170 lines
70 KiB
CSV
170 lines
70 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230731,160616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4990,-10,5,-0.20,328388540,65866,123.25,5000,5100,4935,6500,3500,5000,4985.71,6.68,0,136,5110,5055,5005,4950,4900,5030,4925,161,1500,500,3600,5,1,32181550,1606,4.37,0.44,12,0.20,1143.00,11386.00,8760,20220801,-43.04,4725,20230726,5.61,7350,-32.11,20230209,4725,5.61,20230726,8760,-43.04,20220801,4725,5.61,20230726,2.17,N,067990,500,160 억,,2150939,N,N,0,N,00,N
|
|
20230731,150617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4975,-25,5,-0.50,325015395,65190,121.99,5000,5100,4935,6500,3500,5000,4985.66,6.68,0,254,5110,5055,5005,4950,4900,5030,4925,161,1500,500,3600,5,1,32181550,1601,4.35,0.44,12,0.20,1143.00,11386.00,8760,20220801,-43.21,4725,20230726,5.29,7350,-32.31,20230209,4725,5.29,20230726,8760,-43.21,20220801,4725,5.29,20230726,2.17,N,067990,500,160 억,,2150939,N,N,0,N,00,N
|
|
20230731,140619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4990,-10,5,-0.20,253983275,50884,95.22,5000,5100,4970,6500,3500,5000,4991.42,6.68,0,1508,5110,5055,5005,4950,4900,5030,4925,161,1500,500,3600,5,1,32181550,1606,4.37,0.44,12,0.16,1143.00,11386.00,8760,20220801,-43.04,4725,20230726,5.61,7350,-32.11,20230209,4725,5.61,20230726,8760,-43.04,20220801,4725,5.61,20230726,2.17,N,067990,500,160 억,,2150939,N,N,0,N,00,N
|
|
20230731,130618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4995,-5,5,-0.10,218959285,43843,82.04,5000,5100,4970,6500,3500,5000,4994.17,6.68,0,3368,5110,5055,5005,4950,4900,5030,4925,161,1500,500,3600,5,1,32181550,1607,4.37,0.44,12,0.14,1143.00,11386.00,8760,20220801,-42.98,4725,20230726,5.71,7350,-32.04,20230209,4725,5.71,20230726,8760,-42.98,20220801,4725,5.71,20230726,2.17,N,067990,500,160 억,,2150939,N,N,0,N,00,N
|
|
20230731,120625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4995,-5,5,-0.10,204068775,40853,76.45,5000,5100,4970,6500,3500,5000,4995.20,6.68,0,3632,5110,5055,5005,4950,4900,5030,4925,161,1500,500,3600,5,1,32181550,1607,4.37,0.44,12,0.13,1143.00,11386.00,8760,20220801,-42.98,4725,20230726,5.71,7350,-32.04,20230209,4725,5.71,20230726,8760,-42.98,20220801,4725,5.71,20230726,2.17,N,067990,500,160 억,,2150939,N,N,0,N,00,N
|
|
20230731,110627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4975,-25,5,-0.50,165975790,33208,62.14,5000,5100,4975,6500,3500,5000,4998.07,6.68,0,3749,5110,5055,5005,4950,4900,5030,4925,161,1500,500,3600,5,1,32181550,1601,4.35,0.44,12,0.10,1143.00,11386.00,8760,20220801,-43.21,4725,20230726,5.29,7350,-32.31,20230209,4725,5.29,20230726,8760,-43.21,20220801,4725,5.29,20230726,2.17,N,067990,500,160 억,,2150939,N,N,0,N,00,N
|
|
20230731,100624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5010,10,2,0.20,59139610,11761,22.01,5000,5100,4995,6500,3500,5000,5028.45,6.68,0,1440,5110,5055,5005,4950,4900,5030,4925,161,1500,500,3600,10,1,32181550,1612,4.38,0.44,12,0.04,1143.00,11386.00,8760,20220801,-42.81,4725,20230726,6.03,7350,-31.84,20230209,4725,6.03,20230726,8760,-42.81,20220801,4725,6.03,20230726,2.17,N,067990,500,160 억,,2150939,N,N,0,N,00,N
|
|
20230731,090617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5000,0,3,0.00,1750000,350,0.65,5000,5000,5000,6500,3500,5000,5000.00,6.68,0,-43,5110,5055,5005,4950,4900,5030,4925,161,1500,500,3600,10,1,32181550,1609,4.37,0.44,12,0.00,1143.00,11386.00,8760,20220801,-42.92,4725,20230726,5.82,7350,-31.97,20230209,4725,5.82,20230726,8760,-42.92,20220801,4725,5.82,20230726,2.17,N,067990,500,160 억,,2150939,N,N,0,N,00,N
|
|
20230728,160619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5000,-30,5,-0.60,267681920,53420,33.94,5040,5060,4955,6530,3530,5030,5010.89,6.64,0,14408,5196,5112,4946,4862,4696,5155,4905,161,1500,500,3620,10,1,32181550,1609,4.37,0.44,12,0.17,1143.00,11386.00,8760,20220801,-42.92,4725,20230726,5.82,7350,-31.97,20230209,4725,5.82,20230726,8760,-42.92,20220801,4725,5.82,20230726,2.19,N,067990,500,160 억,,2136562,N,N,1,N,00,N
|
|
20230728,150620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5000,-30,5,-0.60,258040680,51493,32.71,5040,5060,4955,6530,3530,5030,5011.18,6.64,0,14978,5196,5112,4946,4862,4696,5155,4905,161,1500,500,3620,10,1,32181550,1609,4.37,0.44,12,0.16,1143.00,11386.00,8760,20220801,-42.92,4725,20230726,5.82,7350,-31.97,20230209,4725,5.82,20230726,8760,-42.92,20220801,4725,5.82,20230726,2.19,N,067990,500,160 억,,2136562,N,N,1,N,00,N
|
|
20230728,140615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5030,0,3,0.00,225938880,45063,28.63,5040,5060,4955,6530,3530,5030,5013.84,6.64,0,14615,5196,5112,4946,4862,4696,5155,4905,161,1500,500,3620,10,1,32181550,1619,4.40,0.44,12,0.14,1143.00,11386.00,8760,20220801,-42.58,4725,20230726,6.46,7350,-31.56,20230209,4725,6.46,20230726,8760,-42.58,20220801,4725,6.46,20230726,2.19,N,067990,500,160 억,,2136562,N,N,1,N,00,N
|
|
20230728,130619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5000,-30,5,-0.60,200220420,39933,25.37,5040,5060,4955,6530,3530,5030,5013.91,6.64,0,14035,5196,5112,4946,4862,4696,5155,4905,161,1500,500,3620,10,1,32181550,1609,4.37,0.44,12,0.12,1143.00,11386.00,8760,20220801,-42.92,4725,20230726,5.82,7350,-31.97,20230209,4725,5.82,20230726,8760,-42.92,20220801,4725,5.82,20230726,2.19,N,067990,500,160 억,,2136562,N,N,1,N,00,N
|
|
20230728,120616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5040,10,2,0.20,139730720,27843,17.69,5040,5060,4955,6530,3530,5030,5018.52,6.64,0,6274,5196,5112,4946,4862,4696,5155,4905,161,1500,500,3620,10,1,32181550,1622,4.41,0.44,12,0.09,1143.00,11386.00,8760,20220801,-42.47,4725,20230726,6.67,7350,-31.43,20230209,4725,6.67,20230726,8760,-42.47,20220801,4725,6.67,20230726,2.19,N,067990,500,160 억,,2136562,N,N,1,N,00,N
|
|
20230728,110622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5030,0,3,0.00,138279090,27555,17.50,5040,5060,4955,6530,3530,5030,5018.29,6.64,0,6274,5196,5112,4946,4862,4696,5155,4905,161,1500,500,3620,10,1,32181550,1619,4.40,0.44,12,0.09,1143.00,11386.00,8760,20220801,-42.58,4725,20230726,6.46,7350,-31.56,20230209,4725,6.46,20230726,8760,-42.58,20220801,4725,6.46,20230726,2.19,N,067990,500,160 억,,2136562,N,N,1,N,00,N
|
|
20230728,100613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5000,-30,5,-0.60,79086540,15790,10.03,5040,5060,4955,6530,3530,5030,5008.65,6.64,0,2166,5196,5112,4946,4862,4696,5155,4905,161,1500,500,3620,10,1,32181550,1609,4.37,0.44,12,0.05,1143.00,11386.00,8760,20220801,-42.92,4725,20230726,5.82,7350,-31.97,20230209,4725,5.82,20230726,8760,-42.92,20220801,4725,5.82,20230726,2.19,N,067990,500,160 억,,2136562,N,N,1,N,00,N
|
|
20230728,090618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5040,10,2,0.20,40846895,8161,5.18,5040,5050,4995,6530,3530,5030,5005.13,6.64,0,2803,5196,5112,4946,4862,4696,5155,4905,161,1500,500,3620,10,1,32181550,1622,4.41,0.44,12,0.03,1143.00,11386.00,8760,20220801,-42.47,4725,20230726,6.67,7350,-31.43,20230209,4725,6.67,20230726,8760,-42.47,20220801,4725,6.67,20230726,2.19,N,067990,500,160 억,,2136562,N,N,1,N,00,N
|
|
20230727,160615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5030,200,2,4.14,248494565,49965,43.44,4780,5030,4780,6270,3385,4830,4973.37,6.64,682,1036,5053,4941,4833,4721,4613,4887,4667,161,1442,500,3470,10,1,32181550,1619,4.40,0.44,12,0.16,1143.00,11386.00,8760,20220801,-42.58,4725,20230726,6.46,7350,-31.56,20230209,4725,6.46,20230726,8760,-42.58,20220801,4725,6.46,20230726,2.11,N,067990,500,160 억,,2136353,N,N,1,N,00,N
