178 lines
69 KiB
CSV
178 lines
69 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
|
|
20230831,160323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,4,2,1.04,78352077,204162,80.27,385,395,377,500,270,385,383.72,1.91,0,-14709,397,390,387,380,377,389,379,509,115,500,230,1,1,101858024,396,-2.09,0.76,12,0.20,-186.00,515.00,972,20220830,-59.98,357,20230726,8.96,657,-40.79,20230208,357,8.96,20230726,973,-60.02,20220831,357,8.96,20230726,0.00,N,016670,500,509 억,,1947078,N,N,0,N,00,N
|
|
20230831,150408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,385,0,3,0.00,65706598,171261,67.33,385,395,377,500,270,385,383.66,1.91,0,-17774,397,390,387,380,377,389,379,509,115,500,230,1,1,101858024,392,-2.07,0.75,12,0.17,-186.00,515.00,972,20220830,-60.39,357,20230726,7.84,657,-41.40,20230208,357,7.84,20230726,973,-60.43,20220831,357,7.84,20230726,0.00,N,016670,500,509 억,,1947078,N,N,0,N,00,N
|
|
20230831,140426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,384,-1,5,-0.26,57454336,149759,58.88,385,395,377,500,270,385,383.65,1.91,0,-17295,397,390,387,380,377,389,379,509,115,500,230,1,1,101858024,391,-2.06,0.75,12,0.15,-186.00,515.00,972,20220830,-60.49,357,20230726,7.56,657,-41.55,20230208,357,7.56,20230726,973,-60.53,20220831,357,7.56,20230726,0.00,N,016670,500,509 억,,1947078,N,N,0,N,00,N
|
|
20230831,130418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,379,-6,5,-1.56,46396221,120589,47.41,385,395,379,500,270,385,384.75,1.91,0,-25491,397,390,387,380,377,389,379,509,115,500,230,1,1,101858024,386,-2.04,0.74,12,0.12,-186.00,515.00,972,20220830,-61.01,357,20230726,6.16,657,-42.31,20230208,357,6.16,20230726,973,-61.05,20220831,357,6.16,20230726,0.00,N,016670,500,509 억,,1947078,N,N,0,N,00,N
|
|
20230831,120421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,382,-3,5,-0.78,38000582,98590,38.76,385,395,380,500,270,385,385.44,1.91,0,-13090,397,390,387,380,377,389,379,509,115,500,230,1,1,101858024,389,-2.05,0.74,12,0.10,-186.00,515.00,972,20220830,-60.70,357,20230726,7.00,657,-41.86,20230208,357,7.00,20230726,973,-60.74,20220831,357,7.00,20230726,0.00,N,016670,500,509 억,,1947078,N,N,0,N,00,N
|
|
20230831,110555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,383,-2,5,-0.52,25393117,65640,25.81,385,395,383,500,270,385,386.85,1.91,0,-9722,397,390,387,380,377,389,379,509,115,500,230,1,1,101858024,390,-2.06,0.74,12,0.06,-186.00,515.00,972,20220830,-60.60,357,20230726,7.28,657,-41.70,20230208,357,7.28,20230726,973,-60.64,20220831,357,7.28,20230726,0.00,N,016670,500,509 억,,1947078,N,N,0,N,00,N
|
|
20230831,100448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,4,2,1.04,7206905,18517,7.28,385,395,385,500,270,385,389.20,1.91,0,1004,397,390,387,380,377,389,379,509,115,500,230,1,1,101858024,396,-2.09,0.76,12,0.02,-186.00,515.00,972,20220830,-59.98,357,20230726,8.96,657,-40.79,20230208,357,8.96,20230726,973,-60.02,20220831,357,8.96,20230726,0.00,N,016670,500,509 억,,1947078,N,N,0,N,00,N
|
|
20230831,090348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,392,7,2,1.82,1077311,2791,1.10,385,395,385,500,270,385,385.99,1.91,0,-279,397,390,387,380,377,389,379,509,115,500,230,1,1,101858024,399,-2.11,0.76,12,0.00,-186.00,515.00,972,20220830,-59.67,357,20230726,9.80,657,-40.33,20230208,357,9.80,20230726,973,-59.71,20220831,357,9.80,20230726,0.00,N,016670,500,509 억,,1947078,N,N,0,N,00,N
|
|
20230830,160326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,385,-4,5,-1.03,98304515,254335,6.78,389,394,384,505,273,389,386.53,1.88,0,30214,475,432,406,363,337,453,384,509,116,500,230,1,1,101858024,392,-2.07,0.75,12,0.25,-186.00,515.00,972,20220829,-60.39,357,20230726,7.84,657,-41.40,20230208,357,7.84,20230726,973,-60.43,20220830,357,7.84,20230726,0.00,N,016670,500,509 억,,1915054,N,N,0,N,00,N
|
|
20230830,150358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,388,-1,5,-0.26,95015541,245814,6.55,389,394,384,505,273,389,386.53,1.88,0,30770,475,432,406,363,337,453,384,509,116,500,230,1,1,101858024,395,-2.09,0.75,12,0.24,-186.00,515.00,972,20220829,-60.08,357,20230726,8.68,657,-40.94,20230208,357,8.68,20230726,973,-60.12,20220830,357,8.68,20230726,0.00,N,016670,500,509 억,,1915054,N,N,0,N,00,N
|
|
20230830,140424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,388,-1,5,-0.26,80236579,207687,5.53,389,394,384,505,273,389,386.33,1.88,0,28836,475,432,406,363,337,453,384,509,116,500,230,1,1,101858024,395,-2.09,0.75,12,0.20,-186.00,515.00,972,20220829,-60.08,357,20230726,8.68,657,-40.94,20230208,357,8.68,20230726,973,-60.12,20220830,357,8.68,20230726,0.00,N,016670,500,509 억,,1915054,N,N,0,N,00,N
|
|
20230830,130406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,386,-3,5,-0.77,74867203,193777,5.16,389,394,384,505,273,389,386.36,1.88,0,24138,475,432,406,363,337,453,384,509,116,500,230,1,1,101858024,393,-2.08,0.75,12,0.19,-186.00,515.00,972,20220829,-60.29,357,20230726,8.12,657,-41.25,20230208,357,8.12,20230726,973,-60.33,20220830,357,8.12,20230726,0.00,N,016670,500,509 억,,1915054,N,N,0,N,00,N
|
|
20230830,120416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,384,-5,5,-1.29,65417882,169205,4.51,389,394,384,505,273,389,386.62,1.88,0,23464,475,432,406,363,337,453,384,509,116,500,230,1,1,101858024,391,-2.06,0.75,12,0.17,-186.00,515.00,972,20220829,-60.49,357,20230726,7.56,657,-41.55,20230208,357,7.56,20230726,973,-60.53,20220830,357,7.56,20230726,0.00,N,016670,500,509 억,,1915054,N,N,0,N,00,N
|
|
20230830,110550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,386,-3,5,-0.77,51369795,132664,3.54,389,394,385,505,273,389,387.22,1.88,0,23122,475,432,406,363,337,453,384,509,116,500,230,1,1,101858024,393,-2.08,0.75,12,0.13,-186.00,515.00,972,20220829,-60.29,357,20230726,8.12,657,-41.25,20230208,357,8.12,20230726,973,-60.33,20220830,357,8.12,20230726,0.00,N,016670,500,509 억,,1915054,N,N,0,N,00,N
|
|
20230830,100438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,35452470,91490,2.44,389,394,385,505,273,389,387.50,1.88,0,16760,475,432,406,363,337,453,384,509,116,500,230,1,1,101858024,396,-2.09,0.76,12,0.09,-186.00,515.00,972,20220829,-59.98,357,20230726,8.96,657,-40.79,20230208,357,8.96,20230726,973,-60.02,20220830,357,8.96,20230726,0.00,N,016670,500,509 억,,1915054,N,N,0,N,00,N
|
|
20230830,090344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,390,1,2,0.26,6109628,15691,0.42,389,394,387,505,273,389,389.37,1.88,0,2361,475,432,406,363,337,453,384,509,116,500,230,1,1,101858024,397,-2.10,0.76,12,0.02,-186.00,515.00,972,20220829,-59.88,357,20230726,9.24,657,-40.64,20230208,357,9.24,20230726,973,-59.92,20220830,357,9.24,20230726,0.00,N,016670,500,509 억,,1915054,N,N,0,N,00,N
|
|
20230829,160322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,2,2,0.52,1538784507,3742086,787.53,384,449,380,503,271,387,411.23,1.91,0,-30977,408,397,380,369,352,403,375,509,116,500,230,1,1,101858024,396,-2.09,0.76,12,3.67,-186.00,515.00,972,20220826,-59.98,357,20230726,8.96,657,-40.79,20230208,357,8.96,20230726,973,-60.02,20220829,357,8.96,20230726,0.00,N,016670,500,509 억,,1949574,N,N,0,N,00,N
|
|
20230829,150401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,390,3,2,0.78,1526789354,3711272,781.05,384,449,380,503,271,387,411.39,1.91,0,-34145,408,397,380,369,352,403,375,509,116,500,230,1,1,101858024,397,-2.10,0.76,12,3.64,-186.00,515.00,972,20220826,-59.88,357,20230726,9.24,657,-40.64,20230208,357,9.24,20230726,973,-59.92,20220829,357,9.24,20230726,0.00,N,016670,500,509 억,,1949574,N,N,0,N,00,N
|
|
20230829,140428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,381,-6,5,-1.55,1491215717,3619530,761.74,384,449,380,503,271,387,411.99,1.91,0,-40311,408,397,380,369,352,403,375,509,116,500,230,1,1,101858024,388,-2.05,0.74,12,3.55,-186.00,515.00,972,20220826,-60.80,357,20230726,6.72,657,-42.01,20230208,357,6.72,20230726,973,-60.84,20220829,357,6.72,20230726,0.00,N,016670,500,509 억,,1949574,N,N,0,N,00,N
|
|
20230829,130410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,390,3,2,0.78,135848608,347470,73.13,384,406,382,503,271,387,390.96,1.91,0,163,408,397,380,369,352,403,375,509,116,500,230,1,1,101858024,397,-2.10,0.76,12,0.34,-186.00,515.00,972,20220826,-59.88,357,20230726,9.24,657,-40.64,20230208,357,9.24,20230726,973,-59.92,20220829,357,9.24,20230726,0.00,N,016670,500,509 억,,1949574,N,N,0,N,00,N
|
|
20230829,120423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,384,-3,5,-0.78,33565909,87095,18.33,384,391,382,503,271,387,385.39,1.91,0,1137,408,397,380,369,352,403,375,509,116,500,230,1,1,101858024,391,-2.06,0.75,12,0.09,-186.00,515.00,972,20220826,-60.49,357,20230726,7.56,657,-41.55,20230208,357,7.56,20230726,973,-60.53,20220829,357,7.56,20230726,0.00,N,016670,500,509 억,,1949574,N,N,0,N,00,N
|
|
20230829,110638,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,384,-3,5,-0.78,30126933,78151,16.45,384,391,382,503,271,387,385.50,1.91,0,2375,408,397,380,369,352,403,375,509,116,500,230,1,1,101858024,391,-2.06,0.75,12,0.08,-186.00,515.00,972,20220826,-60.49,357,20230726,7.56,657,-41.55,20230208,357,7.56,20230726,973,-60.53,20220829,357,7.56,20230726,0.00,N,016670,500,509 억,,1949574,N,N,0,N,00,N
