90 lines
36 KiB
CSV
90 lines
36 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230630,160306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,469,14,2,3.08,800946320,1721561,84.98,462,471,456,591,319,455,465.22,1.39,0,73893,495,475,465,445,435,470,440,509,136,500,300,1,1,101858024,478,-2.52,0.91,12,1.69,-186.00,515.00,972,20220629,-51.75,393,20230103,19.34,657,-28.61,20230208,393,19.34,20230103,973,-51.80,20220630,393,19.34,20230103,0.02,N,016670,500,509 억,,1418038,N,N,0,N,00,N
|
|
20230630,150308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,466,11,2,2.42,690759621,1486114,73.36,462,471,456,591,319,455,464.81,1.39,0,56307,495,475,465,445,435,470,440,509,136,500,300,1,1,101858024,475,-2.51,0.90,12,1.46,-186.00,515.00,972,20220629,-52.06,393,20230103,18.58,657,-29.07,20230208,393,18.58,20230103,973,-52.11,20220630,393,18.58,20230103,0.02,N,016670,500,509 억,,1418038,N,N,0,N,00,N
|
|
20230630,140308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,464,9,2,1.98,548646600,1181819,58.34,462,470,456,591,319,455,464.24,1.39,0,22183,495,475,465,445,435,470,440,509,136,500,300,1,1,101858024,473,-2.49,0.90,12,1.16,-186.00,515.00,972,20220629,-52.26,393,20230103,18.07,657,-29.38,20230208,393,18.07,20230103,973,-52.31,20220630,393,18.07,20230103,0.02,N,016670,500,509 억,,1418038,N,N,0,N,00,N
|
|
20230630,130308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,469,14,2,3.08,481133636,1036737,51.18,462,470,456,591,319,455,464.08,1.39,0,21403,495,475,465,445,435,470,440,509,136,500,300,1,1,101858024,478,-2.52,0.91,12,1.02,-186.00,515.00,972,20220629,-51.75,393,20230103,19.34,657,-28.61,20230208,393,19.34,20230103,973,-51.80,20220630,393,19.34,20230103,0.02,N,016670,500,509 억,,1418038,N,N,0,N,00,N
|
|
20230630,120306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,465,10,2,2.20,384859645,830266,40.98,462,470,456,591,319,455,463.54,1.39,0,-7094,495,475,465,445,435,470,440,509,136,500,300,1,1,101858024,474,-2.50,0.90,12,0.82,-186.00,515.00,972,20220629,-52.16,393,20230103,18.32,657,-29.22,20230208,393,18.32,20230103,973,-52.21,20220630,393,18.32,20230103,0.02,N,016670,500,509 억,,1418038,N,N,0,N,00,N
|
|
20230630,110308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,462,7,2,1.54,314368311,678654,33.50,462,470,456,591,319,455,463.22,1.39,0,-4904,495,475,465,445,435,470,440,509,136,500,300,1,1,101858024,471,-2.48,0.90,12,0.67,-186.00,515.00,972,20220629,-52.47,393,20230103,17.56,657,-29.68,20230208,393,17.56,20230103,973,-52.52,20220630,393,17.56,20230103,0.02,N,016670,500,509 억,,1418038,N,N,0,N,00,N
|
|
20230630,100307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,462,7,2,1.54,261294941,563552,27.82,462,470,456,591,319,455,463.66,1.39,0,-39169,495,475,465,445,435,470,440,509,136,500,300,1,1,101858024,471,-2.48,0.90,12,0.55,-186.00,515.00,972,20220629,-52.47,393,20230103,17.56,657,-29.68,20230208,393,17.56,20230103,973,-52.52,20220630,393,17.56,20230103,0.02,N,016670,500,509 억,,1418038,N,N,0,N,00,N
|
|
20230630,090308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,465,10,2,2.20,71591261,154149,7.61,462,468,461,591,319,455,464.43,1.39,0,-67843,495,475,465,445,435,470,440,509,136,500,300,1,1,101858024,474,-2.50,0.90,12,0.15,-186.00,515.00,972,20220629,-52.16,393,20230103,18.32,657,-29.22,20230208,393,18.32,20230103,973,-52.21,20220630,393,18.32,20230103,0.02,N,016670,500,509 억,,1418038,N,N,0,N,00,N
|
|
20230629,160307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,455,-19,5,-4.01,934486242,2003127,43.07,476,485,455,616,332,474,466.56,1.30,0,97727,547,510,485,448,423,498,436,509,142,500,310,1,1,101858024,463,-2.45,0.88,12,1.97,-186.00,515.00,972,20220628,-53.19,393,20230103,15.78,657,-30.75,20230208,393,15.78,20230103,973,-53.24,20220629,393,15.78,20230103,0.02,N,016670,500,509 억,,1319333,N,N,0,N,00,N
|
|
20230629,150306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,461,-13,5,-2.74,825977655,1765317,37.96,476,485,458,616,332,474,467.89,1.30,0,73860,547,510,485,448,423,498,436,509,142,500,310,1,1,101858024,470,-2.48,0.90,12,1.73,-186.00,515.00,972,20220628,-52.57,393,20230103,17.30,657,-29.83,20230208,393,17.30,20230103,973,-52.62,20220629,393,17.30,20230103,0.02,N,016670,500,509 억,,1319333,N,N,0,N,00,N
|
|
20230629,140305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,462,-12,5,-2.53,747287617,1594638,34.29,476,485,461,616,332,474,468.62,1.30,0,61543,547,510,485,448,423,498,436,509,142,500,310,1,1,101858024,471,-2.48,0.90,12,1.57,-186.00,515.00,972,20220628,-52.47,393,20230103,17.56,657,-29.68,20230208,393,17.56,20230103,973,-52.52,20220629,393,17.56,20230103,0.02,N,016670,500,509 억,,1319333,N,N,0,N,00,N