|
|
20230727,150616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5020,190,2,3.93,225785920,45446,39.51,4780,5030,4780,6270,3385,4830,4968.22,6.64,682,1714,5053,4941,4833,4721,4613,4887,4667,161,1442,500,3470,10,1,32181550,1616,4.39,0.44,12,0.14,1143.00,11386.00,8760,20220801,-42.69,4725,20230726,6.24,7350,-31.70,20230209,4725,6.24,20230726,8760,-42.69,20220801,4725,6.24,20230726,2.11,N,067990,500,160 억,,2136353,N,N,224,N,00,N
|
|
20230727,140612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5010,180,2,3.73,197526720,39810,34.61,4780,5020,4780,6270,3385,4830,4961.74,6.64,682,1478,5053,4941,4833,4721,4613,4887,4667,161,1442,500,3470,10,1,32181550,1612,4.38,0.44,12,0.12,1143.00,11386.00,8760,20220801,-42.81,4725,20230726,6.03,7350,-31.84,20230209,4725,6.03,20230726,8760,-42.81,20220801,4725,6.03,20230726,2.11,N,067990,500,160 억,,2136353,N,N,224,N,00,N
|
|
20230727,130612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5020,190,2,3.93,184382690,37184,32.33,4780,5020,4780,6270,3385,4830,4958.66,6.64,682,1886,5053,4941,4833,4721,4613,4887,4667,161,1442,500,3470,10,1,32181550,1616,4.39,0.44,12,0.12,1143.00,11386.00,8760,20220801,-42.69,4725,20230726,6.24,7350,-31.70,20230209,4725,6.24,20230726,8760,-42.69,20220801,4725,6.24,20230726,2.11,N,067990,500,160 억,,2136353,N,N,224,N,00,N
|
|
20230727,120615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5000,170,2,3.52,158494760,32016,27.83,4780,5010,4780,6270,3385,4830,4950.49,6.64,682,2231,5053,4941,4833,4721,4613,4887,4667,161,1442,500,3470,10,1,32181550,1609,4.37,0.44,12,0.10,1143.00,11386.00,8760,20220801,-42.92,4725,20230726,5.82,7350,-31.97,20230209,4725,5.82,20230726,8760,-42.92,20220801,4725,5.82,20230726,2.11,N,067990,500,160 억,,2136353,N,N,224,N,00,N
|
|
20230727,110616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5000,170,2,3.52,138528100,28022,24.36,4780,5010,4780,6270,3385,4830,4943.55,6.64,682,2808,5053,4941,4833,4721,4613,4887,4667,161,1442,500,3470,10,1,32181550,1609,4.37,0.44,12,0.09,1143.00,11386.00,8760,20220801,-42.92,4725,20230726,5.82,7350,-31.97,20230209,4725,5.82,20230726,8760,-42.92,20220801,4725,5.82,20230726,2.11,N,067990,500,160 억,,2136353,N,N,224,N,00,N
|
|
20230727,100613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4970,140,2,2.90,73561605,15012,13.05,4780,5000,4780,6270,3385,4830,4900.19,6.64,682,-548,5053,4941,4833,4721,4613,4887,4667,161,1442,500,3470,5,1,32181550,1599,4.35,0.44,12,0.05,1143.00,11386.00,8760,20220801,-43.26,4725,20230726,5.19,7350,-32.38,20230209,4725,5.19,20230726,8760,-43.26,20220801,4725,5.19,20230726,2.11,N,067990,500,160 억,,2136353,N,N,224,N,00,N
|
|
20230727,090612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4870,40,2,0.83,5815785,1215,1.06,4780,4885,4780,6270,3385,4830,4786.65,6.64,682,59,5053,4941,4833,4721,4613,4887,4667,161,1442,500,3470,5,1,32181550,1567,4.26,0.43,12,0.00,1143.00,11386.00,8760,20220801,-44.41,4725,20230726,3.07,7350,-33.74,20230209,4725,3.07,20230726,8760,-44.41,20220801,4725,3.07,20230726,2.11,N,067990,500,160 억,,2136353,N,N,224,N,00,N
|
|
20230726,160611,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4830,-85,5,-1.73,552016375,115026,68.52,4945,4945,4725,6380,3445,4915,4799.06,6.64,0,366,5175,5045,4950,4820,4725,4997,4772,161,1467,500,3530,5,1,32181550,1554,4.23,0.42,12,0.36,1143.00,11386.00,8830,20220725,-45.30,4725,20230726,2.22,7350,-34.29,20230209,4725,2.22,20230726,8760,-44.86,20220801,4725,2.22,20230726,2.15,N,067990,500,160 억,,2135671,N,N,224,N,00,N
|
|
20230726,150615,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4825,-90,5,-1.83,528444305,110143,65.61,4945,4945,4725,6380,3445,4915,4797.80,6.64,0,519,5175,5045,4950,4820,4725,4997,4772,161,1467,500,3530,5,1,32181550,1553,4.22,0.42,12,0.34,1143.00,11386.00,8830,20220725,-45.36,4725,20230726,2.12,7350,-34.35,20230209,4725,2.12,20230726,8760,-44.92,20220801,4725,2.12,20230726,2.15,N,067990,500,160 억,,2135671,N,N,8,N,00,N
|
|
20230726,140611,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4800,-115,5,-2.34,489854885,102119,60.83,4945,4945,4725,6380,3445,4915,4796.90,6.64,0,628,5175,5045,4950,4820,4725,4997,4772,161,1467,500,3530,5,1,32181550,1545,4.20,0.42,12,0.32,1143.00,11386.00,8830,20220725,-45.64,4725,20230726,1.59,7350,-34.69,20230209,4725,1.59,20230726,8760,-45.21,20220801,4725,1.59,20230726,2.15,N,067990,500,160 억,,2135671,N,N,8,N,00,N
|
|
20230726,130610,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4790,-125,5,-2.54,436443455,90943,54.17,4945,4945,4725,6380,3445,4915,4799.09,6.64,0,1732,5175,5045,4950,4820,4725,4997,4772,161,1467,500,3530,5,1,32181550,1541,4.19,0.42,12,0.28,1143.00,11386.00,8830,20220725,-45.75,4725,20230726,1.38,7350,-34.83,20230209,4725,1.38,20230726,8760,-45.32,20220801,4725,1.38,20230726,2.15,N,067990,500,160 억,,2135671,N,N,8,N,00,N
|
|
20230726,120612,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4805,-110,5,-2.24,386911045,80608,48.02,4945,4945,4725,6380,3445,4915,4799.91,6.64,0,3226,5175,5045,4950,4820,4725,4997,4772,161,1467,500,3530,5,1,32181550,1546,4.20,0.42,12,0.25,1143.00,11386.00,8830,20220725,-45.58,4725,20230726,1.69,7350,-34.63,20230209,4725,1.69,20230726,8760,-45.15,20220801,4725,1.69,20230726,2.15,N,067990,500,160 억,,2135671,N,N,8,N,00,N
|
|
20230726,110607,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4775,-140,5,-2.85,280330360,58324,34.74,4945,4945,4725,6380,3445,4915,4806.43,6.64,0,-3893,5175,5045,4950,4820,4725,4997,4772,161,1467,500,3530,5,1,32181550,1537,4.18,0.42,12,0.18,1143.00,11386.00,8830,20220725,-45.92,4725,20230726,1.06,7350,-35.03,20230209,4725,1.06,20230726,8760,-45.49,20220801,4725,1.06,20230726,2.15,N,067990,500,160 억,,2135671,N,N,8,N,00,N
|
|
20230726,100612,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4865,-50,5,-1.02,98820710,20309,12.10,4945,4945,4835,6380,3445,4915,4865.86,6.64,0,-11157,5175,5045,4950,4820,4725,4997,4772,161,1467,500,3530,5,1,32181550,1566,4.26,0.43,12,0.06,1143.00,11386.00,8830,20220725,-44.90,4835,20230726,0.62,7350,-33.81,20230209,4835,0.62,20230726,8760,-44.46,20220801,4835,0.62,20230726,2.15,N,067990,500,160 억,,2135671,N,N,8,N,00,N
|
|
20230726,090607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4875,-40,5,-0.81,14091495,2862,1.70,4945,4945,4875,6380,3445,4915,4923.65,6.64,0,-2416,5175,5045,4950,4820,4725,4997,4772,161,1467,500,3530,5,1,32181550,1569,4.27,0.43,12,0.01,1143.00,11386.00,8830,20220725,-44.79,4855,20230725,0.41,7350,-33.67,20230209,4855,0.41,20230725,8760,-44.35,20220801,4855,0.41,20230725,2.15,N,067990,500,160 억,,2135671,N,N,8,N,00,N
|
|
20230725,160606,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4915,-105,5,-2.09,817477740,166528,121.86,5000,5080,4855,6520,3520,5020,4908.95,6.78,0,-47488,5153,5086,5053,4986,4953,5070,4970,161,1500,500,3610,5,1,32181550,1582,4.30,0.43,12,0.52,1143.00,11386.00,8830,20220722,-44.34,4855,20230725,1.24,7350,-33.13,20230209,4855,1.24,20230725,8830,-44.34,20220725,4855,1.24,20230725,2.13,N,067990,500,160 억,,2182023,N,N,8,N,00,N
|
|
20230725,150601,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4895,-125,5,-2.49,743576170,151419,110.81,5000,5080,4855,6520,3520,5020,4910.72,6.78,0,-46603,5153,5086,5053,4986,4953,5070,4970,161,1500,500,3610,5,1,32181550,1575,4.28,0.43,12,0.47,1143.00,11386.00,8830,20220722,-44.56,4855,20230725,0.82,7350,-33.40,20230209,4855,0.82,20230725,8830,-44.56,20220725,4855,0.82,20230725,2.13,N,067990,500,160 억,,2182023,N,N,5,N,00,N