|
|
20230829,100450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,387,0,3,0.00,20925924,54207,11.41,384,391,382,503,271,387,386.04,1.91,0,3670,408,397,380,369,352,403,375,509,116,500,230,1,1,101858024,394,-2.08,0.75,12,0.05,-186.00,515.00,972,20220826,-60.19,357,20230726,8.40,657,-41.10,20230208,357,8.40,20230726,973,-60.23,20220829,357,8.40,20230726,0.00,N,016670,500,509 억,,1949574,N,N,0,N,00,N
|
|
20230829,090314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,391,4,2,1.03,3041886,7849,1.65,384,391,384,503,271,387,387.55,1.91,0,-1547,408,397,380,369,352,403,375,509,116,500,230,1,1,101858024,398,-2.10,0.76,12,0.01,-186.00,515.00,972,20220826,-59.77,357,20230726,9.52,657,-40.49,20230208,357,9.52,20230726,973,-59.82,20220829,357,9.52,20230726,0.00,N,016670,500,509 억,,1949574,N,N,0,N,00,N
|
|
20230828,160314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,387,24,2,6.61,179274610,474863,275.49,364,391,363,471,255,363,377.53,1.85,0,66310,373,368,364,359,355,366,357,509,108,500,210,1,1,101858024,394,-2.08,0.75,12,0.47,-186.00,515.00,972,20220825,-60.19,357,20230726,8.40,657,-41.10,20230208,357,8.40,20230726,973,-60.23,20220829,357,8.40,20230726,0.00,N,016670,500,509 억,,1883264,N,N,0,N,00,N
|
|
20230828,150317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,382,19,2,5.23,172601933,457551,265.44,364,391,363,471,255,363,377.23,1.85,0,65059,373,368,364,359,355,366,357,509,108,500,210,1,1,101858024,389,-2.05,0.74,12,0.45,-186.00,515.00,972,20220825,-60.70,357,20230726,7.00,657,-41.86,20230208,357,7.00,20230726,973,-60.74,20220829,357,7.00,20230726,0.00,N,016670,500,509 억,,1883264,N,N,0,N,00,N
|
|
20230828,140317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,383,20,2,5.51,159948975,424520,246.28,364,391,363,471,255,363,376.78,1.85,0,67208,373,368,364,359,355,366,357,509,108,500,210,1,1,101858024,390,-2.06,0.74,12,0.42,-186.00,515.00,972,20220825,-60.60,357,20230726,7.28,657,-41.70,20230208,357,7.28,20230726,973,-60.64,20220829,357,7.28,20230726,0.00,N,016670,500,509 억,,1883264,N,N,0,N,00,N
|
|
20230828,130321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,379,16,2,4.41,100521026,268721,155.90,364,379,363,471,255,363,374.07,1.85,0,66242,373,368,364,359,355,366,357,509,108,500,210,1,1,101858024,386,-2.04,0.74,12,0.26,-186.00,515.00,972,20220825,-61.01,357,20230726,6.16,657,-42.31,20230208,357,6.16,20230726,973,-61.05,20220829,357,6.16,20230726,0.00,N,016670,500,509 억,,1883264,N,N,0,N,00,N
|
|
20230828,120318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,377,14,2,3.86,92455964,247394,143.52,364,379,363,471,255,363,373.72,1.85,0,63793,373,368,364,359,355,366,357,509,108,500,210,1,1,101858024,384,-2.03,0.73,12,0.24,-186.00,515.00,972,20220825,-61.21,357,20230726,5.60,657,-42.62,20230208,357,5.60,20230726,973,-61.25,20220829,357,5.60,20230726,0.00,N,016670,500,509 억,,1883264,N,N,0,N,00,N
|
|
20230828,110315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,377,14,2,3.86,84992912,227607,132.04,364,379,363,471,255,363,373.42,1.85,0,61719,373,368,364,359,355,366,357,509,108,500,210,1,1,101858024,384,-2.03,0.73,12,0.22,-186.00,515.00,972,20220825,-61.21,357,20230726,5.60,657,-42.62,20230208,357,5.60,20230726,973,-61.25,20220829,357,5.60,20230726,0.00,N,016670,500,509 억,,1883264,N,N,0,N,00,N
|
|
20230828,100311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,376,13,2,3.58,66408062,178262,103.42,364,379,363,471,255,363,372.53,1.85,0,57611,373,368,364,359,355,366,357,509,108,500,210,1,1,101858024,383,-2.02,0.73,12,0.18,-186.00,515.00,972,20220825,-61.32,357,20230726,5.32,657,-42.77,20230208,357,5.32,20230726,973,-61.36,20220829,357,5.32,20230726,0.00,N,016670,500,509 억,,1883264,N,N,0,N,00,N
|
|
20230828,090317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,365,2,2,0.55,2236990,6150,3.57,364,365,363,471,255,363,363.74,1.85,0,-325,373,368,364,359,355,366,357,509,108,500,210,1,1,101858024,372,-1.96,0.71,12,0.01,-186.00,515.00,972,20220825,-62.45,357,20230726,2.24,657,-44.44,20230208,357,2.24,20230726,973,-62.49,20220829,357,2.24,20230726,0.00,N,016670,500,509 억,,1883264,N,N,0,N,00,N
|
|
20230825,160315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,363,-2,5,-0.55,62928535,172371,106.64,366,369,360,474,256,365,365.08,1.91,0,-60660,371,367,363,359,355,370,362,509,109,500,210,1,1,101858024,370,-1.95,0.70,12,0.17,-186.00,515.00,972,20220824,-62.65,357,20230726,1.68,657,-44.75,20230208,357,1.68,20230726,973,-62.69,20220825,357,1.68,20230726,0.00,N,016670,500,509 억,,1947754,N,N,0,N,00,N
|
|
20230825,150316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,363,-2,5,-0.55,59671207,163367,101.07,366,369,360,474,256,365,365.26,1.91,0,-61925,371,367,363,359,355,370,362,509,109,500,210,1,1,101858024,370,-1.95,0.70,12,0.16,-186.00,515.00,972,20220824,-62.65,357,20230726,1.68,657,-44.75,20230208,357,1.68,20230726,973,-62.69,20220825,357,1.68,20230726,0.00,N,016670,500,509 억,,1947754,N,N,0,N,00,N
|
|
20230825,140316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,364,-1,5,-0.27,52503239,143548,88.81,366,369,362,474,256,365,365.75,1.91,0,-62017,371,367,363,359,355,370,362,509,109,500,210,1,1,101858024,371,-1.96,0.71,12,0.14,-186.00,515.00,972,20220824,-62.55,357,20230726,1.96,657,-44.60,20230208,357,1.96,20230726,973,-62.59,20220825,357,1.96,20230726,0.00,N,016670,500,509 억,,1947754,N,N,0,N,00,N
|
|
20230825,130316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,366,1,2,0.27,51646763,141192,87.35,366,369,362,474,256,365,365.79,1.91,0,-62008,371,367,363,359,355,370,362,509,109,500,210,1,1,101858024,373,-1.97,0.71,12,0.14,-186.00,515.00,972,20220824,-62.35,357,20230726,2.52,657,-44.29,20230208,357,2.52,20230726,973,-62.38,20220825,357,2.52,20230726,0.00,N,016670,500,509 억,,1947754,N,N,0,N,00,N
|
|
20230825,120316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,366,1,2,0.27,42604563,116351,71.98,366,369,365,474,256,365,366.17,1.91,0,-51644,371,367,363,359,355,370,362,509,109,500,210,1,1,101858024,373,-1.97,0.71,12,0.11,-186.00,515.00,972,20220824,-62.35,357,20230726,2.52,657,-44.29,20230208,357,2.52,20230726,973,-62.38,20220825,357,2.52,20230726,0.00,N,016670,500,509 억,,1947754,N,N,0,N,00,N
|
|
20230825,110316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,367,2,2,0.55,30716264,83956,51.94,366,369,365,474,256,365,365.86,1.91,0,-40774,371,367,363,359,355,370,362,509,109,500,210,1,1,101858024,374,-1.97,0.71,12,0.08,-186.00,515.00,972,20220824,-62.24,357,20230726,2.80,657,-44.14,20230208,357,2.80,20230726,973,-62.28,20220825,357,2.80,20230726,0.00,N,016670,500,509 억,,1947754,N,N,0,N,00,N
|
|
20230825,100315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,366,1,2,0.27,21707934,59362,36.73,366,369,365,474,256,365,365.69,1.91,0,-35207,371,367,363,359,355,370,362,509,109,500,210,1,1,101858024,373,-1.97,0.71,12,0.06,-186.00,515.00,972,20220824,-62.35,357,20230726,2.52,657,-44.29,20230208,357,2.52,20230726,973,-62.38,20220825,357,2.52,20230726,0.00,N,016670,500,509 억,,1947754,N,N,0,N,00,N
|
|
20230825,090316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,366,1,2,0.27,14298497,39134,24.21,366,368,365,474,256,365,365.37,1.91,0,-27223,371,367,363,359,355,370,362,509,109,500,210,1,1,101858024,373,-1.97,0.71,12,0.04,-186.00,515.00,972,20220824,-62.35,357,20230726,2.52,657,-44.29,20230208,357,2.52,20230726,973,-62.38,20220825,357,2.52,20230726,0.00,N,016670,500,509 억,,1947754,N,N,0,N,00,N
|
|
20230824,160313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,365,6,2,1.67,58505102,161630,90.18,359,367,359,466,252,359,361.97,1.91,0,4184,368,363,361,356,354,362,355,509,107,500,210,1,1,101858024,372,-1.96,0.71,12,0.16,-186.00,515.00,972,20220823,-62.45,357,20230726,2.24,657,-44.44,20230208,357,2.24,20230726,973,-62.49,20220824,357,2.24,20230726,0.00,N,016670,500,509 억,,1943548,N,N,0,N,00,N
|
|
20230824,150312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,365,6,2,1.67,55202734,152582,85.13,359,367,359,466,252,359,361.79,1.91,0,4146,368,363,361,356,354,362,355,509,107,500,210,1,1,101858024,372,-1.96,0.71,12,0.15,-186.00,515.00,972,20220823,-62.45,357,20230726,2.24,657,-44.44,20230208,357,2.24,20230726,973,-62.49,20220824,357,2.24,20230726,0.00,N,016670,500,509 억,,1943548,N,N,0,N,00,N
|
|
20230824,140314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,359,0,3,0.00,45336731,125340,69.93,359,366,359,466,252,359,361.71,1.91,0,4734,368,363,361,356,354,362,355,509,107,500,210,1,1,101858024,366,-1.93,0.70,12,0.12,-186.00,515.00,972,20220823,-63.07,357,20230726,0.56,657,-45.36,20230208,357,0.56,20230726,973,-63.10,20220824,357,0.56,20230726,0.00,N,016670,500,509 억,,1943548,N,N,0,N,00,N
|
|
20230824,130314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,360,1,2,0.28,37892648,104684,58.41,359,366,359,466,252,359,361.97,1.91,0,4744,368,363,361,356,354,362,355,509,107,500,210,1,1,101858024,367,-1.94,0.70,12,0.10,-186.00,515.00,972,20220823,-62.96,357,20230726,0.84,657,-45.21,20230208,357,0.84,20230726,973,-63.00,20220824,357,0.84,20230726,0.00,N,016670,500,509 억,,1943548,N,N,0,N,00,N