|
|
20230629,130305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,466,-8,5,-1.69,670710875,1429291,30.73,476,485,461,616,332,474,469.26,1.30,0,41142,547,510,485,448,423,498,436,509,142,500,310,1,1,101858024,475,-2.51,0.90,12,1.40,-186.00,515.00,972,20220628,-52.06,393,20230103,18.58,657,-29.07,20230208,393,18.58,20230103,973,-52.11,20220629,393,18.58,20230103,0.02,N,016670,500,509 억,,1319333,N,N,0,N,00,N
|
|
20230629,120307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,469,-5,5,-1.05,621577598,1323933,28.47,476,485,461,616,332,474,469.49,1.30,0,26667,547,510,485,448,423,498,436,509,142,500,310,1,1,101858024,478,-2.52,0.91,12,1.30,-186.00,515.00,972,20220628,-51.75,393,20230103,19.34,657,-28.61,20230208,393,19.34,20230103,973,-51.80,20220629,393,19.34,20230103,0.02,N,016670,500,509 억,,1319333,N,N,0,N,00,N
|
|
20230629,110306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,468,-6,5,-1.27,499367230,1064776,22.89,476,485,461,616,332,474,468.99,1.30,0,41604,547,510,485,448,423,498,436,509,142,500,310,1,1,101858024,477,-2.52,0.91,12,1.05,-186.00,515.00,972,20220628,-51.85,393,20230103,19.08,657,-28.77,20230208,393,19.08,20230103,973,-51.90,20220629,393,19.08,20230103,0.02,N,016670,500,509 억,,1319333,N,N,0,N,00,N
|
|
20230629,100307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,464,-10,5,-2.11,392507665,834684,17.95,476,485,462,616,332,474,470.25,1.30,0,20608,547,510,485,448,423,498,436,509,142,500,310,1,1,101858024,473,-2.49,0.90,12,0.82,-186.00,515.00,972,20220628,-52.26,393,20230103,18.07,657,-29.38,20230208,393,18.07,20230103,973,-52.31,20220629,393,18.07,20230103,0.02,N,016670,500,509 억,,1319333,N,N,0,N,00,N
|
|
20230629,090306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,469,-5,5,-1.05,27893116,59057,1.27,476,476,466,616,332,474,472.30,1.30,0,-6562,547,510,485,448,423,498,436,509,142,500,310,1,1,101858024,478,-2.52,0.91,12,0.06,-186.00,515.00,972,20220628,-51.75,393,20230103,19.34,657,-28.61,20230208,393,19.34,20230103,973,-51.80,20220629,393,19.34,20230103,0.02,N,016670,500,509 억,,1319333,N,N,0,N,00,N
|
|
20230628,160304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,474,-31,5,-6.14,2222056600,4581510,40.94,498,522,460,656,354,505,485.01,1.11,0,192578,610,557,526,473,442,542,458,509,151,500,330,1,1,101858024,483,-2.55,0.92,12,4.50,-186.00,515.00,972,20220627,-51.23,393,20230103,20.61,657,-27.85,20230208,393,20.61,20230103,973,-51.28,20220628,393,20.61,20230103,0.03,N,016670,500,509 억,,1126827,N,N,0,N,00,N
|
|
20230628,150306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,469,-36,5,-7.13,2105330289,4333721,38.72,498,522,460,656,354,505,485.80,1.11,0,200360,610,557,526,473,442,542,458,509,151,500,330,1,1,101858024,478,-2.52,0.91,12,4.25,-186.00,515.00,972,20220627,-51.75,393,20230103,19.34,657,-28.61,20230208,393,19.34,20230103,973,-51.80,20220628,393,19.34,20230103,0.03,N,016670,500,509 억,,1126827,N,N,0,N,00,N
|
|
20230628,140304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,468,-37,5,-7.33,1714085085,3495719,31.24,498,522,468,656,354,505,490.34,1.11,0,226798,610,557,526,473,442,542,458,509,151,500,330,1,1,101858024,477,-2.52,0.91,12,3.43,-186.00,515.00,972,20220627,-51.85,393,20230103,19.08,657,-28.77,20230208,393,19.08,20230103,973,-51.90,20220628,393,19.08,20230103,0.03,N,016670,500,509 억,,1126827,N,N,0,N,00,N
|
|
20230628,130304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,489,-16,5,-3.17,1263270028,2549997,22.79,498,522,481,656,354,505,495.40,1.11,0,135865,610,557,526,473,442,542,458,509,151,500,330,1,1,101858024,498,-2.63,0.95,12,2.50,-186.00,515.00,972,20220627,-49.69,393,20230103,24.43,657,-25.57,20230208,393,24.43,20230103,973,-49.74,20220628,393,24.43,20230103,0.03,N,016670,500,509 억,,1126827,N,N,0,N,00,N
|
|
20230628,120242,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,489,-16,5,-3.17,1020639871,2054408,18.36,498,522,481,656,354,505,496.80,1.11,0,161134,610,557,526,473,442,542,458,509,151,500,330,1,1,101858024,498,-2.63,0.95,12,2.02,-186.00,515.00,972,20220627,-49.69,393,20230103,24.43,657,-25.57,20230208,393,24.43,20230103,973,-49.74,20220628,393,24.43,20230103,0.03,N,016670,500,509 억,,1126827,N,N,0,N,00,N
|
|
20230628,110307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,487,-18,5,-3.56,874178322,1752047,15.66,498,522,481,656,354,505,498.95,1.11,0,90681,610,557,526,473,442,542,458,509,151,500,330,1,1,101858024,496,-2.62,0.95,12,1.72,-186.00,515.00,972,20220627,-49.90,393,20230103,23.92,657,-25.88,20230208,393,23.92,20230103,973,-49.95,20220628,393,23.92,20230103,0.03,N,016670,500,509 억,,1126827,N,N,0,N,00,N