|
|
20230725,140602,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4895,-125,5,-2.49,723948370,147407,107.87,5000,5080,4855,6520,3520,5020,4911.22,6.78,0,-46349,5153,5086,5053,4986,4953,5070,4970,161,1500,500,3610,5,1,32181550,1575,4.28,0.43,12,0.46,1143.00,11386.00,8830,20220722,-44.56,4855,20230725,0.82,7350,-33.40,20230209,4855,0.82,20230725,8830,-44.56,20220725,4855,0.82,20230725,2.13,N,067990,500,160 억,,2182023,N,N,5,N,00,N
|
|
20230725,130607,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4905,-115,5,-2.29,651509300,132598,97.03,5000,5080,4855,6520,3520,5020,4913.42,6.78,0,-47975,5153,5086,5053,4986,4953,5070,4970,161,1500,500,3610,5,1,32181550,1579,4.29,0.43,12,0.41,1143.00,11386.00,8830,20220722,-44.45,4855,20230725,1.03,7350,-33.27,20230209,4855,1.03,20230725,8830,-44.45,20220725,4855,1.03,20230725,2.13,N,067990,500,160 억,,2182023,N,N,5,N,00,N
|
|
20230725,120606,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4925,-95,5,-1.89,622629525,126720,92.73,5000,5080,4855,6520,3520,5020,4913.43,6.78,0,-46220,5153,5086,5053,4986,4953,5070,4970,161,1500,500,3610,5,1,32181550,1585,4.31,0.43,12,0.39,1143.00,11386.00,8830,20220722,-44.22,4855,20230725,1.44,7350,-32.99,20230209,4855,1.44,20230725,8830,-44.22,20220725,4855,1.44,20230725,2.13,N,067990,500,160 억,,2182023,N,N,5,N,00,N
|
|
20230725,110604,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4950,-70,5,-1.39,583028985,118667,86.84,5000,5080,4855,6520,3520,5020,4913.15,6.78,0,-45909,5153,5086,5053,4986,4953,5070,4970,161,1500,500,3610,5,1,32181550,1593,4.33,0.43,12,0.37,1143.00,11386.00,8830,20220722,-43.94,4855,20230725,1.96,7350,-32.65,20230209,4855,1.96,20230725,8830,-43.94,20220725,4855,1.96,20230725,2.13,N,067990,500,160 억,,2182023,N,N,5,N,00,N
|
|
20230725,100604,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4885,-135,5,-2.69,379544925,76958,56.32,5000,5080,4855,6520,3520,5020,4931.84,6.78,0,-45755,5153,5086,5053,4986,4953,5070,4970,161,1500,500,3610,5,1,32181550,1572,4.27,0.43,12,0.24,1143.00,11386.00,8830,20220722,-44.68,4855,20230725,0.62,7350,-33.54,20230209,4855,0.62,20230725,8830,-44.68,20220725,4855,0.62,20230725,2.13,N,067990,500,160 억,,2182023,N,N,5,N,00,N
|
|
20230725,090603,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5020,0,3,0.00,19637110,3912,2.86,5000,5080,5000,6520,3520,5020,5019.71,6.78,0,655,5153,5086,5053,4986,4953,5070,4970,161,1500,500,3610,10,1,32181550,1616,4.39,0.44,12,0.01,1143.00,11386.00,8830,20220722,-43.15,5000,20230725,0.40,7350,-31.70,20230209,5000,0.40,20230725,8830,-43.15,20220725,5000,0.40,20230725,2.13,N,067990,500,160 억,,2182023,N,N,5,N,00,N
|
|
20230724,160607,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5020,-80,5,-1.57,690263150,136648,190.65,5100,5120,5020,6630,3570,5100,5050.99,6.80,0,-5669,5200,5150,5120,5070,5040,5135,5055,161,1530,500,3670,10,1,32181550,1616,4.39,0.44,12,0.42,1143.00,11386.00,8830,20220722,-43.15,5020,20230724,0.00,7350,-31.70,20230209,5020,0.00,20230724,8830,-43.15,20220725,5020,0.00,20230724,2.16,N,067990,500,160 억,,2187691,N,N,5,N,00,N
|
|
20230724,150602,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5030,-70,5,-1.37,642105560,127064,177.28,5100,5120,5020,6630,3570,5100,5052.99,6.80,0,-7915,5200,5150,5120,5070,5040,5135,5055,161,1530,500,3670,10,1,32181550,1619,4.40,0.44,12,0.39,1143.00,11386.00,8830,20220722,-43.04,5020,20230724,0.20,7350,-31.56,20230209,5020,0.20,20230724,8830,-43.04,20220725,5020,0.20,20230724,2.16,N,067990,500,160 억,,2187691,N,N,2,N,00,N
|
|
20230724,140601,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5090,-10,5,-0.20,592458190,117220,163.54,5100,5120,5020,6630,3570,5100,5053.80,6.80,0,-8497,5200,5150,5120,5070,5040,5135,5055,161,1530,500,3670,10,1,32181550,1638,4.45,0.45,12,0.36,1143.00,11386.00,8830,20220722,-42.36,5020,20230724,1.39,7350,-30.75,20230209,5020,1.39,20230724,8830,-42.36,20220725,5020,1.39,20230724,2.16,N,067990,500,160 억,,2187691,N,N,2,N,00,N
|
|
20230724,130601,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5100,0,3,0.00,573331860,113474,158.32,5100,5120,5020,6630,3570,5100,5052.06,6.80,0,-7060,5200,5150,5120,5070,5040,5135,5055,161,1530,500,3670,10,1,32181550,1641,4.46,0.45,12,0.35,1143.00,11386.00,8830,20220722,-42.24,5020,20230724,1.59,7350,-30.61,20230209,5020,1.59,20230724,8830,-42.24,20220725,5020,1.59,20230724,2.16,N,067990,500,160 억,,2187691,N,N,2,N,00,N
|
|
20230724,120602,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5100,0,3,0.00,553263320,109537,152.82,5100,5120,5020,6630,3570,5100,5050.42,6.80,0,-7060,5200,5150,5120,5070,5040,5135,5055,161,1530,500,3670,10,1,32181550,1641,4.46,0.45,12,0.34,1143.00,11386.00,8830,20220722,-42.24,5020,20230724,1.59,7350,-30.61,20230209,5020,1.59,20230724,8830,-42.24,20220725,5020,1.59,20230724,2.16,N,067990,500,160 억,,2187691,N,N,2,N,00,N
|
|
20230724,110605,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5060,-40,5,-0.78,510187570,101051,140.99,5100,5120,5020,6630,3570,5100,5048.24,6.80,0,-6654,5200,5150,5120,5070,5040,5135,5055,161,1530,500,3670,10,1,32181550,1628,4.43,0.44,12,0.31,1143.00,11386.00,8830,20220722,-42.70,5020,20230724,0.80,7350,-31.16,20230209,5020,0.80,20230724,8830,-42.70,20220725,5020,0.80,20230724,2.16,N,067990,500,160 억,,2187691,N,N,2,N,00,N
|
|
20230724,100559,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5040,-60,5,-1.18,394346080,78029,108.87,5100,5120,5030,6630,3570,5100,5053.16,6.80,0,-5371,5200,5150,5120,5070,5040,5135,5055,161,1530,500,3670,10,1,32181550,1622,4.41,0.44,12,0.24,1143.00,11386.00,8830,20220722,-42.92,5030,20230724,0.20,7350,-31.43,20230209,5030,0.20,20230724,8830,-42.92,20220725,5030,0.20,20230724,2.16,N,067990,500,160 억,,2187691,N,N,2,N,00,N
|
|
20230724,090602,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5110,10,2,0.20,31082270,6094,8.50,5100,5120,5090,6630,3570,5100,5100.58,6.80,0,-1420,5200,5150,5120,5070,5040,5135,5055,161,1530,500,3670,10,1,32181550,1644,4.47,0.45,12,0.02,1143.00,11386.00,8830,20220722,-42.13,5090,20230724,0.39,7350,-30.48,20230209,5090,0.39,20230724,8830,-42.13,20220725,5090,0.39,20230724,2.16,N,067990,500,160 억,,2187691,N,N,2,N,00,N
|
|
20230721,160556,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5100,-60,5,-1.16,366371030,71611,81.24,5140,5170,5090,6700,3620,5160,5116.17,6.84,0,-13139,5273,5216,5163,5106,5053,5190,5080,161,1540,500,3710,10,1,32181550,1641,4.46,0.45,12,0.22,1143.00,11386.00,8830,20220722,-42.24,5090,20230721,0.20,7350,-30.61,20230209,5090,0.20,20230721,8830,-42.24,20220722,5090,0.20,20230721,2.15,N,067990,500,160 억,,2200832,N,N,2,N,00,N
|
|
20230721,150559,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5110,-50,5,-0.97,326410120,63787,72.37,5140,5170,5090,6700,3620,5160,5117.19,6.84,0,-11063,5273,5216,5163,5106,5053,5190,5080,161,1540,500,3710,10,1,32181550,1644,4.47,0.45,12,0.20,1143.00,11386.00,8830,20220722,-42.13,5090,20230721,0.39,7350,-30.48,20230209,5090,0.39,20230721,8830,-42.13,20220722,5090,0.39,20230721,2.15,N,067990,500,160 억,,2200832,N,N,1,N,00,N
|
|
20230721,140556,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5140,-20,5,-0.39,269636340,52691,59.78,5140,5170,5090,6700,3620,5160,5117.31,6.84,0,-7578,5273,5216,5163,5106,5053,5190,5080,161,1540,500,3710,10,1,32181550,1654,4.50,0.45,12,0.16,1143.00,11386.00,8830,20220722,-41.79,5090,20230721,0.98,7350,-30.07,20230209,5090,0.98,20230721,8830,-41.79,20220722,5090,0.98,20230721,2.15,N,067990,500,160 억,,2200832,N,N,1,N,00,N