|
|
20230824,120315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,360,1,2,0.28,33300754,91947,51.30,359,366,359,466,252,359,362.17,1.91,0,4744,368,363,361,356,354,362,355,509,107,500,210,1,1,101858024,367,-1.94,0.70,12,0.09,-186.00,515.00,972,20220823,-62.96,357,20230726,0.84,657,-45.21,20230208,357,0.84,20230726,973,-63.00,20220824,357,0.84,20230726,0.00,N,016670,500,509 억,,1943548,N,N,0,N,00,N
|
|
20230824,110314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,364,5,2,1.39,30594198,84447,47.12,359,366,359,466,252,359,362.29,1.91,0,3542,368,363,361,356,354,362,355,509,107,500,210,1,1,101858024,371,-1.96,0.71,12,0.08,-186.00,515.00,972,20220823,-62.55,357,20230726,1.96,657,-44.60,20230208,357,1.96,20230726,973,-62.59,20220824,357,1.96,20230726,0.00,N,016670,500,509 억,,1943548,N,N,0,N,00,N
|
|
20230824,100313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,363,4,2,1.11,19851174,54838,30.60,359,366,359,466,252,359,362.00,1.91,0,2561,368,363,361,356,354,362,355,509,107,500,210,1,1,101858024,370,-1.95,0.70,12,0.05,-186.00,515.00,972,20220823,-62.65,357,20230726,1.68,657,-44.75,20230208,357,1.68,20230726,973,-62.69,20220824,357,1.68,20230726,0.00,N,016670,500,509 억,,1943548,N,N,0,N,00,N
|
|
20230824,090315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,366,7,2,1.95,8636728,23860,13.31,359,366,359,466,252,359,361.98,1.91,0,6801,368,363,361,356,354,362,355,509,107,500,210,1,1,101858024,373,-1.97,0.71,12,0.02,-186.00,515.00,972,20220823,-62.35,357,20230726,2.52,657,-44.29,20230208,357,2.52,20230726,973,-62.38,20220824,357,2.52,20230726,0.00,N,016670,500,509 억,,1943548,N,N,0,N,00,N
|
|
20230823,160312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,359,-5,5,-1.37,64127212,177770,64.48,366,366,359,473,255,364,360.73,1.90,0,8517,389,376,367,354,345,372,350,509,109,500,210,1,1,101858024,366,-1.93,0.70,12,0.17,-186.00,515.00,972,20220822,-63.07,357,20230726,0.56,657,-45.36,20230208,357,0.56,20230726,973,-63.10,20220823,357,0.56,20230726,0.00,N,016670,500,509 억,,1935031,N,N,0,N,00,N
|
|
20230823,150313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,362,-2,5,-0.55,50618221,140180,50.84,366,366,359,473,255,364,361.09,1.90,0,9358,389,376,367,354,345,372,350,509,109,500,210,1,1,101858024,369,-1.95,0.70,12,0.14,-186.00,515.00,972,20220822,-62.76,357,20230726,1.40,657,-44.90,20230208,357,1.40,20230726,973,-62.80,20220823,357,1.40,20230726,0.00,N,016670,500,509 억,,1935031,N,N,0,N,00,N
|
|
20230823,140314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,362,-2,5,-0.55,39979104,110668,40.14,366,366,359,473,255,364,361.25,1.90,0,10584,389,376,367,354,345,372,350,509,109,500,210,1,1,101858024,369,-1.95,0.70,12,0.11,-186.00,515.00,972,20220822,-62.76,357,20230726,1.40,657,-44.90,20230208,357,1.40,20230726,973,-62.80,20220823,357,1.40,20230726,0.00,N,016670,500,509 억,,1935031,N,N,0,N,00,N
|
|
20230823,130313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,362,-2,5,-0.55,35408537,98001,35.54,366,366,359,473,255,364,361.31,1.90,0,11448,389,376,367,354,345,372,350,509,109,500,210,1,1,101858024,369,-1.95,0.70,12,0.10,-186.00,515.00,972,20220822,-62.76,357,20230726,1.40,657,-44.90,20230208,357,1.40,20230726,973,-62.80,20220823,357,1.40,20230726,0.00,N,016670,500,509 억,,1935031,N,N,0,N,00,N
|
|
20230823,120314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,361,-3,5,-0.82,25468408,70409,25.54,366,366,359,473,255,364,361.72,1.90,0,12771,389,376,367,354,345,372,350,509,109,500,210,1,1,101858024,368,-1.94,0.70,12,0.07,-186.00,515.00,972,20220822,-62.86,357,20230726,1.12,657,-45.05,20230208,357,1.12,20230726,973,-62.90,20220823,357,1.12,20230726,0.00,N,016670,500,509 억,,1935031,N,N,0,N,00,N
|
|
20230823,110313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,364,0,3,0.00,13165138,36381,13.19,366,366,359,473,255,364,361.87,1.90,0,16812,389,376,367,354,345,372,350,509,109,500,210,1,1,101858024,371,-1.96,0.71,12,0.04,-186.00,515.00,972,20220822,-62.55,357,20230726,1.96,657,-44.60,20230208,357,1.96,20230726,973,-62.59,20220823,357,1.96,20230726,0.00,N,016670,500,509 억,,1935031,N,N,0,N,00,N
|
|
20230823,100313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,365,1,2,0.27,12604679,34836,12.63,366,366,359,473,255,364,361.83,1.90,0,16855,389,376,367,354,345,372,350,509,109,500,210,1,1,101858024,372,-1.96,0.71,12,0.03,-186.00,515.00,972,20220822,-62.45,357,20230726,2.24,657,-44.44,20230208,357,2.24,20230726,973,-62.49,20220823,357,2.24,20230726,0.00,N,016670,500,509 억,,1935031,N,N,0,N,00,N
|
|
20230823,090316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,363,-1,5,-0.27,858855,2350,0.85,366,366,363,473,255,364,365.47,1.90,0,-481,389,376,367,354,345,372,350,509,109,500,210,1,1,101858024,370,-1.95,0.70,12,0.00,-186.00,515.00,972,20220822,-62.65,357,20230726,1.68,657,-44.75,20230208,357,1.68,20230726,973,-62.69,20220823,357,1.68,20230726,0.00,N,016670,500,509 억,,1935031,N,N,0,N,00,N
|
|
20230822,160311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,364,-9,5,-2.41,100122914,275700,307.32,380,380,358,484,262,373,363.16,1.96,0,-52997,384,378,371,365,358,381,368,509,111,500,220,1,1,101858024,371,-1.96,0.71,12,0.27,-186.00,515.00,972,20220819,-62.55,357,20230726,1.96,657,-44.60,20230208,357,1.96,20230726,973,-62.59,20220822,357,1.96,20230726,0.00,N,016670,500,509 억,,1991879,N,N,0,N,00,N
|
|
20230822,150312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,363,-10,5,-2.68,96003644,264310,294.62,380,380,358,484,262,373,363.22,1.96,0,-53043,384,378,371,365,358,381,368,509,111,500,220,1,1,101858024,370,-1.95,0.70,12,0.26,-186.00,515.00,972,20220819,-62.65,357,20230726,1.68,657,-44.75,20230208,357,1.68,20230726,973,-62.69,20220822,357,1.68,20230726,0.00,N,016670,500,509 억,,1991879,N,N,0,N,00,N
|
|
20230822,140314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,361,-12,5,-3.22,88194469,242788,270.63,380,380,358,484,262,373,363.26,1.96,0,-49189,384,378,371,365,358,381,368,509,111,500,220,1,1,101858024,368,-1.94,0.70,12,0.24,-186.00,515.00,972,20220819,-62.86,357,20230726,1.12,657,-45.05,20230208,357,1.12,20230726,973,-62.90,20220822,357,1.12,20230726,0.00,N,016670,500,509 억,,1991879,N,N,0,N,00,N
|
|
20230822,130310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,362,-11,5,-2.95,72425539,199154,221.99,380,380,358,484,262,373,363.67,1.96,0,-46849,384,378,371,365,358,381,368,509,111,500,220,1,1,101858024,369,-1.95,0.70,12,0.20,-186.00,515.00,972,20220819,-62.76,357,20230726,1.40,657,-44.90,20230208,357,1.40,20230726,973,-62.80,20220822,357,1.40,20230726,0.00,N,016670,500,509 억,,1991879,N,N,0,N,00,N
|
|
20230822,120306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,362,-11,5,-2.95,65491707,180030,200.68,380,380,358,484,262,373,363.78,1.96,0,-42741,384,378,371,365,358,381,368,509,111,500,220,1,1,101858024,369,-1.95,0.70,12,0.18,-186.00,515.00,972,20220819,-62.76,357,20230726,1.40,657,-44.90,20230208,357,1.40,20230726,973,-62.80,20220822,357,1.40,20230726,0.00,N,016670,500,509 억,,1991879,N,N,0,N,00,N
|
|
20230822,110311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,364,-9,5,-2.41,39528647,108083,120.48,380,380,361,484,262,373,365.72,1.96,0,-40724,384,378,371,365,358,381,368,509,111,500,220,1,1,101858024,371,-1.96,0.71,12,0.11,-186.00,515.00,972,20220819,-62.55,357,20230726,1.96,657,-44.60,20230208,357,1.96,20230726,973,-62.59,20220822,357,1.96,20230726,0.00,N,016670,500,509 억,,1991879,N,N,0,N,00,N
|
|
20230822,100309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,368,-5,5,-1.34,33964343,92803,103.45,380,380,361,484,262,373,365.98,1.96,0,-31137,384,378,371,365,358,381,368,509,111,500,220,1,1,101858024,375,-1.98,0.71,12,0.09,-186.00,515.00,972,20220819,-62.14,357,20230726,3.08,657,-43.99,20230208,357,3.08,20230726,973,-62.18,20220822,357,3.08,20230726,0.00,N,016670,500,509 억,,1991879,N,N,0,N,00,N
|
|
20230822,090310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,373,0,3,0.00,2453162,6539,7.29,380,380,373,484,262,373,375.16,1.96,0,-2589,384,378,371,365,358,381,368,509,111,500,220,1,1,101858024,380,-2.01,0.72,12,0.01,-186.00,515.00,972,20220819,-61.63,357,20230726,4.48,657,-43.23,20230208,357,4.48,20230726,973,-61.66,20220822,357,4.48,20230726,0.00,N,016670,500,509 억,,1991879,N,N,0,N,00,N
|
|
20230821,160311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,373,6,2,1.63,33176874,89317,38.91,367,377,364,477,257,367,371.44,1.96,0,-10090,375,370,367,362,359,369,361,509,110,500,220,1,1,101858024,380,-2.01,0.72,12,0.09,-186.00,515.00,972,20220818,-61.63,357,20230726,4.48,657,-43.23,20230208,357,4.48,20230726,973,-61.66,20220822,357,4.48,20230726,0.00,N,016670,500,509 억,,2000697,N,N,0,N,00,N
|
|
20230821,150312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,374,7,2,1.91,32228786,86777,37.80,367,377,364,477,257,367,371.40,1.96,0,-8999,375,370,367,362,359,369,361,509,110,500,220,1,1,101858024,381,-2.01,0.73,12,0.09,-186.00,515.00,972,20220818,-61.52,357,20230726,4.76,657,-43.07,20230208,357,4.76,20230726,973,-61.56,20220822,357,4.76,20230726,0.00,N,016670,500,509 억,,2000697,N,N,0,N,00,N