|
|
20230628,100305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,490,-15,5,-2.97,658308067,1309249,11.70,498,522,488,656,354,505,502.81,1.11,0,57792,610,557,526,473,442,542,458,509,151,500,330,1,1,101858024,499,-2.63,0.95,12,1.29,-186.00,515.00,972,20220627,-49.59,393,20230103,24.68,657,-25.42,20230208,393,24.68,20230103,973,-49.64,20220628,393,24.68,20230103,0.03,N,016670,500,509 억,,1126827,N,N,0,N,00,N
|
|
20230628,090305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,517,12,2,2.38,115561217,227020,2.03,498,522,497,656,354,505,509.04,1.11,0,36309,610,557,526,473,442,542,458,509,151,500,330,1,1,101858024,527,-2.78,1.00,12,0.22,-186.00,515.00,972,20220627,-46.81,393,20230103,31.55,657,-21.31,20230208,393,31.55,20230103,973,-46.87,20220628,393,31.55,20230103,0.03,N,016670,500,509 억,,1126827,N,N,0,N,00,N
|
|
20230627,160306,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,505,-10,5,-1.94,5909286401,11130850,19.35,534,579,495,669,361,515,530.94,1.09,0,-14393,669,592,529,452,389,630,490,509,154,500,330,1,1,101858024,514,-2.72,0.98,12,10.93,-186.00,515.00,972,20220624,-48.05,393,20230103,28.50,657,-23.14,20230208,393,28.50,20230103,973,-48.10,20220627,393,28.50,20230103,0.02,N,016670,500,509 억,,1114668,N,N,0,N,01,N
|
|
20230627,150307,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,504,-11,5,-2.14,5665352186,10645094,18.50,534,579,500,669,361,515,532.21,1.09,0,-26156,669,592,529,452,389,630,490,509,154,500,330,1,1,101858024,513,-2.71,0.98,12,10.45,-186.00,515.00,972,20220624,-48.15,393,20230103,28.24,657,-23.29,20230208,393,28.24,20230103,973,-48.20,20220627,393,28.24,20230103,0.02,N,016670,500,509 억,,1114668,N,N,0,N,01,N
|
|
20230627,140309,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,503,-12,5,-2.33,5501100860,10318484,17.93,534,579,500,669,361,515,533.14,1.09,0,-16926,669,592,529,452,389,630,490,509,154,500,330,1,1,101858024,512,-2.70,0.98,12,10.13,-186.00,515.00,972,20220624,-48.25,393,20230103,27.99,657,-23.44,20230208,393,27.99,20230103,973,-48.30,20220627,393,27.99,20230103,0.02,N,016670,500,509 억,,1114668,N,N,0,N,01,N
|
|
20230627,130309,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,511,-4,5,-0.78,5175423713,9676352,16.82,534,579,507,669,361,515,534.86,1.09,0,-3275,669,592,529,452,389,630,490,509,154,500,330,1,1,101858024,520,-2.75,0.99,12,9.50,-186.00,515.00,972,20220624,-47.43,393,20230103,30.03,657,-22.22,20230208,393,30.03,20230103,973,-47.48,20220627,393,30.03,20230103,0.02,N,016670,500,509 억,,1114668,N,N,0,N,01,N
|
|
20230627,120310,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,514,-1,5,-0.19,4913031251,9164760,15.93,534,579,507,669,361,515,536.09,1.09,0,-6230,669,592,529,452,389,630,490,509,154,500,330,1,1,101858024,524,-2.76,1.00,12,9.00,-186.00,515.00,972,20220624,-47.12,393,20230103,30.79,657,-21.77,20230208,393,30.79,20230103,973,-47.17,20220627,393,30.79,20230103,0.02,N,016670,500,509 억,,1114668,N,N,0,N,01,N
|
|
20230627,110310,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,512,-3,5,-0.58,4377906532,8134419,14.14,534,579,507,669,361,515,538.20,1.09,0,1160,669,592,529,452,389,630,490,509,154,500,330,1,1,101858024,522,-2.75,0.99,12,7.99,-186.00,515.00,972,20220624,-47.33,393,20230103,30.28,657,-22.07,20230208,393,30.28,20230103,973,-47.38,20220627,393,30.28,20230103,0.02,N,016670,500,509 억,,1114668,N,N,0,N,01,N
|
|
20230627,100304,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,522,7,2,1.36,3689785999,6804090,11.83,534,579,507,669,361,515,542.30,1.09,0,-48614,669,592,529,452,389,630,490,509,154,500,330,1,1,101858024,532,-2.81,1.01,12,6.68,-186.00,515.00,972,20220624,-46.30,393,20230103,32.82,657,-20.55,20230208,393,32.82,20230103,973,-46.35,20220627,393,32.82,20230103,0.02,N,016670,500,509 억,,1114668,N,N,0,N,01,N
|
|
20230627,090306,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,524,9,2,1.75,302537948,569331,0.99,534,539,521,669,361,515,531.48,1.09,0,-16392,669,592,529,452,389,630,490,509,154,500,330,1,1,101858024,534,-2.82,1.02,12,0.56,-186.00,515.00,972,20220624,-46.09,393,20230103,33.33,657,-20.24,20230208,393,33.33,20230103,973,-46.15,20220627,393,33.33,20230103,0.02,N,016670,500,509 억,,1114668,N,N,0,N,01,N
|
|
20230626,160304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,515,30,2,6.19,31919535705,57216610,382.37,495,606,466,630,340,485,557.89,1.12,0,-8573,668,576,525,433,382,551,408,509,145,500,320,1,1,101858024,525,-2.77,1.00,12,56.17,-186.00,515.00,972,20220623,-47.02,393,20230103,31.04,657,-21.61,20230208,393,31.04,20230103,973,-47.07,20220627,393,31.04,20230103,0.02,N,016670,500,509 억,,1142479,N,N,0,N,00,N