|
|
20230721,130558,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5120,-40,5,-0.78,118340290,23054,26.15,5140,5170,5110,6700,3620,5160,5133.18,6.84,0,-5264,5273,5216,5163,5106,5053,5190,5080,161,1540,500,3710,10,1,32181550,1648,4.48,0.45,12,0.07,1143.00,11386.00,8830,20220722,-42.02,5110,20230721,0.20,7350,-30.34,20230209,5110,0.20,20230721,8830,-42.02,20220722,5110,0.20,20230721,2.15,N,067990,500,160 억,,2200832,N,N,1,N,00,N
|
|
20230721,120604,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5150,-10,5,-0.19,105570550,20564,23.33,5140,5170,5110,6700,3620,5160,5133.76,6.84,0,-3360,5273,5216,5163,5106,5053,5190,5080,161,1540,500,3710,10,1,32181550,1657,4.51,0.45,12,0.06,1143.00,11386.00,8830,20220722,-41.68,5110,20230721,0.78,7350,-29.93,20230209,5110,0.78,20230721,8830,-41.68,20220722,5110,0.78,20230721,2.15,N,067990,500,160 억,,2200832,N,N,1,N,00,N
|
|
20230721,110602,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5150,-10,5,-0.19,99892780,19460,22.08,5140,5170,5110,6700,3620,5160,5133.24,6.84,0,-2835,5273,5216,5163,5106,5053,5190,5080,161,1540,500,3710,10,1,32181550,1657,4.51,0.45,12,0.06,1143.00,11386.00,8830,20220722,-41.68,5110,20230721,0.78,7350,-29.93,20230209,5110,0.78,20230721,8830,-41.68,20220722,5110,0.78,20230721,2.15,N,067990,500,160 억,,2200832,N,N,1,N,00,N
|
|
20230721,100601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5150,-10,5,-0.19,25558800,4969,5.64,5140,5170,5130,6700,3620,5160,5143.65,6.84,0,-882,5273,5216,5163,5106,5053,5190,5080,161,1540,500,3710,10,1,32181550,1657,4.51,0.45,12,0.02,1143.00,11386.00,8830,20220722,-41.68,5110,20230720,0.78,7350,-29.93,20230209,5110,0.78,20230720,8830,-41.68,20220722,5110,0.78,20230720,2.15,N,067990,500,160 억,,2200832,N,N,1,N,00,N
|
|
20230721,090601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5130,-30,5,-0.58,5309120,1034,1.17,5140,5140,5130,6700,3620,5160,5134.55,6.84,0,-211,5273,5216,5163,5106,5053,5190,5080,161,1540,500,3710,10,1,32181550,1651,4.49,0.45,12,0.00,1143.00,11386.00,8830,20220722,-41.90,5110,20230720,0.39,7350,-30.20,20230209,5110,0.39,20230720,8830,-41.90,20220722,5110,0.39,20230720,2.15,N,067990,500,160 억,,2200832,N,N,1,N,00,N
|
|
20230720,160556,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5160,-20,5,-0.39,455580440,88132,164.73,5200,5220,5110,6730,3630,5180,5169.30,6.85,0,-4516,5320,5250,5190,5120,5060,5220,5090,161,1550,500,3720,10,1,32181550,1661,4.51,0.45,12,0.27,1143.00,11386.00,8830,20220722,-41.56,5110,20230720,0.98,7350,-29.80,20230209,5110,0.98,20230720,8830,-41.56,20220722,5110,0.98,20230720,2.13,N,067990,500,160 억,,2205358,N,N,1,N,00,N
|
|
20230720,150555,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5170,-10,5,-0.19,429878920,83138,155.40,5200,5220,5110,6730,3630,5180,5170.67,6.85,0,-1101,5320,5250,5190,5120,5060,5220,5090,161,1550,500,3720,10,1,32181550,1664,4.52,0.45,12,0.26,1143.00,11386.00,8830,20220722,-41.45,5110,20230720,1.17,7350,-29.66,20230209,5110,1.17,20230720,8830,-41.45,20220722,5110,1.17,20230720,2.13,N,067990,500,160 억,,2205358,N,N,5,N,00,N
|
|
20230720,140555,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5180,0,3,0.00,413400270,79935,149.41,5200,5220,5110,6730,3630,5180,5171.71,6.85,0,-438,5320,5250,5190,5120,5060,5220,5090,161,1550,500,3720,10,1,32181550,1667,4.53,0.45,12,0.25,1143.00,11386.00,8830,20220722,-41.34,5110,20230720,1.37,7350,-29.52,20230209,5110,1.37,20230720,8830,-41.34,20220722,5110,1.37,20230720,2.13,N,067990,500,160 억,,2205358,N,N,5,N,00,N
|
|
20230720,130554,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5190,10,2,0.19,318205900,61467,114.89,5200,5220,5110,6730,3630,5180,5176.86,6.85,0,-3851,5320,5250,5190,5120,5060,5220,5090,161,1550,500,3720,10,1,32181550,1670,4.54,0.46,12,0.19,1143.00,11386.00,8830,20220722,-41.22,5110,20230720,1.57,7350,-29.39,20230209,5110,1.57,20230720,8830,-41.22,20220722,5110,1.57,20230720,2.13,N,067990,500,160 억,,2205358,N,N,5,N,00,N
|
|
20230720,120559,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5180,0,3,0.00,310811010,60038,112.22,5200,5220,5110,6730,3630,5180,5176.90,6.85,0,-3740,5320,5250,5190,5120,5060,5220,5090,161,1550,500,3720,10,1,32181550,1667,4.53,0.45,12,0.19,1143.00,11386.00,8830,20220722,-41.34,5110,20230720,1.37,7350,-29.52,20230209,5110,1.37,20230720,8830,-41.34,20220722,5110,1.37,20230720,2.13,N,067990,500,160 억,,2205358,N,N,5,N,00,N
|
|
20230720,110557,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5180,0,3,0.00,299237680,57795,108.03,5200,5220,5110,6730,3630,5180,5177.57,6.85,0,-3248,5320,5250,5190,5120,5060,5220,5090,161,1550,500,3720,10,1,32181550,1667,4.53,0.45,12,0.18,1143.00,11386.00,8830,20220722,-41.34,5110,20230720,1.37,7350,-29.52,20230209,5110,1.37,20230720,8830,-41.34,20220722,5110,1.37,20230720,2.13,N,067990,500,160 억,,2205358,N,N,5,N,00,N
|
|
20230720,100553,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5200,20,2,0.39,53712110,10435,19.50,5200,5200,5110,6730,3630,5180,5147.30,6.85,0,-3954,5320,5250,5190,5120,5060,5220,5090,161,1550,500,3720,10,1,32181550,1673,4.55,0.46,12,0.03,1143.00,11386.00,8830,20220722,-41.11,5110,20230720,1.76,7350,-29.25,20230209,5110,1.76,20230720,8830,-41.11,20220722,5110,1.76,20230720,2.13,N,067990,500,160 억,,2205358,N,N,5,N,00,N
|
|
20230720,090552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5160,-20,5,-0.39,1533770,296,0.55,5200,5200,5160,6730,3630,5180,5181.66,6.85,0,-172,5320,5250,5190,5120,5060,5220,5090,161,1550,500,3720,10,1,32181550,1661,4.51,0.45,12,0.00,1143.00,11386.00,8830,20220722,-41.56,5130,20230719,0.58,7350,-29.80,20230209,5130,0.58,20230719,8830,-41.56,20220722,5130,0.58,20230719,2.13,N,067990,500,160 억,,2205358,N,N,5,N,00,N
|
|
20230719,160604,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5180,-50,5,-0.96,277367970,53500,60.29,5240,5260,5130,6790,3670,5230,5184.46,6.88,0,-10133,5436,5332,5256,5152,5076,5295,5115,161,1560,500,3760,10,1,32181550,1667,4.53,0.45,12,0.17,1143.00,11386.00,8830,20220722,-41.34,5130,20230719,0.97,7350,-29.52,20230209,5130,0.97,20230719,8830,-41.34,20220722,5130,0.97,20230719,2.06,N,067990,500,160 억,,2215501,N,N,5,N,00,N
|
|
20230719,150603,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5210,-20,5,-0.38,263264010,50777,57.22,5240,5260,5130,6790,3670,5230,5184.71,6.88,0,-9932,5436,5332,5256,5152,5076,5295,5115,161,1560,500,3760,10,1,32181550,1677,4.56,0.46,12,0.16,1143.00,11386.00,8830,20220722,-41.00,5130,20230719,1.56,7350,-29.12,20230209,5130,1.56,20230719,8830,-41.00,20220722,5130,1.56,20230719,2.06,N,067990,500,160 억,,2215501,N,N,10,N,00,N
|
|
20230719,140604,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5190,-40,5,-0.76,169589550,32612,36.75,5240,5260,5160,6790,3670,5230,5200.22,6.88,0,-7972,5436,5332,5256,5152,5076,5295,5115,161,1560,500,3760,10,1,32181550,1670,4.54,0.46,12,0.10,1143.00,11386.00,8830,20220722,-41.22,5160,20230719,0.58,7350,-29.39,20230209,5160,0.58,20230719,8830,-41.22,20220722,5160,0.58,20230719,2.06,N,067990,500,160 억,,2215501,N,N,10,N,00,N
|
|
20230719,130558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5200,-30,5,-0.57,135970870,26112,29.43,5240,5260,5180,6790,3670,5230,5207.22,6.88,0,-6525,5436,5332,5256,5152,5076,5295,5115,161,1560,500,3760,10,1,32181550,1673,4.55,0.46,12,0.08,1143.00,11386.00,8830,20220722,-41.11,5170,20230717,0.58,7350,-29.25,20230209,5170,0.58,20230717,8830,-41.11,20220722,5170,0.58,20230717,2.06,N,067990,500,160 억,,2215501,N,N,10,N,00,N
