20221013,2.35,N,080010,500,50 억,,157616,N,N,0,N,00,N
|
|
20230616,110234,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5810,60,2,1.04,68274240,11768,63.22,5800,5820,5730,7470,4030,5750,5801.69,1.58,0,2233,5870,5810,5740,5680,5610,5840,5710,50,1720,500,4140,10,1,10000000,581,5.87,0.51,12,0.12,989.00,11309.00,7040,20221117,-17.47,4690,20221013,23.88,6510,-10.75,20230210,5000,16.20,20230104,7040,-17.47,20221117,4690,23.88,20221013,2.35,N,080010,500,50 억,,157616,N,N,0,N,00,N
|
|
20230616,100310,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5810,60,2,1.04,22577570,3898,20.94,5800,5820,5730,7470,4030,5750,5792.09,1.58,0,468,5870,5810,5740,5680,5610,5840,5710,50,1720,500,4140,10,1,10000000,581,5.87,0.51,12,0.04,989.00,11309.00,7040,20221117,-17.47,4690,20221013,23.88,6510,-10.75,20230210,5000,16.20,20230104,7040,-17.47,20221117,4690,23.88,20221013,2.35,N,080010,500,50 억,,157616,N,N,0,N,00,N
|
|
20230616,090543,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5790,40,2,0.70,4339230,753,4.05,5800,5800,5730,7470,4030,5750,5762.59,1.58,0,-573,5870,5810,5740,5680,5610,5840,5710,50,1720,500,4140,10,1,10000000,579,5.85,0.51,12,0.01,989.00,11309.00,7040,20221117,-17.76,4690,20221013,23.45,6510,-11.06,20230210,5000,15.80,20230104,7040,-17.76,20221117,4690,23.45,20221013,2.35,N,080010,500,50 억,,157616,N,N,0,N,00,N
|
|
20230615,151036,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5750,10,2,0.17,93751010,16363,56.63,5720,5800,5680,7460,4020,5740,5729.45,1.54,0,3261,5900,5820,5760,5680,5620,5790,5650,50,1720,500,4130,10,1,10000000,575,5.81,0.51,12,0.16,989.00,11309.00,7040,20221117,-18.32,4690,20221013,22.60,6510,-11.67,20230210,5000,15.00,20230104,7040,-18.32,20221117,4690,22.60,20221013,2.39,N,080010,500,50 억,,154419,N,N,0,N,00,N
|
|
20230615,140647,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5760,20,2,0.35,57396960,9990,34.57,5720,5800,5680,7460,4020,5740,5745.44,1.54,0,1152,5900,5820,5760,5680,5620,5790,5650,50,1720,500,4130,10,1,10000000,576,5.82,0.51,12,0.10,989.00,11309.00,7040,20221117,-18.18,4690,20221013,22.81,6510,-11.52,20230210,5000,15.20,20230104,7040,-18.18,20221117,4690,22.81,20221013,2.39,N,080010,500,50 억,,154419,N,N,0,N,00,N
|
|
20230615,130654,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5770,30,2,0.52,52885180,9203,31.85,5720,5800,5680,7460,4020,5740,5746.52,1.54,0,1152,5900,5820,5760,5680,5620,5790,5650,50,1720,500,4130,10,1,10000000,577,5.83,0.51,12,0.09,989.00,11309.00,7040,20221117,-18.04,4690,20221013,23.03,6510,-11.37,20230210,5000,15.40,20230104,7040,-18.04,20221117,4690,23.03,20221013,2.39,N,080010,500,50 억,,154419,N,N,0,N,00,N
|
|
20230615,120832,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5780,40,2,0.70,45150560,7852,27.17,5720,5800,5680,7460,4020,5740,5750.20,1.54,0,642,5900,5820,5760,5680,5620,5790,5650,50,1720,500,4130,10,1,10000000,578,5.84,0.51,12,0.08,989.00,11309.00,7040,20221117,-17.90,4690,20221013,23.24,6510,-11.21,20230210,5000,15.60,20230104,7040,-17.90,20221117,4690,23.24,20221013,2.39,N,080010,500,50 억,,154419,N,N,0,N,00,N
|
|
20230615,110811,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5740,0,3,0.00,42365310,7367,25.50,5720,5800,5680,7460,4020,5740,5750.69,1.54,0,815,5900,5820,5760,5680,5620,5790,5650,50,1720,500,4130,10,1,10000000,574,5.80,0.51,12,0.07,989.00,11309.00,7040,20221117,-18.47,4690,20221013,22.39,6510,-11.83,20230210,5000,14.80,20230104,7040,-18.47,20221117,4690,22.39,20221013,2.39,N,080010,500,50 억,,154419,N,N,0,N,00,N
|
|
20230611,184713,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5770,0,3,0.00,91388050,15852,74.72,5770,5830,5740,7500,4040,5770,5765.08,1.63,3029,3571,5896,5832,5766,5702,5636,5800,5670,50,1730,500,4150,10,1,10000000,577,5.83,0.51,12,0.16,989.00,11309.00,7040,20221117,-18.04,4690,20221013,23.03,6510,-11.37,20230210,5000,15.40,20230104,7040,-18.04,20221117,4690,23.03,20221013,2.42,N,080010,500,50 억,,162654,N,N,0,N,00,N
|