|
|
20230626,150307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,530,45,2,9.28,30922911620,55321034,369.70,495,606,466,630,340,485,558.97,1.12,0,-44501,668,576,525,433,382,551,408,509,145,500,320,1,1,101858024,540,-2.85,1.03,12,54.31,-186.00,515.00,972,20220623,-45.47,393,20230103,34.86,657,-19.33,20230208,393,34.86,20230103,973,-45.53,20220627,393,34.86,20230103,0.02,N,016670,500,509 억,,1142479,N,N,0,N,00,N
|
|
20230626,140305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,543,58,2,11.96,25632972860,45731932,305.62,495,606,466,630,340,485,560.50,1.12,0,-88256,668,576,525,433,382,551,408,509,145,500,320,1,1,101858024,553,-2.92,1.05,12,44.90,-186.00,515.00,972,20220623,-44.14,393,20230103,38.17,657,-17.35,20230208,393,38.17,20230103,973,-44.19,20220627,393,38.17,20230103,0.02,N,016670,500,509 억,,1142479,N,N,0,N,00,N
|
|
20230626,130306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,553,68,2,14.02,11690832845,21692092,144.96,495,581,466,630,340,485,538.94,1.12,0,-29851,668,576,525,433,382,551,408,509,145,500,320,1,1,101858024,563,-2.97,1.07,12,21.30,-186.00,515.00,972,20220623,-43.11,393,20230103,40.71,657,-15.83,20230208,393,40.71,20230103,973,-43.17,20220627,393,40.71,20230103,0.02,N,016670,500,509 억,,1142479,N,N,0,N,00,N
|
|
20230626,120303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,473,-12,5,-2.47,882950098,1845931,12.34,495,496,466,630,340,485,478.32,1.12,0,159989,668,576,525,433,382,551,408,509,145,500,320,1,1,101858024,482,-2.54,0.92,12,1.81,-186.00,515.00,972,20220623,-51.34,393,20230103,20.36,657,-28.01,20230208,393,20.36,20230103,973,-51.39,20220627,393,20.36,20230103,0.02,N,016670,500,509 억,,1142479,N,N,0,N,00,N
|
|
20230626,110303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,472,-13,5,-2.68,781319180,1629566,10.89,495,496,467,630,340,485,479.46,1.12,0,120453,668,576,525,433,382,551,408,509,145,500,320,1,1,101858024,481,-2.54,0.92,12,1.60,-186.00,515.00,972,20220623,-51.44,393,20230103,20.10,657,-28.16,20230208,393,20.10,20230103,973,-51.49,20220627,393,20.10,20230103,0.02,N,016670,500,509 억,,1142479,N,N,0,N,00,N
|
|
20230626,100304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,476,-9,5,-1.86,643019122,1336859,8.93,495,496,467,630,340,485,480.99,1.12,0,116180,668,576,525,433,382,551,408,509,145,500,320,1,1,101858024,485,-2.56,0.92,12,1.31,-186.00,515.00,972,20220623,-51.03,393,20230103,21.12,657,-27.55,20230208,393,21.12,20230103,973,-51.08,20220627,393,21.12,20230103,0.02,N,016670,500,509 억,,1142479,N,N,0,N,00,N
|
|
20230626,090305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,486,1,2,0.21,259794899,533623,3.57,495,496,467,630,340,485,486.85,1.12,0,-1284,668,576,525,433,382,551,408,509,145,500,320,1,1,101858024,495,-2.61,0.94,12,0.52,-186.00,515.00,972,20220623,-50.00,393,20230103,23.66,657,-26.03,20230208,393,23.66,20230103,973,-50.05,20220627,393,23.66,20230103,0.02,N,016670,500,509 억,,1142479,N,N,0,N,00,N
|
|
20230623,154715,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,485,-76,5,-13.55,7805055433,14853687,86.73,617,617,474,729,393,561,525.47,1.19,0,-62070,646,603,518,475,390,625,497,509,168,500,370,1,1,101858024,494,-2.61,0.94,12,14.58,-186.00,515.00,972,20220622,-50.10,393,20230103,23.41,657,-26.18,20230208,393,23.41,20230103,973,-50.15,20220623,393,23.41,20230103,0.02,N,016670,500,509 억,,1212051,N,N,0,N,00,N
|
|
20230623,140237,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,483,-78,5,-13.90,6959260011,13090485,76.43,617,617,480,729,393,561,531.63,1.19,0,-85222,646,603,518,475,390,625,497,509,168,500,370,1,1,101858024,492,-2.60,0.94,12,12.85,-186.00,515.00,972,20220622,-50.31,393,20230103,22.90,657,-26.48,20230208,393,22.90,20230103,973,-50.36,20220623,393,22.90,20230103,0.02,N,016670,500,509 억,,1212051,N,N,0,N,00,N
|
|
20230622,160529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,561,129,1,29.86,9039698775,17113049,198.14,438,561,433,561,303,432,528.23,1.20,0,-13853,535,483,447,395,359,509,421,509,129,500,280,1,1,101858024,571,-3.02,1.09,12,16.80,-186.00,515.00,972,20220621,-42.28,393,20230103,42.75,657,-14.61,20230208,393,42.75,20230103,973,-42.34,20220622,393,42.75,20230103,0.02,N,016670,500,509 억,,1225897,N,N,0,N,00,N
|
|
20230622,150423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,561,129,1,29.86,9032292453,17099847,197.99,438,561,433,561,303,432,528.21,1.20,0,-13853,535,483,447,395,359,509,421,509,129,500,280,1,1,101858024,571,-3.02,1.09,12,16.79,-186.00,515.00,972,20220621,-42.28,393,20230103,42.75,657,-14.61,20230208,393,42.75,20230103,973,-42.34,20220622,393,42.75,20230103,0.02,N,016670,500,509 억,,1225897,N,N,0,N,00,N