|
|
20230719,120604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5200,-30,5,-0.57,87437450,16755,18.88,5240,5260,5180,6790,3670,5230,5218.59,6.88,0,-5980,5436,5332,5256,5152,5076,5295,5115,161,1560,500,3760,10,1,32181550,1673,4.55,0.46,12,0.05,1143.00,11386.00,8830,20220722,-41.11,5170,20230717,0.58,7350,-29.25,20230209,5170,0.58,20230717,8830,-41.11,20220722,5170,0.58,20230717,2.06,N,067990,500,160 억,,2215501,N,N,10,N,00,N
|
|
20230719,110604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5220,-10,5,-0.19,67893320,12996,14.65,5240,5260,5180,6790,3670,5230,5224.17,6.88,0,-5927,5436,5332,5256,5152,5076,5295,5115,161,1560,500,3760,10,1,32181550,1680,4.57,0.46,12,0.04,1143.00,11386.00,8830,20220722,-40.88,5170,20230717,0.97,7350,-28.98,20230209,5170,0.97,20230717,8830,-40.88,20220722,5170,0.97,20230717,2.06,N,067990,500,160 억,,2215501,N,N,10,N,00,N
|
|
20230719,100559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5210,-20,5,-0.38,35754400,6853,7.72,5240,5260,5180,6790,3670,5230,5217.34,6.88,0,-4544,5436,5332,5256,5152,5076,5295,5115,161,1560,500,3760,10,1,32181550,1677,4.56,0.46,12,0.02,1143.00,11386.00,8830,20220722,-41.00,5170,20230717,0.77,7350,-29.12,20230209,5170,0.77,20230717,8830,-41.00,20220722,5170,0.77,20230717,2.06,N,067990,500,160 억,,2215501,N,N,10,N,00,N
|
|
20230719,090559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5230,0,3,0.00,18190410,3474,3.91,5240,5260,5210,6790,3670,5230,5236.16,6.88,0,-3159,5436,5332,5256,5152,5076,5295,5115,161,1560,500,3760,10,1,32181550,1683,4.58,0.46,12,0.01,1143.00,11386.00,8830,20220722,-40.77,5170,20230717,1.16,7350,-28.84,20230209,5170,1.16,20230717,8830,-40.77,20220722,5170,1.16,20230717,2.06,N,067990,500,160 억,,2215501,N,N,10,N,00,N
|
|
20230718,160559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5230,-90,5,-1.69,464985030,88735,49.56,5310,5360,5180,6910,3730,5320,5240.15,6.90,0,-8574,5580,5450,5310,5180,5040,5380,5110,161,1590,500,3830,10,1,32181550,1683,4.58,0.46,12,0.28,1143.00,11386.00,8830,20220722,-40.77,5170,20230717,1.16,7350,-28.84,20230209,5170,1.16,20230717,8830,-40.77,20220722,5170,1.16,20230717,2.04,N,067990,500,160 억,,2221888,N,N,10,N,00,N
|
|
20230718,150558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5230,-90,5,-1.69,437343260,83428,46.60,5310,5360,5180,6910,3730,5320,5242.16,6.90,0,-8367,5580,5450,5310,5180,5040,5380,5110,161,1590,500,3830,10,1,32181550,1683,4.58,0.46,12,0.26,1143.00,11386.00,8830,20220722,-40.77,5170,20230717,1.16,7350,-28.84,20230209,5170,1.16,20230717,8830,-40.77,20220722,5170,1.16,20230717,2.04,N,067990,500,160 억,,2221888,N,N,117,N,00,N
|
|
20230718,140556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5250,-70,5,-1.32,265184140,50401,28.15,5310,5360,5200,6910,3730,5320,5261.49,6.90,0,-6378,5580,5450,5310,5180,5040,5380,5110,161,1590,500,3830,10,1,32181550,1690,4.59,0.46,12,0.16,1143.00,11386.00,8830,20220722,-40.54,5170,20230717,1.55,7350,-28.57,20230209,5170,1.55,20230717,8830,-40.54,20220722,5170,1.55,20230717,2.04,N,067990,500,160 억,,2221888,N,N,117,N,00,N
|
|
20230718,130556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5250,-70,5,-1.32,169109340,32013,17.88,5310,5360,5250,6910,3730,5320,5282.52,6.90,0,-7024,5580,5450,5310,5180,5040,5380,5110,161,1590,500,3830,10,1,32181550,1690,4.59,0.46,12,0.10,1143.00,11386.00,8830,20220722,-40.54,5170,20230717,1.55,7350,-28.57,20230209,5170,1.55,20230717,8830,-40.54,20220722,5170,1.55,20230717,2.04,N,067990,500,160 억,,2221888,N,N,117,N,00,N
|
|
20230718,120600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5260,-60,5,-1.13,147570950,27914,15.59,5310,5360,5250,6910,3730,5320,5286.63,6.90,0,-4070,5580,5450,5310,5180,5040,5380,5110,161,1590,500,3830,10,1,32181550,1693,4.60,0.46,12,0.09,1143.00,11386.00,8830,20220722,-40.43,5170,20230717,1.74,7350,-28.44,20230209,5170,1.74,20230717,8830,-40.43,20220722,5170,1.74,20230717,2.04,N,067990,500,160 억,,2221888,N,N,117,N,00,N
|
|
20230718,110600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5270,-50,5,-0.94,104643900,19744,11.03,5310,5360,5250,6910,3730,5320,5300.04,6.90,0,-3865,5580,5450,5310,5180,5040,5380,5110,161,1590,500,3830,10,1,32181550,1696,4.61,0.46,12,0.06,1143.00,11386.00,8830,20220722,-40.32,5170,20230717,1.93,7350,-28.30,20230209,5170,1.93,20230717,8830,-40.32,20220722,5170,1.93,20230717,2.04,N,067990,500,160 억,,2221888,N,N,117,N,00,N
|
|
20230718,100554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5270,-50,5,-0.94,86141450,16245,9.07,5310,5360,5250,6910,3730,5320,5302.64,6.90,0,-2258,5580,5450,5310,5180,5040,5380,5110,161,1590,500,3830,10,1,32181550,1696,4.61,0.46,12,0.05,1143.00,11386.00,8830,20220722,-40.32,5170,20230717,1.93,7350,-28.30,20230209,5170,1.93,20230717,8830,-40.32,20220722,5170,1.93,20230717,2.04,N,067990,500,160 억,,2221888,N,N,117,N,00,N
|
|
20230718,090555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5320,0,3,0.00,3846080,725,0.40,5310,5320,5270,6910,3730,5320,5304.94,6.90,0,51,5580,5450,5310,5180,5040,5380,5110,161,1590,500,3830,10,1,32181550,1712,4.65,0.47,12,0.00,1143.00,11386.00,8830,20220722,-39.75,5170,20230717,2.90,7350,-27.62,20230209,5170,2.90,20230717,8830,-39.75,20220722,5170,2.90,20230717,2.04,N,067990,500,160 억,,2221888,N,N,117,N,00,N
|
|
20230717,160556,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5320,-110,5,-2.03,948351940,178912,472.71,5380,5440,5170,7050,3810,5430,5300.66,7.04,0,-39954,5470,5450,5410,5390,5350,5460,5400,161,1620,500,3900,10,1,32181550,1712,4.65,0.47,12,0.56,1143.00,11386.00,8830,20220722,-39.75,5170,20230717,2.90,7350,-27.62,20230209,5170,2.90,20230717,8830,-39.75,20220722,5170,2.90,20230717,2.07,N,067990,500,160 억,,2265827,N,N,117,N,00,N
|
|
20230717,150552,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5370,-60,5,-1.10,901591660,170143,449.54,5380,5440,5170,7050,3810,5430,5299.02,7.04,0,-38991,5470,5450,5410,5390,5350,5460,5400,161,1620,500,3900,10,1,32181550,1728,4.70,0.47,12,0.53,1143.00,11386.00,8830,20220722,-39.18,5170,20230717,3.87,7350,-26.94,20230209,5170,3.87,20230717,8830,-39.18,20220722,5170,3.87,20230717,2.07,N,067990,500,160 억,,2265827,N,N,0,N,00,N
|
|
20230717,140555,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5330,-100,5,-1.84,821604430,155153,409.94,5380,5440,5170,7050,3810,5430,5295.45,7.04,0,-36989,5470,5450,5410,5390,5350,5460,5400,161,1620,500,3900,10,1,32181550,1715,4.66,0.47,12,0.48,1143.00,11386.00,8830,20220722,-39.64,5170,20230717,3.09,7350,-27.48,20230209,5170,3.09,20230717,8830,-39.64,20220722,5170,3.09,20230717,2.07,N,067990,500,160 억,,2265827,N,N,0,N,00,N
|
|
20230717,130551,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5230,-200,5,-3.68,686890870,129602,342.43,5380,5440,5170,7050,3810,5430,5300.00,7.04,0,-32488,5470,5450,5410,5390,5350,5460,5400,161,1620,500,3900,10,1,32181550,1683,4.58,0.46,12,0.40,1143.00,11386.00,8830,20220722,-40.77,5170,20230717,1.16,7350,-28.84,20230209,5170,1.16,20230717,8830,-40.77,20220722,5170,1.16,20230717,2.07,N,067990,500,160 억,,2265827,N,N,0,N,00,N
|
|
20230717,120558,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5230,-200,5,-3.68,494781030,92829,245.27,5380,5440,5220,7050,3810,5430,5330.03,7.04,0,-30734,5470,5450,5410,5390,5350,5460,5400,161,1620,500,3900,10,1,32181550,1683,4.58,0.46,12,0.29,1143.00,11386.00,8830,20220722,-40.77,5220,20230717,0.19,7350,-28.84,20230209,5220,0.19,20230717,8830,-40.77,20220722,5220,0.19,20230717,2.07,N,067990,500,160 억,,2265827,N,N,0,N,00,N