|
|
20230821,140312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,375,8,2,2.18,31631706,85176,37.10,367,377,364,477,257,367,371.37,1.96,0,-7792,375,370,367,362,359,369,361,509,110,500,220,1,1,101858024,382,-2.02,0.73,12,0.08,-186.00,515.00,972,20220818,-61.42,357,20230726,5.04,657,-42.92,20230208,357,5.04,20230726,973,-61.46,20220822,357,5.04,20230726,0.00,N,016670,500,509 억,,2000697,N,N,0,N,00,N
|
|
20230821,130314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,371,4,2,1.09,25771679,69545,30.29,367,377,364,477,257,367,370.58,1.96,0,-3432,375,370,367,362,359,369,361,509,110,500,220,1,1,101858024,378,-1.99,0.72,12,0.07,-186.00,515.00,972,20220818,-61.83,357,20230726,3.92,657,-43.53,20230208,357,3.92,20230726,973,-61.87,20220822,357,3.92,20230726,0.00,N,016670,500,509 억,,2000697,N,N,0,N,00,N
|
|
20230821,120312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,375,8,2,2.18,21357600,57666,25.12,367,377,364,477,257,367,370.37,1.96,0,377,375,370,367,362,359,369,361,509,110,500,220,1,1,101858024,382,-2.02,0.73,12,0.06,-186.00,515.00,972,20220818,-61.42,357,20230726,5.04,657,-42.92,20230208,357,5.04,20230726,973,-61.46,20220822,357,5.04,20230726,0.00,N,016670,500,509 억,,2000697,N,N,0,N,00,N
|
|
20230821,110312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,374,7,2,1.91,20328629,54908,23.92,367,377,364,477,257,367,370.23,1.96,0,349,375,370,367,362,359,369,361,509,110,500,220,1,1,101858024,381,-2.01,0.73,12,0.05,-186.00,515.00,972,20220818,-61.52,357,20230726,4.76,657,-43.07,20230208,357,4.76,20230726,973,-61.56,20220822,357,4.76,20230726,0.00,N,016670,500,509 억,,2000697,N,N,0,N,00,N
|
|
20230821,100311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,376,9,2,2.45,16827248,45553,19.84,367,376,364,477,257,367,369.40,1.96,0,3822,375,370,367,362,359,369,361,509,110,500,220,1,1,101858024,383,-2.02,0.73,12,0.04,-186.00,515.00,972,20220818,-61.32,357,20230726,5.32,657,-42.77,20230208,357,5.32,20230726,973,-61.36,20220822,357,5.32,20230726,0.00,N,016670,500,509 억,,2000697,N,N,0,N,00,N
|
|
20230821,090315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,367,0,3,0.00,3164037,8621,3.76,367,372,367,477,257,367,367.02,1.96,0,2157,375,370,367,362,359,369,361,509,110,500,220,1,1,101858024,374,-1.97,0.71,12,0.01,-186.00,515.00,972,20220818,-62.24,357,20230726,2.80,657,-44.14,20230208,357,2.80,20230726,973,-62.28,20220822,357,2.80,20230726,0.00,N,016670,500,509 억,,2000697,N,N,0,N,00,N
|
|
20230818,160311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,367,-6,5,-1.61,84103032,229484,75.11,372,372,364,484,262,373,366.49,1.96,0,2487,392,382,370,360,348,387,365,509,111,500,220,1,1,101858024,374,-1.97,0.71,12,0.23,-186.00,515.00,972,20220817,-62.24,357,20230726,2.80,657,-44.14,20230208,357,2.80,20230726,973,-62.28,20220818,357,2.80,20230726,0.00,N,016670,500,509 억,,1995941,N,N,0,N,00,N
|
|
20230818,150309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,369,-4,5,-1.07,78633602,214590,70.23,372,372,364,484,262,373,366.44,1.96,0,11655,392,382,370,360,348,387,365,509,111,500,220,1,1,101858024,376,-1.98,0.72,12,0.21,-186.00,515.00,972,20220817,-62.04,357,20230726,3.36,657,-43.84,20230208,357,3.36,20230726,973,-62.08,20220818,357,3.36,20230726,0.00,N,016670,500,509 억,,1995941,N,N,0,N,00,N
|
|
20230818,140311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,369,-4,5,-1.07,70099061,191342,62.62,372,372,364,484,262,373,366.35,1.96,0,11690,392,382,370,360,348,387,365,509,111,500,220,1,1,101858024,376,-1.98,0.72,12,0.19,-186.00,515.00,972,20220817,-62.04,357,20230726,3.36,657,-43.84,20230208,357,3.36,20230726,973,-62.08,20220818,357,3.36,20230726,0.00,N,016670,500,509 억,,1995941,N,N,0,N,00,N
|
|
20230818,130307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,364,-9,5,-2.41,64107922,175084,57.30,372,372,364,484,262,373,366.16,1.96,0,20789,392,382,370,360,348,387,365,509,111,500,220,1,1,101858024,371,-1.96,0.71,12,0.17,-186.00,515.00,972,20220817,-62.55,357,20230726,1.96,657,-44.60,20230208,357,1.96,20230726,973,-62.59,20220818,357,1.96,20230726,0.00,N,016670,500,509 억,,1995941,N,N,0,N,00,N
|
|
20230818,120317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,368,-5,5,-1.34,52588698,143717,47.04,372,372,364,484,262,373,365.92,1.96,0,26848,392,382,370,360,348,387,365,509,111,500,220,1,1,101858024,375,-1.98,0.71,12,0.14,-186.00,515.00,972,20220817,-62.14,357,20230726,3.08,657,-43.99,20230208,357,3.08,20230726,973,-62.18,20220818,357,3.08,20230726,0.00,N,016670,500,509 억,,1995941,N,N,0,N,00,N
|
|
20230818,110309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,365,-8,5,-2.14,32410699,88441,28.95,372,372,364,484,262,373,366.47,1.96,0,12212,392,382,370,360,348,387,365,509,111,500,220,1,1,101858024,372,-1.96,0.71,12,0.09,-186.00,515.00,972,20220817,-62.45,357,20230726,2.24,657,-44.44,20230208,357,2.24,20230726,973,-62.49,20220818,357,2.24,20230726,0.00,N,016670,500,509 억,,1995941,N,N,0,N,00,N
|
|
20230818,100311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,372,-1,5,-0.27,13578221,36849,12.06,372,372,364,484,262,373,368.48,1.96,0,-14081,392,382,370,360,348,387,365,509,111,500,220,1,1,101858024,379,-2.00,0.72,12,0.04,-186.00,515.00,972,20220817,-61.73,357,20230726,4.20,657,-43.38,20230208,357,4.20,20230726,973,-61.77,20220818,357,4.20,20230726,0.00,N,016670,500,509 억,,1995941,N,N,0,N,00,N
|
|
20230818,090311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,369,-4,5,-1.07,2582588,6977,2.28,372,372,369,484,262,373,370.16,1.96,0,-6302,392,382,370,360,348,387,365,509,111,500,220,1,1,101858024,376,-1.98,0.72,12,0.01,-186.00,515.00,972,20220817,-62.04,357,20230726,3.36,657,-43.84,20230208,357,3.36,20230726,973,-62.08,20220818,357,3.36,20230726,0.00,N,016670,500,509 억,,1995941,N,N,0,N,00,N
|
|
20230817,160311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,373,4,2,1.08,112231437,305474,76.33,369,380,358,479,259,369,367.40,1.97,0,-7150,389,379,371,361,353,375,357,509,110,500,220,1,1,101858024,380,-2.01,0.72,12,0.30,-186.00,515.00,972,20220816,-61.63,357,20230726,4.48,657,-43.23,20230208,357,4.48,20230726,973,-61.66,20220817,357,4.48,20230726,0.00,N,016670,500,509 억,,2002005,N,N,0,N,00,N
|
|
20230817,150314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,377,8,2,2.17,108113573,294463,73.58,369,380,358,479,259,369,367.16,1.97,0,-9812,389,379,371,361,353,375,357,509,110,500,220,1,1,101858024,384,-2.03,0.73,12,0.29,-186.00,515.00,972,20220816,-61.21,357,20230726,5.60,657,-42.62,20230208,357,5.60,20230726,973,-61.25,20220817,357,5.60,20230726,0.00,N,016670,500,509 억,,2002005,N,N,0,N,00,N
|
|
20230817,140310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,378,9,2,2.44,102445934,279416,69.82,369,380,358,479,259,369,366.64,1.97,0,-9822,389,379,371,361,353,375,357,509,110,500,220,1,1,101858024,385,-2.03,0.73,12,0.27,-186.00,515.00,972,20220816,-61.11,357,20230726,5.88,657,-42.47,20230208,357,5.88,20230726,973,-61.15,20220817,357,5.88,20230726,0.00,N,016670,500,509 억,,2002005,N,N,0,N,00,N
|
|
20230817,130309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,376,7,2,1.90,97805867,267092,66.74,369,380,358,479,259,369,366.19,1.97,0,-9782,389,379,371,361,353,375,357,509,110,500,220,1,1,101858024,383,-2.02,0.73,12,0.26,-186.00,515.00,972,20220816,-61.32,357,20230726,5.32,657,-42.77,20230208,357,5.32,20230726,973,-61.36,20220817,357,5.32,20230726,0.00,N,016670,500,509 억,,2002005,N,N,0,N,00,N
|
|
20230817,120309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,376,7,2,1.90,87716012,240143,60.00,369,380,358,479,259,369,365.27,1.97,0,-8246,389,379,371,361,353,375,357,509,110,500,220,1,1,101858024,383,-2.02,0.73,12,0.24,-186.00,515.00,972,20220816,-61.32,357,20230726,5.32,657,-42.77,20230208,357,5.32,20230726,973,-61.36,20220817,357,5.32,20230726,0.00,N,016670,500,509 억,,2002005,N,N,0,N,00,N
|
|
20230817,110311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,367,-2,5,-0.54,66674686,183690,45.90,369,369,358,479,259,369,362.97,1.97,0,-11357,389,379,371,361,353,375,357,509,110,500,220,1,1,101858024,374,-1.97,0.71,12,0.18,-186.00,515.00,972,20220816,-62.24,357,20230726,2.80,657,-44.14,20230208,357,2.80,20230726,973,-62.28,20220817,357,2.80,20230726,0.00,N,016670,500,509 억,,2002005,N,N,0,N,00,N
|
|
20230817,100309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,363,-6,5,-1.63,43151264,118986,29.73,369,369,358,479,259,369,362.66,1.97,0,-25089,389,379,371,361,353,375,357,509,110,500,220,1,1,101858024,370,-1.95,0.70,12,0.12,-186.00,515.00,972,20220816,-62.65,357,20230726,1.68,657,-44.75,20230208,357,1.68,20230726,973,-62.69,20220817,357,1.68,20230726,0.00,N,016670,500,509 억,,2002005,N,N,0,N,00,N
|
|
20230817,090309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,364,-5,5,-1.36,12916180,35040,8.76,369,369,363,479,259,369,368.61,1.97,0,-7444,389,379,371,361,353,375,357,509,110,500,220,1,1,101858024,371,-1.96,0.71,12,0.03,-186.00,515.00,972,20220816,-62.55,357,20230726,1.96,657,-44.60,20230208,357,1.96,20230726,973,-62.59,20220817,357,1.96,20230726,0.00,N,016670,500,509 억,,2002005,N,N,0,N,00,N