|
|
20230622,140542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,561,129,1,29.86,9003719040,17048914,197.40,438,561,433,561,303,432,528.11,1.20,0,-13850,535,483,447,395,359,509,421,509,129,500,280,1,1,101858024,571,-3.02,1.09,12,16.74,-186.00,515.00,972,20220621,-42.28,393,20230103,42.75,657,-14.61,20230208,393,42.75,20230103,973,-42.34,20220622,393,42.75,20230103,0.02,N,016670,500,509 억,,1225897,N,N,0,N,00,N
|
|
20230622,130953,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,561,129,1,29.86,8994091158,17031752,197.20,438,561,433,561,303,432,528.08,1.20,0,-13850,535,483,447,395,359,509,421,509,129,500,280,1,1,101858024,571,-3.02,1.09,12,16.72,-186.00,515.00,972,20220621,-42.28,393,20230103,42.75,657,-14.61,20230208,393,42.75,20230103,973,-42.34,20220622,393,42.75,20230103,0.02,N,016670,500,509 억,,1225897,N,N,0,N,00,N
|
|
20230622,120756,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,561,129,1,29.86,8987429844,17019878,197.07,438,561,433,561,303,432,528.05,1.20,0,-13850,535,483,447,395,359,509,421,509,129,500,280,1,1,101858024,571,-3.02,1.09,12,16.71,-186.00,515.00,972,20220621,-42.28,393,20230103,42.75,657,-14.61,20230208,393,42.75,20230103,973,-42.34,20220622,393,42.75,20230103,0.02,N,016670,500,509 억,,1225897,N,N,0,N,00,N
|
|
20230622,110505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,561,129,1,29.86,8957506665,16966539,196.45,438,561,433,561,303,432,527.95,1.20,0,-13850,535,483,447,395,359,509,421,509,129,500,280,1,1,101858024,571,-3.02,1.09,12,16.66,-186.00,515.00,972,20220621,-42.28,393,20230103,42.75,657,-14.61,20230208,393,42.75,20230103,973,-42.34,20220622,393,42.75,20230103,0.02,N,016670,500,509 억,,1225897,N,N,0,N,00,N
|
|
20230622,100559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,561,129,1,29.86,8898680766,16861680,195.23,438,561,433,561,303,432,527.75,1.20,0,-13850,535,483,447,395,359,509,421,509,129,500,280,1,1,101858024,571,-3.02,1.09,12,16.55,-186.00,515.00,972,20220621,-42.28,393,20230103,42.75,657,-14.61,20230208,393,42.75,20230103,973,-42.34,20220622,393,42.75,20230103,0.02,N,016670,500,509 억,,1225897,N,N,0,N,00,N
|
|
20230622,090827,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,454,22,2,5.09,225550705,504366,5.84,438,455,433,561,303,432,447.20,1.20,0,98520,535,483,447,395,359,509,421,509,129,500,280,1,1,101858024,462,-2.44,0.88,12,0.50,-186.00,515.00,972,20220621,-53.29,393,20230103,15.52,657,-30.90,20230208,393,15.52,20230103,973,-53.34,20220622,393,15.52,20230103,0.02,N,016670,500,509 억,,1225897,N,N,0,N,00,N
|
|
20230621,160708,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,432,19,2,4.60,3957425028,8613867,13110.71,414,499,411,536,290,413,459.43,1.41,0,-206480,423,417,414,408,405,416,407,509,123,500,270,1,1,101858024,440,-2.32,0.84,12,8.46,-186.00,515.00,972,20220620,-55.56,393,20230103,9.92,657,-34.25,20230208,393,9.92,20230103,973,-55.60,20220621,393,9.92,20230103,0.02,N,016670,500,509 억,,1432312,N,N,0,N,00,N
|
|
20230621,150250,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,439,26,2,6.30,3854572438,8376898,12750.03,414,499,411,536,290,413,460.14,1.41,0,-211745,423,417,414,408,405,416,407,509,123,500,270,1,1,101858024,447,-2.36,0.85,12,8.22,-186.00,515.00,972,20220620,-54.84,393,20230103,11.70,657,-33.18,20230208,393,11.70,20230103,973,-54.88,20220621,393,11.70,20230103,0.02,N,016670,500,509 억,,1432312,N,N,0,N,00,N
|
|
20230621,140206,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,431,18,2,4.36,3691218906,8000334,12176.88,414,499,411,536,290,413,461.38,1.41,0,-226031,423,417,414,408,405,416,407,509,123,500,270,1,1,101858024,439,-2.32,0.84,12,7.85,-186.00,515.00,972,20220620,-55.66,393,20230103,9.67,657,-34.40,20230208,393,9.67,20230103,973,-55.70,20220621,393,9.67,20230103,0.02,N,016670,500,509 억,,1432312,N,N,0,N,00,N
|
|
20230621,130613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,440,27,2,6.54,3316644657,7135838,10861.08,414,499,411,536,290,413,464.79,1.41,0,-288396,423,417,414,408,405,416,407,509,123,500,270,1,1,101858024,448,-2.37,0.85,12,7.01,-186.00,515.00,972,20220620,-54.73,393,20230103,11.96,657,-33.03,20230208,393,11.96,20230103,973,-54.78,20220621,393,11.96,20230103,0.02,N,016670,500,509 억,,1432312,N,N,0,N,00,N
|
|