|
|
20230717,110550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5370,-60,5,-1.10,129046130,24009,63.44,5380,5440,5360,7050,3810,5430,5374.91,7.04,0,-1899,5470,5450,5410,5390,5350,5460,5400,161,1620,500,3900,10,1,32181550,1728,4.70,0.47,12,0.07,1143.00,11386.00,8830,20220722,-39.18,5330,20230425,0.75,7350,-26.94,20230209,5330,0.75,20230425,8830,-39.18,20220722,5330,0.75,20230425,2.07,N,067990,500,160 억,,2265827,N,N,0,N,00,N
|
|
20230717,100552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5380,-50,5,-0.92,48319580,8984,23.74,5380,5440,5370,7050,3810,5430,5378.40,7.04,0,-655,5470,5450,5410,5390,5350,5460,5400,161,1620,500,3900,10,1,32181550,1731,4.71,0.47,12,0.03,1143.00,11386.00,8830,20220722,-39.07,5330,20230425,0.94,7350,-26.80,20230209,5330,0.94,20230425,8830,-39.07,20220722,5330,0.94,20230425,2.07,N,067990,500,160 억,,2265827,N,N,0,N,00,N
|
|
20230717,090550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5390,-40,5,-0.74,4950210,920,2.43,5380,5440,5380,7050,3810,5430,5380.66,7.04,0,-1,5470,5450,5410,5390,5350,5460,5400,161,1620,500,3900,10,1,32181550,1735,4.72,0.47,12,0.00,1143.00,11386.00,8830,20220722,-38.96,5330,20230425,1.13,7350,-26.67,20230209,5330,1.13,20230425,8830,-38.96,20220722,5330,1.13,20230425,2.07,N,067990,500,160 억,,2265827,N,N,0,N,00,N
|
|
20230714,160550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5430,10,2,0.18,203365450,37698,75.64,5380,5430,5370,7040,3800,5420,5394.59,7.05,0,-3011,5493,5456,5413,5376,5333,5460,5380,161,1620,500,3900,10,1,32181550,1747,4.75,0.48,12,0.12,1143.00,11386.00,8830,20220722,-38.51,5330,20230425,1.88,7350,-26.12,20230209,5330,1.88,20230425,8830,-38.51,20220722,5330,1.88,20230425,2.07,N,067990,500,160 억,,2267680,N,N,4,N,00,N
|
|
20230714,150554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,-20,5,-0.37,167005180,30987,62.17,5380,5420,5370,7040,3800,5420,5389.52,7.05,0,-2734,5493,5456,5413,5376,5333,5460,5380,161,1620,500,3900,10,1,32181550,1738,4.72,0.47,12,0.10,1143.00,11386.00,8830,20220722,-38.84,5330,20230425,1.31,7350,-26.53,20230209,5330,1.31,20230425,8830,-38.84,20220722,5330,1.31,20230425,2.07,N,067990,500,160 억,,2267680,N,N,4,N,00,N
|
|
20230714,140555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,-20,5,-0.37,151675140,28148,56.47,5380,5420,5370,7040,3800,5420,5388.49,7.05,0,-1870,5493,5456,5413,5376,5333,5460,5380,161,1620,500,3900,10,1,32181550,1738,4.72,0.47,12,0.09,1143.00,11386.00,8830,20220722,-38.84,5330,20230425,1.31,7350,-26.53,20230209,5330,1.31,20230425,8830,-38.84,20220722,5330,1.31,20230425,2.07,N,067990,500,160 억,,2267680,N,N,4,N,00,N
|
|
20230714,130547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,-20,5,-0.37,148146300,27494,55.16,5380,5420,5370,7040,3800,5420,5388.31,7.05,0,-1884,5493,5456,5413,5376,5333,5460,5380,161,1620,500,3900,10,1,32181550,1738,4.72,0.47,12,0.09,1143.00,11386.00,8830,20220722,-38.84,5330,20230425,1.31,7350,-26.53,20230209,5330,1.31,20230425,8830,-38.84,20220722,5330,1.31,20230425,2.07,N,067990,500,160 억,,2267680,N,N,4,N,00,N
|
|
20230714,120549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5390,-30,5,-0.55,140594860,26094,52.35,5380,5420,5370,7040,3800,5420,5388.01,7.05,0,-1944,5493,5456,5413,5376,5333,5460,5380,161,1620,500,3900,10,1,32181550,1735,4.72,0.47,12,0.08,1143.00,11386.00,8830,20220722,-38.96,5330,20230425,1.13,7350,-26.67,20230209,5330,1.13,20230425,8830,-38.96,20220722,5330,1.13,20230425,2.07,N,067990,500,160 억,,2267680,N,N,4,N,00,N
|
|
20230714,110553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5390,-30,5,-0.55,134913820,25042,50.24,5380,5420,5370,7040,3800,5420,5387.50,7.05,0,-1979,5493,5456,5413,5376,5333,5460,5380,161,1620,500,3900,10,1,32181550,1735,4.72,0.47,12,0.08,1143.00,11386.00,8830,20220722,-38.96,5330,20230425,1.13,7350,-26.67,20230209,5330,1.13,20230425,8830,-38.96,20220722,5330,1.13,20230425,2.07,N,067990,500,160 억,,2267680,N,N,4,N,00,N
|
|
20230714,100556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5390,-30,5,-0.55,82600890,15326,30.75,5380,5420,5380,7040,3800,5420,5389.59,7.05,0,-484,5493,5456,5413,5376,5333,5460,5380,161,1620,500,3900,10,1,32181550,1735,4.72,0.47,12,0.05,1143.00,11386.00,8830,20220722,-38.96,5330,20230425,1.13,7350,-26.67,20230209,5330,1.13,20230425,8830,-38.96,20220722,5330,1.13,20230425,2.07,N,067990,500,160 억,,2267680,N,N,4,N,00,N
|
|
20230714,090552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,-20,5,-0.37,30386330,5648,11.33,5380,5420,5380,7040,3800,5420,5380.02,7.05,0,207,5493,5456,5413,5376,5333,5460,5380,161,1620,500,3900,10,1,32181550,1738,4.72,0.47,12,0.02,1143.00,11386.00,8830,20220722,-38.84,5330,20230425,1.31,7350,-26.53,20230209,5330,1.31,20230425,8830,-38.84,20220722,5330,1.31,20230425,2.07,N,067990,500,160 억,,2267680,N,N,4,N,00,N
|
|
20230713,160549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5420,0,3,0.00,269118270,49841,168.00,5420,5450,5370,7040,3800,5420,5399.54,7.09,0,-15525,5486,5452,5416,5382,5346,5435,5365,161,1620,500,3900,10,1,32181550,1744,4.74,0.48,12,0.15,1143.00,11386.00,8830,20220722,-38.62,5330,20230425,1.69,7350,-26.26,20230209,5330,1.69,20230425,8830,-38.62,20220722,5330,1.69,20230425,2.04,N,067990,500,160 억,,2283153,N,N,4,N,00,N
|
|
20230713,150546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,-20,5,-0.37,191554980,35547,119.82,5420,5450,5370,7040,3800,5420,5388.78,7.09,0,-7230,5486,5452,5416,5382,5346,5435,5365,161,1620,500,3900,10,1,32181550,1738,4.72,0.47,12,0.11,1143.00,11386.00,8830,20220722,-38.84,5330,20230425,1.31,7350,-26.53,20230209,5330,1.31,20230425,8830,-38.84,20220722,5330,1.31,20230425,2.04,N,067990,500,160 억,,2283153,N,N,31,N,00,N
|
|
20230713,140545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5380,-40,5,-0.74,169652410,31484,106.12,5420,5450,5370,7040,3800,5420,5388.53,7.09,0,-5009,5486,5452,5416,5382,5346,5435,5365,161,1620,500,3900,10,1,32181550,1731,4.71,0.47,12,0.10,1143.00,11386.00,8830,20220722,-39.07,5330,20230425,0.94,7350,-26.80,20230209,5330,0.94,20230425,8830,-39.07,20220722,5330,0.94,20230425,2.04,N,067990,500,160 억,,2283153,N,N,31,N,00,N
|
|
20230713,130548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5390,-30,5,-0.55,151009390,28024,94.46,5420,5450,5370,7040,3800,5420,5388.57,7.09,0,-3972,5486,5452,5416,5382,5346,5435,5365,161,1620,500,3900,10,1,32181550,1735,4.72,0.47,12,0.09,1143.00,11386.00,8830,20220722,-38.96,5330,20230425,1.13,7350,-26.67,20230209,5330,1.13,20230425,8830,-38.96,20220722,5330,1.13,20230425,2.04,N,067990,500,160 억,,2283153,N,N,31,N,00,N
|
|
20230713,120543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5390,-30,5,-0.55,87993220,16316,55.00,5420,5450,5370,7040,3800,5420,5393.06,7.09,0,-1722,5486,5452,5416,5382,5346,5435,5365,161,1620,500,3900,10,1,32181550,1735,4.72,0.47,12,0.05,1143.00,11386.00,8830,20220722,-38.96,5330,20230425,1.13,7350,-26.67,20230209,5330,1.13,20230425,8830,-38.96,20220722,5330,1.13,20230425,2.04,N,067990,500,160 억,,2283153,N,N,31,N,00,N
|
|
20230713,110548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5390,-30,5,-0.55,70115380,12999,43.81,5420,5450,5370,7040,3800,5420,5393.91,7.09,0,-692,5486,5452,5416,5382,5346,5435,5365,161,1620,500,3900,10,1,32181550,1735,4.72,0.47,12,0.04,1143.00,11386.00,8830,20220722,-38.96,5330,20230425,1.13,7350,-26.67,20230209,5330,1.13,20230425,8830,-38.96,20220722,5330,1.13,20230425,2.04,N,067990,500,160 억,,2283153,N,N,31,N,00,N