|
|
20230816,160310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,369,-15,5,-3.91,147373932,400208,352.80,377,381,363,499,269,384,368.24,2.00,0,-31894,394,389,384,379,374,386,376,509,115,500,230,1,1,101858024,376,-1.98,0.72,12,0.39,-186.00,515.00,972,20220812,-62.04,357,20230726,3.36,657,-43.84,20230208,357,3.36,20230726,973,-62.08,20220816,357,3.36,20230726,0.00,N,016670,500,509 억,,2032483,N,N,0,N,00,N
|
|
20230816,150310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,368,-16,5,-4.17,138737739,376802,332.16,377,381,363,499,269,384,368.20,2.00,0,-30667,394,389,384,379,374,386,376,509,115,500,230,1,1,101858024,375,-1.98,0.71,12,0.37,-186.00,515.00,972,20220812,-62.14,357,20230726,3.08,657,-43.99,20230208,357,3.08,20230726,973,-62.18,20220816,357,3.08,20230726,0.00,N,016670,500,509 억,,2032483,N,N,0,N,00,N
|
|
20230816,140309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,365,-19,5,-4.95,133005964,361237,318.44,377,381,363,499,269,384,368.20,2.00,0,-22557,394,389,384,379,374,386,376,509,115,500,230,1,1,101858024,372,-1.96,0.71,12,0.35,-186.00,515.00,972,20220812,-62.45,357,20230726,2.24,657,-44.44,20230208,357,2.24,20230726,973,-62.49,20220816,357,2.24,20230726,0.00,N,016670,500,509 억,,2032483,N,N,0,N,00,N
|
|
20230816,130311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,370,-14,5,-3.65,107805092,292342,257.71,377,381,363,499,269,384,368.76,2.00,0,-30721,394,389,384,379,374,386,376,509,115,500,230,1,1,101858024,377,-1.99,0.72,12,0.29,-186.00,515.00,972,20220812,-61.93,357,20230726,3.64,657,-43.68,20230208,357,3.64,20230726,973,-61.97,20220816,357,3.64,20230726,0.00,N,016670,500,509 억,,2032483,N,N,0,N,00,N
|
|
20230816,120312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,371,-13,5,-3.39,77045325,208624,183.91,377,381,363,499,269,384,369.30,2.00,0,-30564,394,389,384,379,374,386,376,509,115,500,230,1,1,101858024,378,-1.99,0.72,12,0.20,-186.00,515.00,972,20220812,-61.83,357,20230726,3.92,657,-43.53,20230208,357,3.92,20230726,973,-61.87,20220816,357,3.92,20230726,0.00,N,016670,500,509 억,,2032483,N,N,0,N,00,N
|
|
20230816,110312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,372,-12,5,-3.12,63091360,170952,150.70,377,381,363,499,269,384,369.06,2.00,0,-9078,394,389,384,379,374,386,376,509,115,500,230,1,1,101858024,379,-2.00,0.72,12,0.17,-186.00,515.00,972,20220812,-61.73,357,20230726,4.20,657,-43.38,20230208,357,4.20,20230726,973,-61.77,20220816,357,4.20,20230726,0.00,N,016670,500,509 억,,2032483,N,N,0,N,00,N
|
|
20230816,100307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,368,-16,5,-4.17,54938776,148891,131.25,377,381,363,499,269,384,368.99,2.00,0,-1859,394,389,384,379,374,386,376,509,115,500,230,1,1,101858024,375,-1.98,0.71,12,0.15,-186.00,515.00,972,20220812,-62.14,357,20230726,3.08,657,-43.99,20230208,357,3.08,20230726,973,-62.18,20220816,357,3.08,20230726,0.00,N,016670,500,509 억,,2032483,N,N,0,N,00,N
|
|
20230816,090307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,375,-9,5,-2.34,2376868,6318,5.57,377,381,375,499,269,384,376.21,2.00,0,4781,394,389,384,379,374,386,376,509,115,500,230,1,1,101858024,382,-2.02,0.73,12,0.01,-186.00,515.00,972,20220812,-61.42,357,20230726,5.04,657,-42.92,20230208,357,5.04,20230726,973,-61.46,20220816,357,5.04,20230726,0.00,N,016670,500,509 억,,2032483,N,N,0,N,00,N
|
|
20230814,160307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,384,-5,5,-1.29,43439751,113429,90.30,389,389,379,505,273,389,382.93,2.00,0,-6254,402,395,392,385,382,394,384,509,116,500,230,1,1,101858024,391,-2.06,0.75,12,0.11,-186.00,515.00,972,20220811,-60.49,357,20230726,7.56,657,-41.55,20230208,357,7.56,20230726,973,-60.53,20220816,357,7.56,20230726,0.00,N,016670,500,509 억,,2038737,N,N,0,N,00,N
|
|
20230814,150306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,386,-3,5,-0.77,39428420,102969,81.98,389,389,379,505,273,389,382.92,2.00,0,-11243,402,395,392,385,382,394,384,509,116,500,230,1,1,101858024,393,-2.08,0.75,12,0.10,-186.00,515.00,972,20220811,-60.29,357,20230726,8.12,657,-41.25,20230208,357,8.12,20230726,973,-60.33,20220816,357,8.12,20230726,0.00,N,016670,500,509 억,,2038737,N,N,0,N,00,N
|
|
20230814,140307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,385,-4,5,-1.03,37373087,97628,77.72,389,389,379,505,273,389,382.81,2.00,0,-11390,402,395,392,385,382,394,384,509,116,500,230,1,1,101858024,392,-2.07,0.75,12,0.10,-186.00,515.00,972,20220811,-60.39,357,20230726,7.84,657,-41.40,20230208,357,7.84,20230726,973,-60.43,20220816,357,7.84,20230726,0.00,N,016670,500,509 억,,2038737,N,N,0,N,00,N
|
|
20230814,130307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,382,-7,5,-1.80,32623076,85190,67.82,389,389,379,505,273,389,382.94,2.00,0,-8984,402,395,392,385,382,394,384,509,116,500,230,1,1,101858024,389,-2.05,0.74,12,0.08,-186.00,515.00,972,20220811,-60.70,357,20230726,7.00,657,-41.86,20230208,357,7.00,20230726,973,-60.74,20220816,357,7.00,20230726,0.00,N,016670,500,509 억,,2038737,N,N,0,N,00,N
|
|
20230814,120305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,379,-10,5,-2.57,27756350,72427,57.66,389,389,379,505,273,389,383.23,2.00,0,-11508,402,395,392,385,382,394,384,509,116,500,230,1,1,101858024,386,-2.04,0.74,12,0.07,-186.00,515.00,972,20220811,-61.01,357,20230726,6.16,657,-42.31,20230208,357,6.16,20230726,973,-61.05,20220816,357,6.16,20230726,0.00,N,016670,500,509 억,,2038737,N,N,0,N,00,N
|
|
20230814,110305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,384,-5,5,-1.29,16505532,42885,34.14,389,389,382,505,273,389,384.88,2.00,0,-7635,402,395,392,385,382,394,384,509,116,500,230,1,1,101858024,391,-2.06,0.75,12,0.04,-186.00,515.00,972,20220811,-60.49,357,20230726,7.56,657,-41.55,20230208,357,7.56,20230726,973,-60.53,20220816,357,7.56,20230726,0.00,N,016670,500,509 억,,2038737,N,N,0,N,00,N
|
|
20230814,100305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,384,-5,5,-1.29,13692265,35530,28.29,389,389,383,505,273,389,385.37,2.00,0,-7912,402,395,392,385,382,394,384,509,116,500,230,1,1,101858024,391,-2.06,0.75,12,0.03,-186.00,515.00,972,20220811,-60.49,357,20230726,7.56,657,-41.55,20230208,357,7.56,20230726,973,-60.53,20220816,357,7.56,20230726,0.00,N,016670,500,509 억,,2038737,N,N,0,N,00,N
|
|
20230814,090305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,384,-5,5,-1.29,1005061,2595,2.07,389,389,384,505,273,389,387.31,2.00,0,-1237,402,395,392,385,382,394,384,509,116,500,230,1,1,101858024,391,-2.06,0.75,12,0.00,-186.00,515.00,972,20220811,-60.49,357,20230726,7.56,657,-41.55,20230208,357,7.56,20230726,973,-60.53,20220816,357,7.56,20230726,0.00,N,016670,500,509 억,,2038737,N,N,0,N,00,N
|
|
20230811,160304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,47715960,121462,61.81,389,399,389,505,273,389,392.85,1.99,0,16167,400,394,389,383,378,397,386,509,116,500,230,1,1,101858024,396,-2.09,0.76,12,0.12,-186.00,515.00,972,20220810,-59.98,357,20230726,8.96,657,-40.79,20230208,357,8.96,20230726,973,-60.02,20220811,357,8.96,20230726,0.00,N,016670,500,509 억,,2022463,N,N,0,N,00,N
|
|
20230811,150303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,393,4,2,1.03,42190118,107338,54.62,389,399,389,505,273,389,393.06,1.99,0,16239,400,394,389,383,378,397,386,509,116,500,230,1,1,101858024,400,-2.11,0.76,12,0.11,-186.00,515.00,972,20220810,-59.57,357,20230726,10.08,657,-40.18,20230208,357,10.08,20230726,973,-59.61,20220811,357,10.08,20230726,0.00,N,016670,500,509 억,,2022463,N,N,0,N,00,N
|
|
20230811,140304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,391,2,2,0.51,34011402,86412,43.97,389,399,389,505,273,389,393.60,1.99,0,8878,400,394,389,383,378,397,386,509,116,500,230,1,1,101858024,398,-2.10,0.76,12,0.08,-186.00,515.00,972,20220810,-59.77,357,20230726,9.52,657,-40.49,20230208,357,9.52,20230726,973,-59.82,20220811,357,9.52,20230726,0.00,N,016670,500,509 억,,2022463,N,N,0,N,00,N
|
|
20230811,130303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,393,4,2,1.03,28651014,72697,36.99,389,399,389,505,273,389,394.12,1.99,0,8920,400,394,389,383,378,397,386,509,116,500,230,1,1,101858024,400,-2.11,0.76,12,0.07,-186.00,515.00,972,20220810,-59.57,357,20230726,10.08,657,-40.18,20230208,357,10.08,20230726,973,-59.61,20220811,357,10.08,20230726,0.00,N,016670,500,509 억,,2022463,N,N,0,N,00,N
|
|
20230811,120302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,395,6,2,1.54,24405866,61911,31.50,389,399,389,505,273,389,394.21,1.99,0,5053,400,394,389,383,378,397,386,509,116,500,230,1,1,101858024,402,-2.12,0.77,12,0.06,-186.00,515.00,972,20220810,-59.36,357,20230726,10.64,657,-39.88,20230208,357,10.64,20230726,973,-59.40,20220811,357,10.64,20230726,0.00,N,016670,500,509 억,,2022463,N,N,0,N,00,N
|
|
20230811,110301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,396,7,2,1.80,23268729,59026,30.04,389,399,389,505,273,389,394.21,1.99,0,3966,400,394,389,383,378,397,386,509,116,500,230,1,1,101858024,403,-2.13,0.77,12,0.06,-186.00,515.00,972,20220810,-59.26,357,20230726,10.92,657,-39.73,20230208,357,10.92,20230726,973,-59.30,20220811,357,10.92,20230726,0.00,N,016670,500,509 억,,2022463,N,N,0,N,00,N