20230621,120552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,432,19,2,4.60,87296413,208641,317.56,414,433,411,536,290,413,418.40,1.41,0,-22172,423,417,414,408,405,416,407,509,123,500,270,1,1,101858024,440,-2.32,0.84,12,0.20,-186.00,515.00,972,20220620,-55.56,393,20230103,9.92,657,-34.25,20230208,393,9.92,20230103,973,-55.60,20220621,393,9.92,20230103,0.02,N,016670,500,509 억,,1432312,N,N,0,N,00,N
|
|
20230621,111032,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,411,-2,5,-0.48,29774642,72041,109.65,414,420,411,536,290,413,413.30,1.41,0,-17511,423,417,414,408,405,416,407,509,123,500,270,1,1,101858024,419,-2.21,0.80,12,0.07,-186.00,515.00,972,20220620,-57.72,393,20230103,4.58,657,-37.44,20230208,393,4.58,20230103,973,-57.76,20220621,393,4.58,20230103,0.02,N,016670,500,509 억,,1432312,N,N,0,N,00,N
|
|
20230621,100200,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,412,-1,5,-0.24,18410822,44440,67.64,414,420,412,536,290,413,414.28,1.41,0,-4177,423,417,414,408,405,416,407,509,123,500,270,1,1,101858024,420,-2.22,0.80,12,0.04,-186.00,515.00,972,20220620,-57.61,393,20230103,4.83,657,-37.29,20230208,393,4.83,20230103,973,-57.66,20220621,393,4.83,20230103,0.02,N,016670,500,509 억,,1432312,N,N,0,N,00,N
|
|
20230621,090426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,417,4,2,0.97,2067999,4973,7.57,414,420,413,536,290,413,415.85,1.41,0,-271,423,417,414,408,405,416,407,509,123,500,270,1,1,101858024,425,-2.24,0.81,12,0.00,-186.00,515.00,972,20220620,-57.10,393,20230103,6.11,657,-36.53,20230208,393,6.11,20230103,973,-57.14,20220621,393,6.11,20230103,0.02,N,016670,500,509 억,,1432312,N,N,0,N,00,N
|
|
20230620,160150,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,413,-5,5,-1.20,27173215,65501,53.37,414,420,411,543,293,418,414.88,1.41,0,-8061,426,421,415,410,404,424,413,509,125,500,270,1,1,101858024,421,-2.22,0.80,12,0.06,-186.00,515.00,972,20220617,-57.51,393,20230103,5.09,657,-37.14,20230208,393,5.09,20230103,973,-57.55,20220620,393,5.09,20230103,0.02,N,016670,500,509 억,,1434284,N,N,0,N,00,N
|
|
20230620,150722,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,413,-5,5,-1.20,25005428,60283,49.11,414,420,411,543,293,418,414.80,1.41,0,-7414,426,421,415,410,404,424,413,509,125,500,270,1,1,101858024,421,-2.22,0.80,12,0.06,-186.00,515.00,972,20220617,-57.51,393,20230103,5.09,657,-37.14,20230208,393,5.09,20230103,973,-57.55,20220620,393,5.09,20230103,0.02,N,016670,500,509 억,,1434284,N,N,0,N,00,N
|
|
20230620,140920,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,416,-2,5,-0.48,22662350,54633,44.51,414,420,411,543,293,418,414.81,1.41,0,-5929,426,421,415,410,404,424,413,509,125,500,270,1,1,101858024,424,-2.24,0.81,12,0.05,-186.00,515.00,972,20220617,-57.20,393,20230103,5.85,657,-36.68,20230208,393,5.85,20230103,973,-57.25,20220620,393,5.85,20230103,0.02,N,016670,500,509 억,,1434284,N,N,0,N,00,N
|
|
20230620,130557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,415,-3,5,-0.72,12528235,30098,24.52,414,420,414,543,293,418,416.25,1.41,0,-3648,426,421,415,410,404,424,413,509,125,500,270,1,1,101858024,423,-2.23,0.81,12,0.03,-186.00,515.00,972,20220617,-57.30,393,20230103,5.60,657,-36.83,20230208,393,5.60,20230103,973,-57.35,20220620,393,5.60,20230103,0.02,N,016670,500,509 억,,1434284,N,N,0,N,00,N
|
|
20230620,120757,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,414,-4,5,-0.96,9031515,21668,17.65,414,420,414,543,293,418,416.81,1.41,0,-3465,426,421,415,410,404,424,413,509,125,500,270,1,1,101858024,422,-2.23,0.80,12,0.02,-186.00,515.00,972,20220617,-57.41,393,20230103,5.34,657,-36.99,20230208,393,5.34,20230103,973,-57.45,20220620,393,5.34,20230103,0.02,N,016670,500,509 억,,1434284,N,N,0,N,00,N
|
|
20230620,110353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,414,-4,5,-0.96,8126006,19482,15.87,414,420,414,543,293,418,417.10,1.41,0,-2085,426,421,415,410,404,424,413,509,125,500,270,1,1,101858024,422,-2.23,0.80,12,0.02,-186.00,515.00,972,20220617,-57.41,393,20230103,5.34,657,-36.99,20230208,393,5.34,20230103,973,-57.45,20220620,393,5.34,20230103,0.02,N,016670,500,509 억,,1434284,N,N,0,N,00,N
|
|
20230620,100835,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,420,2,2,0.48,4507927,10788,8.79,414,420,414,543,293,418,417.86,1.41,0,-383,426,421,415,410,404,424,413,509,125,500,270,1,1,101858024,428,-2.26,0.82,12,0.01,-186.00,515.00,972,20220617,-56.79,393,20230103,6.87,657,-36.07,20230208,393,6.87,20230103,973,-56.83,20220620,393,6.87,20230103,0.02,N,016670,500,509 억,,1434284,N,N,0,N,00,N
|
|
20230620,090936,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,414,-4,5,-0.96,978308,2353,1.92,414,418,414,543,293,418,415.77,1.41,0,-9,426,421,415,410,404,424,413,509,125,500,270,1,1,101858024,422,-2.23,0.80,12,0.00,-186.00,515.00,972,20220617,-57.41,393,20230103,5.34,657,-36.99,20230208,393,5.34,20230103,973,-57.45,20220620,393,5.34,20230103,0.02,N,016670,500,509 억,,1434284,N,N,0,N,00,N