|
|
20230713,100546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5430,10,2,0.18,48861090,9057,30.53,5420,5450,5370,7040,3800,5420,5394.84,7.09,0,212,5486,5452,5416,5382,5346,5435,5365,161,1620,500,3900,10,1,32181550,1747,4.75,0.48,12,0.03,1143.00,11386.00,8830,20220722,-38.51,5330,20230425,1.88,7350,-26.12,20230209,5330,1.88,20230425,8830,-38.51,20220722,5330,1.88,20230425,2.04,N,067990,500,160 억,,2283153,N,N,31,N,00,N
|
|
20230713,090515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5410,-10,5,-0.18,10312800,1912,6.44,5420,5450,5390,7040,3800,5420,5393.72,7.09,0,367,5486,5452,5416,5382,5346,5435,5365,161,1620,500,3900,10,1,32181550,1741,4.73,0.48,12,0.01,1143.00,11386.00,8830,20220722,-38.73,5330,20230425,1.50,7350,-26.39,20230209,5330,1.50,20230425,8830,-38.73,20220722,5330,1.50,20230425,2.04,N,067990,500,160 억,,2283153,N,N,31,N,00,N
|
|
20230712,160543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5420,0,3,0.00,160216340,29662,82.90,5450,5450,5380,7040,3800,5420,5401.40,7.11,0,-6282,5493,5456,5423,5386,5353,5455,5385,161,1620,500,3900,10,1,32181550,1744,4.74,0.48,12,0.09,1143.00,11386.00,8830,20220722,-38.62,5330,20230425,1.69,7350,-26.26,20230209,5330,1.69,20230425,8830,-38.62,20220722,5330,1.69,20230425,2.02,N,067990,500,160 억,,2289540,N,N,31,N,00,N
|
|
20230712,150540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,-20,5,-0.37,150042010,27780,77.64,5450,5450,5380,7040,3800,5420,5401.08,7.11,0,-6322,5493,5456,5423,5386,5353,5455,5385,161,1620,500,3900,10,1,32181550,1738,4.72,0.47,12,0.09,1143.00,11386.00,8830,20220722,-38.84,5330,20230425,1.31,7350,-26.53,20230209,5330,1.31,20230425,8830,-38.84,20220722,5330,1.31,20230425,2.02,N,067990,500,160 억,,2289540,N,N,0,N,00,N
|
|
20230712,140539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,-20,5,-0.37,134292300,24868,69.50,5450,5450,5380,7040,3800,5420,5400.21,7.11,0,-6188,5493,5456,5423,5386,5353,5455,5385,161,1620,500,3900,10,1,32181550,1738,4.72,0.47,12,0.08,1143.00,11386.00,8830,20220722,-38.84,5330,20230425,1.31,7350,-26.53,20230209,5330,1.31,20230425,8830,-38.84,20220722,5330,1.31,20230425,2.02,N,067990,500,160 억,,2289540,N,N,0,N,00,N
|
|
20230712,130541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,-20,5,-0.37,113587940,21036,58.79,5450,5450,5380,7040,3800,5420,5399.69,7.11,0,-5876,5493,5456,5423,5386,5353,5455,5385,161,1620,500,3900,10,1,32181550,1738,4.72,0.47,12,0.07,1143.00,11386.00,8830,20220722,-38.84,5330,20230425,1.31,7350,-26.53,20230209,5330,1.31,20230425,8830,-38.84,20220722,5330,1.31,20230425,2.02,N,067990,500,160 억,,2289540,N,N,0,N,00,N
|
|
20230712,120541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,-20,5,-0.37,104769780,19403,54.23,5450,5450,5380,7040,3800,5420,5399.67,7.11,0,-4630,5493,5456,5423,5386,5353,5455,5385,161,1620,500,3900,10,1,32181550,1738,4.72,0.47,12,0.06,1143.00,11386.00,8830,20220722,-38.84,5330,20230425,1.31,7350,-26.53,20230209,5330,1.31,20230425,8830,-38.84,20220722,5330,1.31,20230425,2.02,N,067990,500,160 억,,2289540,N,N,0,N,00,N
|
|
20230712,110541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,-20,5,-0.37,71225550,13174,36.82,5450,5450,5390,7040,3800,5420,5406.52,7.11,0,-3875,5493,5456,5423,5386,5353,5455,5385,161,1620,500,3900,10,1,32181550,1738,4.72,0.47,12,0.04,1143.00,11386.00,8830,20220722,-38.84,5330,20230425,1.31,7350,-26.53,20230209,5330,1.31,20230425,8830,-38.84,20220722,5330,1.31,20230425,2.02,N,067990,500,160 억,,2289540,N,N,0,N,00,N
|
|
20230712,100544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5420,0,3,0.00,34758770,6415,17.93,5450,5450,5400,7040,3800,5420,5418.36,7.11,0,-2055,5493,5456,5423,5386,5353,5455,5385,161,1620,500,3900,10,1,32181550,1744,4.74,0.48,12,0.02,1143.00,11386.00,8830,20220722,-38.62,5330,20230425,1.69,7350,-26.26,20230209,5330,1.69,20230425,8830,-38.62,20220722,5330,1.69,20230425,2.02,N,067990,500,160 억,,2289540,N,N,0,N,00,N
|
|
20230712,090542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5440,20,2,0.37,5524710,1015,2.84,5450,5450,5440,7040,3800,5420,5443.06,7.11,0,-641,5493,5456,5423,5386,5353,5455,5385,161,1620,500,3900,10,1,32181550,1751,4.76,0.48,12,0.00,1143.00,11386.00,8830,20220722,-38.39,5330,20230425,2.06,7350,-25.99,20230209,5330,2.06,20230425,8830,-38.39,20220722,5330,2.06,20230425,2.02,N,067990,500,160 억,,2289540,N,N,0,N,00,N
|
|
20230711,160534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5420,10,2,0.18,193008090,35699,60.90,5420,5460,5390,7030,3790,5410,5406.54,7.11,0,1076,5476,5442,5406,5372,5336,5460,5390,161,1620,500,3890,10,1,32181550,1744,4.74,0.48,12,0.11,1143.00,11386.00,8830,20220722,-38.62,5330,20230425,1.69,7350,-26.26,20230209,5330,1.69,20230425,8830,-38.62,20220722,5330,1.69,20230425,1.98,N,067990,500,160 억,,2289154,N,N,0,N,00,N
|
|
20230711,150534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,-10,5,-0.18,190007770,35145,59.95,5420,5460,5390,7030,3790,5410,5406.40,7.11,0,1234,5476,5442,5406,5372,5336,5460,5390,161,1620,500,3890,10,1,32181550,1738,4.72,0.47,12,0.11,1143.00,11386.00,8830,20220722,-38.84,5330,20230425,1.31,7350,-26.53,20230209,5330,1.31,20230425,8830,-38.84,20220722,5330,1.31,20230425,1.98,N,067990,500,160 억,,2289154,N,N,0,N,00,N
|
|
20230711,140531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5430,20,2,0.37,184881180,34197,58.34,5420,5460,5390,7030,3790,5410,5406.36,7.11,0,1708,5476,5442,5406,5372,5336,5460,5390,161,1620,500,3890,10,1,32181550,1747,4.75,0.48,12,0.11,1143.00,11386.00,8830,20220722,-38.51,5330,20230425,1.88,7350,-26.12,20230209,5330,1.88,20230425,8830,-38.51,20220722,5330,1.88,20230425,1.98,N,067990,500,160 억,,2289154,N,N,0,N,00,N
|
|
20230711,130524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5410,0,3,0.00,178938840,33099,56.46,5420,5460,5390,7030,3790,5410,5406.17,7.11,0,1981,5476,5442,5406,5372,5336,5460,5390,161,1620,500,3890,10,1,32181550,1741,4.73,0.48,12,0.10,1143.00,11386.00,8830,20220722,-38.73,5330,20230425,1.50,7350,-26.39,20230209,5330,1.50,20230425,8830,-38.73,20220722,5330,1.50,20230425,1.98,N,067990,500,160 억,,2289154,N,N,0,N,00,N
|
|
20230711,120537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5410,0,3,0.00,116501670,21540,36.75,5420,5460,5390,7030,3790,5410,5408.62,7.11,0,2110,5476,5442,5406,5372,5336,5460,5390,161,1620,500,3890,10,1,32181550,1741,4.73,0.48,12,0.07,1143.00,11386.00,8830,20220722,-38.73,5330,20230425,1.50,7350,-26.39,20230209,5330,1.50,20230425,8830,-38.73,20220722,5330,1.50,20230425,1.98,N,067990,500,160 억,,2289154,N,N,0,N,00,N
|
|
20230711,110539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5410,0,3,0.00,89636560,16567,28.26,5420,5460,5390,7030,3790,5410,5410.55,7.11,0,2950,5476,5442,5406,5372,5336,5460,5390,161,1620,500,3890,10,1,32181550,1741,4.73,0.48,12,0.05,1143.00,11386.00,8830,20220722,-38.73,5330,20230425,1.50,7350,-26.39,20230209,5330,1.50,20230425,8830,-38.73,20220722,5330,1.50,20230425,1.98,N,067990,500,160 억,,2289154,N,N,0,N,00,N
|
|
20230711,100537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5440,30,2,0.55,54080800,9994,17.05,5420,5460,5390,7030,3790,5410,5411.33,7.11,0,3034,5476,5442,5406,5372,5336,5460,5390,161,1620,500,3890,10,1,32181550,1751,4.76,0.48,12,0.03,1143.00,11386.00,8830,20220722,-38.39,5330,20230425,2.06,7350,-25.99,20230209,5330,2.06,20230425,8830,-38.39,20220722,5330,2.06,20230425,1.98,N,067990,500,160 억,,2289154,N,N,0,N,00,N