|
|
20230811,100300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,395,6,2,1.54,19294867,49019,24.94,389,399,389,505,273,389,393.62,1.99,0,1947,400,394,389,383,378,397,386,509,116,500,230,1,1,101858024,402,-2.12,0.77,12,0.05,-186.00,515.00,972,20220810,-59.36,357,20230726,10.64,657,-39.88,20230208,357,10.64,20230726,973,-59.40,20220811,357,10.64,20230726,0.00,N,016670,500,509 억,,2022463,N,N,0,N,00,N
|
|
20230811,090302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,391,2,2,0.51,645746,1660,0.84,389,391,389,505,273,389,389.00,1.99,0,-213,400,394,389,383,378,397,386,509,116,500,230,1,1,101858024,398,-2.10,0.76,12,0.00,-186.00,515.00,972,20220810,-59.77,357,20230726,9.52,657,-40.49,20230208,357,9.52,20230726,973,-59.82,20220811,357,9.52,20230726,0.00,N,016670,500,509 억,,2022463,N,N,0,N,00,N
|
|
20230810,160301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,1,2,0.26,70472948,180670,63.13,387,395,384,504,272,388,390.08,1.94,0,41145,415,401,386,372,357,408,379,509,116,500,230,1,1,101858024,396,-2.09,0.76,12,0.18,-186.00,515.00,972,20220809,-59.98,357,20230726,8.96,657,-40.79,20230208,357,8.96,20230726,973,-60.02,20220810,357,8.96,20230726,0.00,N,016670,500,509 억,,1981109,N,N,0,N,00,N
|
|
20230810,150300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,393,5,2,1.29,58271447,149603,52.28,387,394,384,504,272,388,389.51,1.94,0,40956,415,401,386,372,357,408,379,509,116,500,230,1,1,101858024,400,-2.11,0.76,12,0.15,-186.00,515.00,972,20220809,-59.57,357,20230726,10.08,657,-40.18,20230208,357,10.08,20230726,973,-59.61,20220810,357,10.08,20230726,0.00,N,016670,500,509 억,,1981109,N,N,0,N,00,N
|
|
20230810,140300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,391,3,2,0.77,36003074,92761,32.41,387,393,384,504,272,388,388.13,1.94,0,2749,415,401,386,372,357,408,379,509,116,500,230,1,1,101858024,398,-2.10,0.76,12,0.09,-186.00,515.00,972,20220809,-59.77,357,20230726,9.52,657,-40.49,20230208,357,9.52,20230726,973,-59.82,20220810,357,9.52,20230726,0.00,N,016670,500,509 억,,1981109,N,N,0,N,00,N
|
|
20230810,130257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,391,3,2,0.77,34653814,89307,31.21,387,393,384,504,272,388,388.03,1.94,0,1255,415,401,386,372,357,408,379,509,116,500,230,1,1,101858024,398,-2.10,0.76,12,0.09,-186.00,515.00,972,20220809,-59.77,357,20230726,9.52,657,-40.49,20230208,357,9.52,20230726,973,-59.82,20220810,357,9.52,20230726,0.00,N,016670,500,509 억,,1981109,N,N,0,N,00,N
|
|
20230810,120300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,390,2,2,0.52,30292330,78093,27.29,387,393,384,504,272,388,387.90,1.94,0,-670,415,401,386,372,357,408,379,509,116,500,230,1,1,101858024,397,-2.10,0.76,12,0.08,-186.00,515.00,972,20220809,-59.88,357,20230726,9.24,657,-40.64,20230208,357,9.24,20230726,973,-59.92,20220810,357,9.24,20230726,0.00,N,016670,500,509 억,,1981109,N,N,0,N,00,N
|
|
20230810,110302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,390,2,2,0.52,20930034,54074,18.90,387,390,384,504,272,388,387.06,1.94,0,-6516,415,401,386,372,357,408,379,509,116,500,230,1,1,101858024,397,-2.10,0.76,12,0.05,-186.00,515.00,972,20220809,-59.88,357,20230726,9.24,657,-40.64,20230208,357,9.24,20230726,973,-59.92,20220810,357,9.24,20230726,0.00,N,016670,500,509 억,,1981109,N,N,0,N,00,N
|
|
20230810,100301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,385,-3,5,-0.77,17124797,44268,15.47,387,390,384,504,272,388,386.84,1.94,0,-6589,415,401,386,372,357,408,379,509,116,500,230,1,1,101858024,392,-2.07,0.75,12,0.04,-186.00,515.00,972,20220809,-60.39,357,20230726,7.84,657,-41.40,20230208,357,7.84,20230726,973,-60.43,20220810,357,7.84,20230726,0.00,N,016670,500,509 억,,1981109,N,N,0,N,00,N
|
|
20230810,090301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,384,-4,5,-1.03,2431896,6295,2.20,387,387,384,504,272,388,386.32,1.94,0,0,415,401,386,372,357,408,379,509,116,500,230,1,1,101858024,391,-2.06,0.75,12,0.01,-186.00,515.00,972,20220809,-60.49,357,20230726,7.56,657,-41.55,20230208,357,7.56,20230726,973,-60.53,20220810,357,7.56,20230726,0.00,N,016670,500,509 억,,1981109,N,N,0,N,00,N
|
|
20230809,160259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,388,15,2,4.02,105234874,271817,61.47,375,400,371,484,262,373,387.15,1.91,0,30118,402,387,379,364,356,383,360,509,111,500,220,1,1,101858024,395,-2.09,0.75,12,0.27,-186.00,515.00,972,20220808,-60.08,357,20230726,8.68,657,-40.94,20230208,357,8.68,20230726,973,-60.12,20220809,357,8.68,20230726,0.01,N,016670,500,509 억,,1948985,N,N,0,N,00,N
|
|
20230809,150258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,387,14,2,3.75,98752639,255093,57.68,375,400,371,484,262,373,387.12,1.91,0,30318,402,387,379,364,356,383,360,509,111,500,220,1,1,101858024,394,-2.08,0.75,12,0.25,-186.00,515.00,972,20220808,-60.19,357,20230726,8.40,657,-41.10,20230208,357,8.40,20230726,973,-60.23,20220809,357,8.40,20230726,0.01,N,016670,500,509 억,,1948985,N,N,0,N,00,N
|
|
20230809,140258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,388,15,2,4.02,90065576,232564,52.59,375,400,371,484,262,373,387.27,1.91,0,28851,402,387,379,364,356,383,360,509,111,500,220,1,1,101858024,395,-2.09,0.75,12,0.23,-186.00,515.00,972,20220808,-60.08,357,20230726,8.68,657,-40.94,20230208,357,8.68,20230726,973,-60.12,20220809,357,8.68,20230726,0.01,N,016670,500,509 억,,1948985,N,N,0,N,00,N
|
|
20230809,130302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,385,12,2,3.22,24593890,64728,14.64,375,393,371,484,262,373,379.96,1.91,0,-5965,402,387,379,364,356,383,360,509,111,500,220,1,1,101858024,392,-2.07,0.75,12,0.06,-186.00,515.00,972,20220808,-60.39,357,20230726,7.84,657,-41.40,20230208,357,7.84,20230726,973,-60.43,20220809,357,7.84,20230726,0.01,N,016670,500,509 억,,1948985,N,N,0,N,00,N
|
|
20230809,120301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,385,12,2,3.22,22315395,58812,13.30,375,393,371,484,262,373,379.44,1.91,0,-7546,402,387,379,364,356,383,360,509,111,500,220,1,1,101858024,392,-2.07,0.75,12,0.06,-186.00,515.00,972,20220808,-60.39,357,20230726,7.84,657,-41.40,20230208,357,7.84,20230726,973,-60.43,20220809,357,7.84,20230726,0.01,N,016670,500,509 억,,1948985,N,N,0,N,00,N
|
|
20230809,110300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,387,14,2,3.75,20372923,53773,12.16,375,393,371,484,262,373,378.87,1.91,0,-6872,402,387,379,364,356,383,360,509,111,500,220,1,1,101858024,394,-2.08,0.75,12,0.05,-186.00,515.00,972,20220808,-60.19,357,20230726,8.40,657,-41.10,20230208,357,8.40,20230726,973,-60.23,20220809,357,8.40,20230726,0.01,N,016670,500,509 억,,1948985,N,N,0,N,00,N
|
|
20230809,100257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,378,5,2,1.34,12030341,32055,7.25,375,380,371,484,262,373,375.30,1.91,0,-4519,402,387,379,364,356,383,360,509,111,500,220,1,1,101858024,385,-2.03,0.73,12,0.03,-186.00,515.00,972,20220808,-61.11,357,20230726,5.88,657,-42.47,20230208,357,5.88,20230726,973,-61.15,20220809,357,5.88,20230726,0.01,N,016670,500,509 억,,1948985,N,N,0,N,00,N
|
|
20230809,090257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,373,0,3,0.00,3656982,9782,2.21,375,375,373,484,262,373,373.85,1.91,0,-7333,402,387,379,364,356,383,360,509,111,500,220,1,1,101858024,380,-2.01,0.72,12,0.01,-186.00,515.00,972,20220808,-61.63,357,20230726,4.48,657,-43.23,20230208,357,4.48,20230726,973,-61.66,20220809,357,4.48,20230726,0.01,N,016670,500,509 억,,1948985,N,N,0,N,00,N
|
|
20230808,160303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,373,-20,5,-5.09,168756620,442228,195.66,387,394,371,510,276,393,381.65,1.97,0,-50849,405,398,389,382,373,402,386,509,117,500,230,1,1,101858024,380,-2.01,0.72,12,0.43,-186.00,515.00,972,20220805,-61.63,357,20230726,4.48,657,-43.23,20230208,357,4.48,20230726,973,-61.66,20220808,357,4.48,20230726,0.01,N,016670,500,509 억,,2004914,N,N,0,N,00,N
|
|
20230808,150259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,376,-17,5,-4.33,143808211,375460,166.12,387,394,372,510,276,393,383.02,1.97,0,-52037,405,398,389,382,373,402,386,509,117,500,230,1,1,101858024,383,-2.02,0.73,12,0.37,-186.00,515.00,972,20220805,-61.32,357,20230726,5.32,657,-42.77,20230208,357,5.32,20230726,973,-61.36,20220808,357,5.32,20230726,0.01,N,016670,500,509 억,,2004914,N,N,0,N,00,N
|
|
20230808,140257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,381,-12,5,-3.05,111564702,289793,128.22,387,394,377,510,276,393,384.98,1.97,0,-25181,405,398,389,382,373,402,386,509,117,500,230,1,1,101858024,388,-2.05,0.74,12,0.28,-186.00,515.00,972,20220805,-60.80,357,20230726,6.72,657,-42.01,20230208,357,6.72,20230726,973,-60.84,20220808,357,6.72,20230726,0.01,N,016670,500,509 억,,2004914,N,N,0,N,00,N
|
|
20230808,130255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,378,-15,5,-3.82,97634252,253080,111.97,387,394,377,510,276,393,385.78,1.97,0,-26198,405,398,389,382,373,402,386,509,117,500,230,1,1,101858024,385,-2.03,0.73,12,0.25,-186.00,515.00,972,20220805,-61.11,357,20230726,5.88,657,-42.47,20230208,357,5.88,20230726,973,-61.15,20220808,357,5.88,20230726,0.01,N,016670,500,509 억,,2004914,N,N,0,N,00,N
|
|