|
|
20230619,160657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,418,3,2,0.72,50635308,122740,147.67,409,420,409,539,291,415,412.54,1.41,0,1699,425,419,414,408,403,417,406,509,124,500,270,1,1,101858024,426,-2.25,0.81,12,0.12,-186.00,515.00,972,20220616,-57.00,393,20230103,6.36,657,-36.38,20230208,393,6.36,20230103,973,-57.04,20220620,393,6.36,20230103,0.02,N,016670,500,509 억,,1432585,N,N,0,N,00,N
|
|
20230619,150627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,412,-3,5,-0.72,42791070,103916,125.03,409,419,409,539,291,415,411.79,1.41,0,1862,425,419,414,408,403,417,406,509,124,500,270,1,1,101858024,420,-2.22,0.80,12,0.10,-186.00,515.00,972,20220616,-57.61,393,20230103,4.83,657,-37.29,20230208,393,4.83,20230103,973,-57.66,20220620,393,4.83,20230103,0.02,N,016670,500,509 억,,1432585,N,N,0,N,00,N
|
|
20230619,140440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,411,-4,5,-0.96,31000762,75190,90.47,409,419,409,539,291,415,412.30,1.41,0,1308,425,419,414,408,403,417,406,509,124,500,270,1,1,101858024,419,-2.21,0.80,12,0.07,-186.00,515.00,972,20220616,-57.72,393,20230103,4.58,657,-37.44,20230208,393,4.58,20230103,973,-57.76,20220620,393,4.58,20230103,0.02,N,016670,500,509 억,,1432585,N,N,0,N,00,N
|
|
20230619,130450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,415,0,3,0.00,22111169,53518,64.39,409,419,409,539,291,415,413.15,1.41,0,-317,425,419,414,408,403,417,406,509,124,500,270,1,1,101858024,423,-2.23,0.81,12,0.05,-186.00,515.00,972,20220616,-57.30,393,20230103,5.60,657,-36.83,20230208,393,5.60,20230103,973,-57.35,20220620,393,5.60,20230103,0.02,N,016670,500,509 억,,1432585,N,N,0,N,00,N
|
|
20230619,120839,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,414,-1,5,-0.24,19880152,48139,57.92,409,419,409,539,291,415,412.97,1.41,0,-126,425,419,414,408,403,417,406,509,124,500,270,1,1,101858024,422,-2.23,0.80,12,0.05,-186.00,515.00,972,20220616,-57.41,393,20230103,5.34,657,-36.99,20230208,393,5.34,20230103,973,-57.45,20220620,393,5.34,20230103,0.02,N,016670,500,509 억,,1432585,N,N,0,N,00,N
|
|
20230619,110255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,414,-1,5,-0.24,14228801,34424,41.42,409,419,409,539,291,415,413.34,1.41,0,-126,425,419,414,408,403,417,406,509,124,500,270,1,1,101858024,422,-2.23,0.80,12,0.03,-186.00,515.00,972,20220616,-57.41,393,20230103,5.34,657,-36.99,20230208,393,5.34,20230103,973,-57.45,20220620,393,5.34,20230103,0.02,N,016670,500,509 억,,1432585,N,N,0,N,00,N
|
|
20230619,100244,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,414,-1,5,-0.24,7391411,17940,21.58,409,419,409,539,291,415,412.01,1.41,0,1525,425,419,414,408,403,417,406,509,124,500,270,1,1,101858024,422,-2.23,0.80,12,0.02,-186.00,515.00,972,20220616,-57.41,393,20230103,5.34,657,-36.99,20230208,393,5.34,20230103,973,-57.45,20220620,393,5.34,20230103,0.02,N,016670,500,509 억,,1432585,N,N,0,N,00,N
|
|
20230619,090312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,412,-3,5,-0.72,3138707,7666,9.22,409,414,409,539,291,415,409.43,1.41,0,1043,425,419,414,408,403,417,406,509,124,500,270,1,1,101858024,420,-2.22,0.80,12,0.01,-186.00,515.00,972,20220616,-57.61,393,20230103,4.83,657,-37.29,20230208,393,4.83,20230103,973,-57.66,20220620,393,4.83,20230103,0.02,N,016670,500,509 억,,1432585,N,N,0,N,00,N
|
|
20230616,160256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,415,4,2,0.97,34448689,83105,47.21,417,420,409,534,288,411,414.51,1.42,0,-12909,424,417,413,406,402,415,404,509,123,500,270,1,1,101858024,423,-2.23,0.81,12,0.08,-186.00,515.00,972,20220615,-57.30,393,20230103,5.60,657,-36.83,20230208,393,5.60,20230103,973,-57.35,20220616,393,5.60,20230103,0.02,N,016670,500,509 억,,1443638,N,N,0,N,00,N
|
|
20230616,150518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,415,4,2,0.97,32704286,78898,44.82,417,420,409,534,288,411,414.51,1.42,0,-12913,424,417,413,406,402,415,404,509,123,500,270,1,1,101858024,423,-2.23,0.81,12,0.08,-186.00,515.00,972,20220615,-57.30,393,20230103,5.60,657,-36.83,20230208,393,5.60,20230103,973,-57.35,20220616,393,5.60,20230103,0.02,N,016670,500,509 억,,1443638,N,N,0,N,00,N
|
|
20230616,140253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,412,1,2,0.24,29537743,71205,40.45,417,420,409,534,288,411,414.83,1.42,0,-12857,424,417,413,406,402,415,404,509,123,500,270,1,1,101858024,420,-2.22,0.80,12,0.07,-186.00,515.00,972,20220615,-57.61,393,20230103,4.83,657,-37.29,20230208,393,4.83,20230103,973,-57.66,20220616,393,4.83,20230103,0.02,N,016670,500,509 억,,1443638,N,N,0,N,00,N