20230808,120257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,383,-10,5,-2.54,67971872,174959,77.41,387,394,382,510,276,393,388.50,1.97,0,-27444,405,398,389,382,373,402,386,509,117,500,230,1,1,101858024,390,-2.06,0.74,12,0.17,-186.00,515.00,972,20220805,-60.60,357,20230726,7.28,657,-41.70,20230208,357,7.28,20230726,973,-60.64,20220808,357,7.28,20230726,0.01,N,016670,500,509 억,,2004914,N,N,0,N,00,N
|
|
20230808,110256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,-4,5,-1.02,48341265,124021,54.87,387,394,385,510,276,393,389.78,1.97,0,-6654,405,398,389,382,373,402,386,509,117,500,230,1,1,101858024,396,-2.09,0.76,12,0.12,-186.00,515.00,972,20220805,-59.98,357,20230726,8.96,657,-40.79,20230208,357,8.96,20230726,973,-60.02,20220808,357,8.96,20230726,0.01,N,016670,500,509 억,,2004914,N,N,0,N,00,N
|
|
20230808,100259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,394,1,2,0.25,26768288,68400,30.26,387,394,387,510,276,393,391.35,1.97,0,4994,405,398,389,382,373,402,386,509,117,500,230,1,1,101858024,401,-2.12,0.77,12,0.07,-186.00,515.00,972,20220805,-59.47,357,20230726,10.36,657,-40.03,20230208,357,10.36,20230726,973,-59.51,20220808,357,10.36,20230726,0.01,N,016670,500,509 억,,2004914,N,N,0,N,00,N
|
|
20230808,090258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,393,0,3,0.00,1460716,3771,1.67,387,393,387,510,276,393,387.36,1.97,0,1867,405,398,389,382,373,402,386,509,117,500,230,1,1,101858024,400,-2.11,0.76,12,0.00,-186.00,515.00,972,20220805,-59.57,357,20230726,10.08,657,-40.18,20230208,357,10.08,20230726,973,-59.61,20220808,357,10.08,20230726,0.01,N,016670,500,509 억,,2004914,N,N,0,N,00,N
|
|
20230807,160257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,393,11,2,2.88,87464605,225965,64.25,385,396,380,496,268,382,387.07,1.92,0,47088,397,389,381,373,365,393,377,509,114,500,220,1,1,101858024,400,-2.11,0.76,12,0.22,-186.00,515.00,972,20220804,-59.57,357,20230726,10.08,657,-40.18,20230208,357,10.08,20230726,973,-59.61,20220808,357,10.08,20230726,0.01,N,016670,500,509 억,,1957850,N,N,0,N,00,N
|
|
20230807,150255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,392,10,2,2.62,64909288,168535,47.92,385,392,380,496,268,382,385.14,1.92,0,40713,397,389,381,373,365,393,377,509,114,500,220,1,1,101858024,399,-2.11,0.76,12,0.17,-186.00,515.00,972,20220804,-59.67,357,20230726,9.80,657,-40.33,20230208,357,9.80,20230726,973,-59.71,20220808,357,9.80,20230726,0.01,N,016670,500,509 억,,1957850,N,N,0,N,00,N
|
|
20230807,140258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,387,5,2,1.31,43830243,114050,32.43,385,390,380,496,268,382,384.31,1.92,0,4939,397,389,381,373,365,393,377,509,114,500,220,1,1,101858024,394,-2.08,0.75,12,0.11,-186.00,515.00,972,20220804,-60.19,357,20230726,8.40,657,-41.10,20230208,357,8.40,20230726,973,-60.23,20220808,357,8.40,20230726,0.01,N,016670,500,509 억,,1957850,N,N,0,N,00,N
|
|
20230807,130255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,387,5,2,1.31,39626383,103106,29.32,385,390,380,496,268,382,384.33,1.92,0,3113,397,389,381,373,365,393,377,509,114,500,220,1,1,101858024,394,-2.08,0.75,12,0.10,-186.00,515.00,972,20220804,-60.19,357,20230726,8.40,657,-41.10,20230208,357,8.40,20230726,973,-60.23,20220808,357,8.40,20230726,0.01,N,016670,500,509 억,,1957850,N,N,0,N,00,N
|
|
20230807,120255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,7,2,1.83,37535882,97699,27.78,385,390,380,496,268,382,384.20,1.92,0,-1077,397,389,381,373,365,393,377,509,114,500,220,1,1,101858024,396,-2.09,0.76,12,0.10,-186.00,515.00,972,20220804,-59.98,357,20230726,8.96,657,-40.79,20230208,357,8.96,20230726,973,-60.02,20220808,357,8.96,20230726,0.01,N,016670,500,509 억,,1957850,N,N,0,N,00,N
|
|
20230807,110253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,388,6,2,1.57,27558901,71836,20.42,385,389,380,496,268,382,383.64,1.92,0,-11288,397,389,381,373,365,393,377,509,114,500,220,1,1,101858024,395,-2.09,0.75,12,0.07,-186.00,515.00,972,20220804,-60.08,357,20230726,8.68,657,-40.94,20230208,357,8.68,20230726,973,-60.12,20220808,357,8.68,20230726,0.01,N,016670,500,509 억,,1957850,N,N,0,N,00,N
|
|
20230807,100257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,388,6,2,1.57,15984942,41634,11.84,385,388,382,496,268,382,383.94,1.92,0,-13280,397,389,381,373,365,393,377,509,114,500,220,1,1,101858024,395,-2.09,0.75,12,0.04,-186.00,515.00,972,20220804,-60.08,357,20230726,8.68,657,-40.94,20230208,357,8.68,20230726,973,-60.12,20220808,357,8.68,20230726,0.01,N,016670,500,509 억,,1957850,N,N,0,N,00,N
|
|
20230807,090256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,384,2,2,0.52,3446519,8966,2.55,385,385,383,496,268,382,384.40,1.92,0,-3435,397,389,381,373,365,393,377,509,114,500,220,1,1,101858024,391,-2.06,0.75,12,0.01,-186.00,515.00,972,20220804,-60.49,357,20230726,7.56,657,-41.55,20230208,357,7.56,20230726,973,-60.53,20220808,357,7.56,20230726,0.01,N,016670,500,509 억,,1957850,N,N,0,N,00,N
|
|
20230804,160254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,382,0,3,0.00,134319165,351578,156.11,377,389,373,496,268,382,382.05,1.81,0,110551,402,392,377,367,352,384,359,509,114,500,220,1,1,101858024,389,-2.05,0.74,12,0.35,-186.00,515.00,972,20220803,-60.70,357,20230726,7.00,657,-41.86,20230208,357,7.00,20230726,973,-60.74,20220804,357,7.00,20230726,0.01,N,016670,500,509 억,,1847267,N,N,0,N,00,N
|
|
20230804,150254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,384,2,2,0.52,114601991,300145,133.28,377,389,373,496,268,382,381.82,1.81,0,84015,402,392,377,367,352,384,359,509,114,500,220,1,1,101858024,391,-2.06,0.75,12,0.29,-186.00,515.00,972,20220803,-60.49,357,20230726,7.56,657,-41.55,20230208,357,7.56,20230726,973,-60.53,20220804,357,7.56,20230726,0.01,N,016670,500,509 억,,1847267,N,N,0,N,00,N
|
|
20230804,140257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,386,4,2,1.05,88956261,233726,103.78,377,389,373,496,268,382,380.60,1.81,0,60832,402,392,377,367,352,384,359,509,114,500,220,1,1,101858024,393,-2.08,0.75,12,0.23,-186.00,515.00,972,20220803,-60.29,357,20230726,8.12,657,-41.25,20230208,357,8.12,20230726,973,-60.33,20220804,357,8.12,20230726,0.01,N,016670,500,509 억,,1847267,N,N,0,N,00,N
|
|
20230804,130254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,381,-1,5,-0.26,69855332,184125,81.76,377,385,373,496,268,382,379.39,1.81,0,23720,402,392,377,367,352,384,359,509,114,500,220,1,1,101858024,388,-2.05,0.74,12,0.18,-186.00,515.00,972,20220803,-60.80,357,20230726,6.72,657,-42.01,20230208,357,6.72,20230726,973,-60.84,20220804,357,6.72,20230726,0.01,N,016670,500,509 억,,1847267,N,N,0,N,00,N
|
|
20230804,120254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,382,0,3,0.00,50421842,132854,58.99,377,385,373,496,268,382,379.53,1.81,0,-8582,402,392,377,367,352,384,359,509,114,500,220,1,1,101858024,389,-2.05,0.74,12,0.13,-186.00,515.00,972,20220803,-60.70,357,20230726,7.00,657,-41.86,20230208,357,7.00,20230726,973,-60.74,20220804,357,7.00,20230726,0.01,N,016670,500,509 억,,1847267,N,N,0,N,00,N
|
|
20230804,110254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,379,-3,5,-0.79,41338623,109032,48.41,377,385,373,496,268,382,379.14,1.81,0,-6864,402,392,377,367,352,384,359,509,114,500,220,1,1,101858024,386,-2.04,0.74,12,0.11,-186.00,515.00,972,20220803,-61.01,357,20230726,6.16,657,-42.31,20230208,357,6.16,20230726,973,-61.05,20220804,357,6.16,20230726,0.01,N,016670,500,509 억,,1847267,N,N,0,N,00,N
|
|
20230804,100252,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,381,-1,5,-0.26,30948300,81578,36.22,377,385,373,496,268,382,379.37,1.81,0,-17050,402,392,377,367,352,384,359,509,114,500,220,1,1,101858024,388,-2.05,0.74,12,0.08,-186.00,515.00,972,20220803,-60.80,357,20230726,6.72,657,-42.01,20230208,357,6.72,20230726,973,-60.84,20220804,357,6.72,20230726,0.01,N,016670,500,509 억,,1847267,N,N,0,N,00,N
|
|
20230804,090252,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,373,-9,5,-2.36,5816936,15439,6.86,377,380,373,496,268,382,376.77,1.81,0,-8075,402,392,377,367,352,384,359,509,114,500,220,1,1,101858024,380,-2.01,0.72,12,0.02,-186.00,515.00,972,20220803,-61.63,357,20230726,4.48,657,-43.23,20230208,357,4.48,20230726,973,-61.66,20220804,357,4.48,20230726,0.01,N,016670,500,509 억,,1847267,N,N,0,N,00,N
|
|
20230803,160253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,382,-2,5,-0.52,85268003,225206,112.51,383,387,362,499,269,384,378.62,1.85,0,-37053,405,394,389,378,373,392,376,509,115,500,230,1,1,101858024,389,-2.05,0.74,12,0.22,-186.00,515.00,972,20220802,-60.70,357,20230726,7.00,657,-41.86,20230208,357,7.00,20230726,973,-60.74,20220803,357,7.00,20230726,0.01,N,016670,500,509 억,,1884352,N,N,0,N,00,N
|
|
20230803,150254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,384,0,3,0.00,82256594,217337,108.57,383,387,362,499,269,384,378.47,1.85,0,-37376,405,394,389,378,373,392,376,509,115,500,230,1,1,101858024,391,-2.06,0.75,12,0.21,-186.00,515.00,972,20220802,-60.49,357,20230726,7.56,657,-41.55,20230208,357,7.56,20230726,973,-60.53,20220803,357,7.56,20230726,0.01,N,016670,500,509 억,,1884352,N,N,0,N,00,N
|
|