|
|
20230616,130552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,413,2,2,0.49,29124835,70203,39.88,417,420,409,534,288,411,414.87,1.42,0,-13064,424,417,413,406,402,415,404,509,123,500,270,1,1,101858024,421,-2.22,0.80,12,0.07,-186.00,515.00,972,20220615,-57.51,393,20230103,5.09,657,-37.14,20230208,393,5.09,20230103,973,-57.55,20220616,393,5.09,20230103,0.02,N,016670,500,509 억,,1443638,N,N,0,N,00,N
|
|
20230616,120556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,415,4,2,0.97,24153289,58128,33.02,417,420,409,534,288,411,415.52,1.42,0,-11907,424,417,413,406,402,415,404,509,123,500,270,1,1,101858024,423,-2.23,0.81,12,0.06,-186.00,515.00,972,20220615,-57.30,393,20230103,5.60,657,-36.83,20230208,393,5.60,20230103,973,-57.35,20220616,393,5.60,20230103,0.02,N,016670,500,509 억,,1443638,N,N,0,N,00,N
|
|
20230616,110342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,417,6,2,1.46,21133344,50851,28.88,417,420,409,534,288,411,415.59,1.42,0,-12084,424,417,413,406,402,415,404,509,123,500,270,1,1,101858024,425,-2.24,0.81,12,0.05,-186.00,515.00,972,20220615,-57.10,393,20230103,6.11,657,-36.53,20230208,393,6.11,20230103,973,-57.14,20220616,393,6.11,20230103,0.02,N,016670,500,509 억,,1443638,N,N,0,N,00,N
|
|
20230616,100151,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,417,6,2,1.46,20058500,48263,27.41,417,420,409,534,288,411,415.61,1.42,0,-12163,424,417,413,406,402,415,404,509,123,500,270,1,1,101858024,425,-2.24,0.81,12,0.05,-186.00,515.00,972,20220615,-57.10,393,20230103,6.11,657,-36.53,20230208,393,6.11,20230103,973,-57.14,20220616,393,6.11,20230103,0.02,N,016670,500,509 억,,1443638,N,N,0,N,00,N
|
|
20230616,090648,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,414,3,2,0.73,4329757,10492,5.96,417,417,409,534,288,411,412.67,1.42,0,2417,424,417,413,406,402,415,404,509,123,500,270,1,1,101858024,422,-2.23,0.80,12,0.01,-186.00,515.00,972,20220615,-57.41,393,20230103,5.34,657,-36.99,20230208,393,5.34,20230103,973,-57.45,20220616,393,5.34,20230103,0.02,N,016670,500,509 억,,1443638,N,N,0,N,00,N
|
|
20230615,150238,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,410,-9,5,-2.15,70731449,171306,174.86,414,420,409,544,294,419,412.90,1.42,0,835,424,421,417,414,410,419,412,509,125,500,270,1,1,101858024,418,-2.20,0.80,12,0.17,-186.00,515.00,972,20220614,-57.82,393,20230103,4.33,657,-37.60,20230208,393,4.33,20230103,973,-57.86,20220615,393,4.33,20230103,0.02,N,016670,500,509 억,,1444020,N,N,0,N,00,N
|
|
20230615,140359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,412,-7,5,-1.67,45947287,110925,113.23,414,420,410,544,294,419,414.22,1.42,0,1569,424,421,417,414,410,419,412,509,125,500,270,1,1,101858024,420,-2.22,0.80,12,0.11,-186.00,515.00,972,20220614,-57.61,393,20230103,4.83,657,-37.29,20230208,393,4.83,20230103,973,-57.66,20220615,393,4.83,20230103,0.02,N,016670,500,509 억,,1444020,N,N,0,N,00,N
|
|
20230615,130711,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,414,-5,5,-1.19,33655082,81080,82.76,414,420,410,544,294,419,415.08,1.42,0,-1201,424,421,417,414,410,419,412,509,125,500,270,1,1,101858024,422,-2.23,0.80,12,0.08,-186.00,515.00,972,20220614,-57.41,393,20230103,5.34,657,-36.99,20230208,393,5.34,20230103,973,-57.45,20220615,393,5.34,20230103,0.02,N,016670,500,509 억,,1444020,N,N,0,N,00,N
|
|
20230615,120547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,416,-3,5,-0.72,31941128,76949,78.55,414,420,410,544,294,419,415.09,1.42,0,-1098,424,421,417,414,410,419,412,509,125,500,270,1,1,101858024,424,-2.24,0.81,12,0.08,-186.00,515.00,972,20220614,-57.20,393,20230103,5.85,657,-36.68,20230208,393,5.85,20230103,973,-57.25,20220615,393,5.85,20230103,0.02,N,016670,500,509 억,,1444020,N,N,0,N,00,N
|
|
20230615,110819,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,414,-5,5,-1.19,23654381,56843,58.02,414,420,411,544,294,419,416.14,1.42,0,-1097,424,421,417,414,410,419,412,509,125,500,270,1,1,101858024,422,-2.23,0.80,12,0.06,-186.00,515.00,972,20220614,-57.41,393,20230103,5.34,657,-36.99,20230208,393,5.34,20230103,973,-57.45,20220615,393,5.34,20230103,0.02,N,016670,500,509 억,,1444020,N,N,0,N,00,N
|
|
20230611,184828,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,425,0,3,0.00,40763993,95481,106.72,421,429,421,552,298,425,426.93,1.44,-1802,-1802,436,430,424,418,412,433,421,509,127,500,280,1,1,101858024,433,-2.28,0.83,12,0.09,-186.00,515.00,972,20220608,-56.28,393,20230103,8.14,657,-35.31,20230208,393,8.14,20230103,973,-56.32,20220609,393,8.14,20230103,0.02,N,016670,500,509 억,,1461906,N,N,0,N,00,N
|