20230803,140251,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,384,0,3,0.00,79725288,210696,105.26,383,387,362,499,269,384,378.39,1.85,0,-39019,405,394,389,378,373,392,376,509,115,500,230,1,1,101858024,391,-2.06,0.75,12,0.21,-186.00,515.00,972,20220802,-60.49,357,20230726,7.56,657,-41.55,20230208,357,7.56,20230726,973,-60.53,20220803,357,7.56,20230726,0.01,N,016670,500,509 억,,1884352,N,N,0,N,00,N
|
|
20230803,130254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,381,-3,5,-0.78,68118277,180402,90.12,383,385,362,499,269,384,377.59,1.85,0,-43788,405,394,389,378,373,392,376,509,115,500,230,1,1,101858024,388,-2.05,0.74,12,0.18,-186.00,515.00,972,20220802,-60.80,357,20230726,6.72,657,-42.01,20230208,357,6.72,20230726,973,-60.84,20220803,357,6.72,20230726,0.01,N,016670,500,509 억,,1884352,N,N,0,N,00,N
|
|
20230803,120253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,383,-1,5,-0.26,57755341,153326,76.60,383,385,362,499,269,384,376.68,1.85,0,-44817,405,394,389,378,373,392,376,509,115,500,230,1,1,101858024,390,-2.06,0.74,12,0.15,-186.00,515.00,972,20220802,-60.60,357,20230726,7.28,657,-41.70,20230208,357,7.28,20230726,973,-60.64,20220803,357,7.28,20230726,0.01,N,016670,500,509 억,,1884352,N,N,0,N,00,N
|
|
20230803,110251,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,377,-7,5,-1.82,41826644,111501,55.70,383,385,362,499,269,384,375.12,1.85,0,-13229,405,394,389,378,373,392,376,509,115,500,230,1,1,101858024,384,-2.03,0.73,12,0.11,-186.00,515.00,972,20220802,-61.21,357,20230726,5.60,657,-42.62,20230208,357,5.60,20230726,973,-61.25,20220803,357,5.60,20230726,0.01,N,016670,500,509 억,,1884352,N,N,0,N,00,N
|
|
20230803,100251,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,384,0,3,0.00,27686451,74136,37.04,383,384,362,499,269,384,373.45,1.85,0,-416,405,394,389,378,373,392,376,509,115,500,230,1,1,101858024,391,-2.06,0.75,12,0.07,-186.00,515.00,972,20220802,-60.49,357,20230726,7.56,657,-41.55,20230208,357,7.56,20230726,973,-60.53,20220803,357,7.56,20230726,0.01,N,016670,500,509 억,,1884352,N,N,0,N,00,N
|
|
20230803,090251,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,375,-9,5,-2.34,6712922,18021,9.00,383,383,362,499,269,384,372.51,1.85,0,-2196,405,394,389,378,373,392,376,509,115,500,230,1,1,101858024,382,-2.02,0.73,12,0.02,-186.00,515.00,972,20220802,-61.42,357,20230726,5.04,657,-42.92,20230208,357,5.04,20230726,973,-61.46,20220803,357,5.04,20230726,0.01,N,016670,500,509 억,,1884352,N,N,0,N,00,N
|
|
20230802,160252,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,384,-6,5,-1.54,77317697,197992,57.11,400,400,384,507,273,390,390.52,1.86,0,-8164,414,402,392,380,370,397,375,509,117,500,230,1,1,101858024,391,-2.06,0.75,12,0.19,-186.00,515.00,972,20220801,-60.49,357,20230726,7.56,657,-41.55,20230208,357,7.56,20230726,973,-60.53,20220802,357,7.56,20230726,0.01,N,016670,500,509 억,,1892516,N,N,0,N,00,N
|
|
20230802,150253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,386,-4,5,-1.03,69520246,177712,51.26,400,400,384,507,273,390,391.20,1.86,0,-8841,414,402,392,380,370,397,375,509,117,500,230,1,1,101858024,393,-2.08,0.75,12,0.17,-186.00,515.00,972,20220801,-60.29,357,20230726,8.12,657,-41.25,20230208,357,8.12,20230726,973,-60.33,20220802,357,8.12,20230726,0.01,N,016670,500,509 억,,1892516,N,N,0,N,00,N
|
|
20230802,140254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,388,-2,5,-0.51,63891849,163120,47.05,400,400,384,507,273,390,391.69,1.86,0,-9998,414,402,392,380,370,397,375,509,117,500,230,1,1,101858024,395,-2.09,0.75,12,0.16,-186.00,515.00,972,20220801,-60.08,357,20230726,8.68,657,-40.94,20230208,357,8.68,20230726,973,-60.12,20220802,357,8.68,20230726,0.01,N,016670,500,509 억,,1892516,N,N,0,N,00,N
|
|
20230802,130251,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,391,1,2,0.26,48223107,122471,35.33,400,400,385,507,273,390,393.75,1.86,0,-9607,414,402,392,380,370,397,375,509,117,500,230,1,1,101858024,398,-2.10,0.76,12,0.12,-186.00,515.00,972,20220801,-59.77,357,20230726,9.52,657,-40.49,20230208,357,9.52,20230726,973,-59.82,20220802,357,9.52,20230726,0.01,N,016670,500,509 억,,1892516,N,N,0,N,00,N
|
|
20230802,120249,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,390,0,3,0.00,44693830,113373,32.70,400,400,390,507,273,390,394.22,1.86,0,-9854,414,402,392,380,370,397,375,509,117,500,230,1,1,101858024,397,-2.10,0.76,12,0.11,-186.00,515.00,972,20220801,-59.88,357,20230726,9.24,657,-40.64,20230208,357,9.24,20230726,973,-59.92,20220802,357,9.24,20230726,0.01,N,016670,500,509 억,,1892516,N,N,0,N,00,N
|
|
20230802,110249,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,395,5,2,1.28,24053810,60638,17.49,400,400,392,507,273,390,396.68,1.86,0,-5810,414,402,392,380,370,397,375,509,117,500,230,1,1,101858024,402,-2.12,0.77,12,0.06,-186.00,515.00,972,20220801,-59.36,357,20230726,10.64,657,-39.88,20230208,357,10.64,20230726,973,-59.40,20220802,357,10.64,20230726,0.01,N,016670,500,509 억,,1892516,N,N,0,N,00,N
|
|
20230802,100251,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,395,5,2,1.28,11350718,28516,8.23,400,400,392,507,273,390,398.05,1.86,0,-8820,414,402,392,380,370,397,375,509,117,500,230,1,1,101858024,402,-2.12,0.77,12,0.03,-186.00,515.00,972,20220801,-59.36,357,20230726,10.64,657,-39.88,20230208,357,10.64,20230726,973,-59.40,20220802,357,10.64,20230726,0.01,N,016670,500,509 억,,1892516,N,N,0,N,00,N
|
|
20230802,090250,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,399,9,2,2.31,8396000,21029,6.07,400,400,392,507,273,390,399.26,1.86,0,-8039,414,402,392,380,370,397,375,509,117,500,230,1,1,101858024,406,-2.15,0.77,12,0.02,-186.00,515.00,972,20220801,-58.95,357,20230726,11.76,657,-39.27,20230208,357,11.76,20230726,973,-58.99,20220802,357,11.76,20230726,0.01,N,016670,500,509 억,,1892516,N,N,0,N,00,N
|
|
20230801,160252,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,390,-2,5,-0.51,135317877,346564,246.24,393,404,382,509,275,392,390.46,1.83,0,15824,403,397,389,383,375,393,379,509,117,500,230,1,1,101858024,397,-2.10,0.76,12,0.34,-186.00,515.00,972,20220729,-59.88,357,20230726,9.24,657,-40.64,20230208,357,9.24,20230726,973,-59.92,20220801,357,9.24,20230726,0.01,N,016670,500,509 억,,1867219,N,N,0,N,00,N
|
|
20230801,150249,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,386,-6,5,-1.53,132887461,340342,241.82,393,404,382,509,275,392,390.45,1.83,0,15543,403,397,389,383,375,393,379,509,117,500,230,1,1,101858024,393,-2.08,0.75,12,0.33,-186.00,515.00,972,20220729,-60.29,357,20230726,8.12,657,-41.25,20230208,357,8.12,20230726,973,-60.33,20220801,357,8.12,20230726,0.01,N,016670,500,509 억,,1867219,N,N,0,N,00,N
|
|
20230801,140254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,387,-5,5,-1.28,120092871,307279,218.33,393,404,382,509,275,392,390.83,1.83,0,5723,403,397,389,383,375,393,379,509,117,500,230,1,1,101858024,394,-2.08,0.75,12,0.30,-186.00,515.00,972,20220729,-60.19,357,20230726,8.40,657,-41.10,20230208,357,8.40,20230726,973,-60.23,20220801,357,8.40,20230726,0.01,N,016670,500,509 억,,1867219,N,N,0,N,00,N
|
|
20230801,130249,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,-3,5,-0.77,77423761,196553,139.65,393,404,385,509,275,392,393.91,1.83,0,16185,403,397,389,383,375,393,379,509,117,500,230,1,1,101858024,396,-2.09,0.76,12,0.19,-186.00,515.00,972,20220729,-59.98,357,20230726,8.96,657,-40.79,20230208,357,8.96,20230726,973,-60.02,20220801,357,8.96,20230726,0.01,N,016670,500,509 억,,1867219,N,N,0,N,00,N
|
|
20230801,120250,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,395,3,2,0.77,46596977,117297,83.34,393,404,392,509,275,392,397.26,1.83,0,-11175,403,397,389,383,375,393,379,509,117,500,230,1,1,101858024,402,-2.12,0.77,12,0.12,-186.00,515.00,972,20220729,-59.36,357,20230726,10.64,657,-39.88,20230208,357,10.64,20230726,973,-59.40,20220801,357,10.64,20230726,0.01,N,016670,500,509 억,,1867219,N,N,0,N,00,N
|
|
20230801,110248,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,395,3,2,0.77,41271617,103773,73.73,393,404,392,509,275,392,397.71,1.83,0,-6599,403,397,389,383,375,393,379,509,117,500,230,1,1,101858024,402,-2.12,0.77,12,0.10,-186.00,515.00,972,20220729,-59.36,357,20230726,10.64,657,-39.88,20230208,357,10.64,20230726,973,-59.40,20220801,357,10.64,20230726,0.01,N,016670,500,509 억,,1867219,N,N,0,N,00,N
|
|
20230801,100249,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,395,3,2,0.77,36857081,92582,65.78,393,404,392,509,275,392,398.10,1.83,0,-7908,403,397,389,383,375,393,379,509,117,500,230,1,1,101858024,402,-2.12,0.77,12,0.09,-186.00,515.00,972,20220729,-59.36,357,20230726,10.64,657,-39.88,20230208,357,10.64,20230726,973,-59.40,20220801,357,10.64,20230726,0.01,N,016670,500,509 억,,1867219,N,N,0,N,00,N
|
|
20230801,090247,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,393,1,2,0.26,1871466,4762,3.38,393,393,393,509,275,392,393.00,1.83,0,0,403,397,389,383,375,393,379,509,117,500,230,1,1,101858024,400,-2.11,0.76,12,0.00,-186.00,515.00,972,20220729,-59.57,357,20230726,10.08,657,-40.18,20230208,357,10.08,20230726,973,-59.61,20220801,357,10.08,20230726,0.01,N,016670,500,509 억,,1867219,N,N,0,N,00,N
|