|
|
20230711,090537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5410,0,3,0.00,7986820,1476,2.52,5420,5420,5400,7030,3790,5410,5411.12,7.11,0,1161,5476,5442,5406,5372,5336,5460,5390,161,1620,500,3890,10,1,32181550,1741,4.73,0.48,12,0.00,1143.00,11386.00,8830,20220722,-38.73,5330,20230425,1.50,7350,-26.39,20230209,5330,1.50,20230425,8830,-38.73,20220722,5330,1.50,20230425,1.98,N,067990,500,160 억,,2289154,N,N,0,N,00,N
|
|
20230710,160533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5410,-20,5,-0.37,315877310,58608,75.13,5400,5440,5370,7050,3810,5430,5389.66,7.11,0,1231,5650,5540,5470,5360,5290,5505,5325,161,1620,500,3900,10,1,32181550,1741,4.73,0.48,12,0.18,1143.00,11386.00,8830,20220722,-38.73,5330,20230425,1.50,7350,-26.39,20230209,5330,1.50,20230425,8830,-38.73,20220722,5330,1.50,20230425,2.05,N,067990,500,160 억,,2287922,N,N,0,N,00,N
|
|
20230710,150532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5380,-50,5,-0.92,312228700,57931,74.26,5400,5440,5370,7050,3810,5430,5389.67,7.11,0,1586,5650,5540,5470,5360,5290,5505,5325,161,1620,500,3900,10,1,32181550,1731,4.71,0.47,12,0.18,1143.00,11386.00,8830,20220722,-39.07,5330,20230425,0.94,7350,-26.80,20230209,5330,0.94,20230425,8830,-39.07,20220722,5330,0.94,20230425,2.05,N,067990,500,160 억,,2287922,N,N,0,N,00,N
|
|
20230710,140528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5410,-20,5,-0.37,254160450,47137,60.42,5400,5440,5370,7050,3810,5430,5391.95,7.11,0,1530,5650,5540,5470,5360,5290,5505,5325,161,1620,500,3900,10,1,32181550,1741,4.73,0.48,12,0.15,1143.00,11386.00,8830,20220722,-38.73,5330,20230425,1.50,7350,-26.39,20230209,5330,1.50,20230425,8830,-38.73,20220722,5330,1.50,20230425,2.05,N,067990,500,160 억,,2287922,N,N,0,N,00,N
|
|
20230710,130523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,-30,5,-0.55,233157960,43262,55.46,5400,5440,5370,7050,3810,5430,5389.44,7.11,0,2895,5650,5540,5470,5360,5290,5505,5325,161,1620,500,3900,10,1,32181550,1738,4.72,0.47,12,0.13,1143.00,11386.00,8830,20220722,-38.84,5330,20230425,1.31,7350,-26.53,20230209,5330,1.31,20230425,8830,-38.84,20220722,5330,1.31,20230425,2.05,N,067990,500,160 억,,2287922,N,N,0,N,00,N
|
|
20230710,120534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,-30,5,-0.55,224959550,41743,53.51,5400,5440,5370,7050,3810,5430,5389.16,7.11,0,3166,5650,5540,5470,5360,5290,5505,5325,161,1620,500,3900,10,1,32181550,1738,4.72,0.47,12,0.13,1143.00,11386.00,8830,20220722,-38.84,5330,20230425,1.31,7350,-26.53,20230209,5330,1.31,20230425,8830,-38.84,20220722,5330,1.31,20230425,2.05,N,067990,500,160 억,,2287922,N,N,0,N,00,N
|
|
20230710,110534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5370,-60,5,-1.10,219017700,40640,52.09,5400,5440,5370,7050,3810,5430,5389.22,7.11,0,3113,5650,5540,5470,5360,5290,5505,5325,161,1620,500,3900,10,1,32181550,1728,4.70,0.47,12,0.13,1143.00,11386.00,8830,20220722,-39.18,5330,20230425,0.75,7350,-26.94,20230209,5330,0.75,20230425,8830,-39.18,20220722,5330,0.75,20230425,2.05,N,067990,500,160 억,,2287922,N,N,0,N,00,N
|
|
20230710,100534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5420,-10,5,-0.18,166037090,30782,39.46,5400,5440,5370,7050,3810,5430,5393.97,7.11,0,5690,5650,5540,5470,5360,5290,5505,5325,161,1620,500,3900,10,1,32181550,1744,4.74,0.48,12,0.10,1143.00,11386.00,8830,20220722,-38.62,5330,20230425,1.69,7350,-26.26,20230209,5330,1.69,20230425,8830,-38.62,20220722,5330,1.69,20230425,2.05,N,067990,500,160 억,,2287922,N,N,0,N,00,N
|
|
20230710,090529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5430,0,3,0.00,47252540,8765,11.24,5400,5430,5380,7050,3810,5430,5391.05,7.11,0,689,5650,5540,5470,5360,5290,5505,5325,161,1620,500,3900,10,1,32181550,1747,4.75,0.48,12,0.03,1143.00,11386.00,8830,20220722,-38.51,5330,20230425,1.88,7350,-26.12,20230209,5330,1.88,20230425,8830,-38.51,20220722,5330,1.88,20230425,2.05,N,067990,500,160 억,,2287922,N,N,0,N,00,N
|
|
20230707,160526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5430,-90,5,-1.63,422951730,77788,46.05,5580,5580,5400,7170,3870,5520,5437.28,7.23,0,-38978,5846,5682,5576,5412,5306,5655,5385,161,1650,500,3970,10,1,32181550,1747,4.75,0.48,12,0.24,1143.00,11386.00,8830,20220722,-38.51,5330,20230425,1.88,7350,-26.12,20230209,5330,1.88,20230425,8830,-38.51,20220722,5330,1.88,20230425,2.01,N,067990,500,160 억,,2326609,N,N,41,N,00,N
|
|
20230707,150528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5440,-80,5,-1.45,411907940,75758,44.85,5580,5580,5400,7170,3870,5520,5437.15,7.23,0,-39068,5846,5682,5576,5412,5306,5655,5385,161,1650,500,3970,10,1,32181550,1751,4.76,0.48,12,0.24,1143.00,11386.00,8830,20220722,-38.39,5330,20230425,2.06,7350,-25.99,20230209,5330,2.06,20230425,8830,-38.39,20220722,5330,2.06,20230425,2.01,N,067990,500,160 억,,2326609,N,N,41,N,00,N
|
|
20230707,140537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5420,-100,5,-1.81,392122820,72115,42.69,5580,5580,5400,7170,3870,5520,5437.47,7.23,0,-37112,5846,5682,5576,5412,5306,5655,5385,161,1650,500,3970,10,1,32181550,1744,4.74,0.48,12,0.22,1143.00,11386.00,8830,20220722,-38.62,5330,20230425,1.69,7350,-26.26,20230209,5330,1.69,20230425,8830,-38.62,20220722,5330,1.69,20230425,2.01,N,067990,500,160 억,,2326609,N,N,41,N,00,N
|
|
20230707,130532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5420,-100,5,-1.81,354598120,65187,38.59,5580,5580,5400,7170,3870,5520,5439.71,7.23,0,-32399,5846,5682,5576,5412,5306,5655,5385,161,1650,500,3970,10,1,32181550,1744,4.74,0.48,12,0.20,1143.00,11386.00,8830,20220722,-38.62,5330,20230425,1.69,7350,-26.26,20230209,5330,1.69,20230425,8830,-38.62,20220722,5330,1.69,20230425,2.01,N,067990,500,160 억,,2326609,N,N,41,N,00,N
|
|
20230707,120533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5460,-60,5,-1.09,307426200,56489,33.44,5580,5580,5400,7170,3870,5520,5442.23,7.23,0,-26746,5846,5682,5576,5412,5306,5655,5385,161,1650,500,3970,10,1,32181550,1757,4.78,0.48,12,0.18,1143.00,11386.00,8830,20220722,-38.17,5330,20230425,2.44,7350,-25.71,20230209,5330,2.44,20230425,8830,-38.17,20220722,5330,2.44,20230425,2.01,N,067990,500,160 억,,2326609,N,N,41,N,00,N
|
|
20230707,110534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5410,-110,5,-1.99,278821420,51213,30.32,5580,5580,5400,7170,3870,5520,5444.35,7.23,0,-25678,5846,5682,5576,5412,5306,5655,5385,161,1650,500,3970,10,1,32181550,1741,4.73,0.48,12,0.16,1143.00,11386.00,8830,20220722,-38.73,5330,20230425,1.50,7350,-26.39,20230209,5330,1.50,20230425,8830,-38.73,20220722,5330,1.50,20230425,2.01,N,067990,500,160 억,,2326609,N,N,41,N,00,N
|
|
20230707,100528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5470,-50,5,-0.91,100190040,18298,10.83,5580,5580,5450,7170,3870,5520,5475.46,7.23,0,-8497,5846,5682,5576,5412,5306,5655,5385,161,1650,500,3970,10,1,32181550,1760,4.79,0.48,12,0.06,1143.00,11386.00,8830,20220722,-38.05,5330,20230425,2.63,7350,-25.58,20230209,5330,2.63,20230425,8830,-38.05,20220722,5330,2.63,20230425,2.01,N,067990,500,160 억,,2326609,N,N,41,N,00,N
|
|
20230707,090526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5500,-20,5,-0.36,20009160,3623,2.14,5580,5580,5500,7170,3870,5520,5522.82,7.23,0,-2813,5846,5682,5576,5412,5306,5655,5385,161,1650,500,3970,10,1,32181550,1770,4.81,0.48,12,0.01,1143.00,11386.00,8830,20220722,-37.71,5330,20230425,3.19,7350,-25.17,20230209,5330,3.19,20230425,8830,-37.71,20220722,5330,3.19,20230425,2.01,N,067990,500,160 억,,2326609,N,N,41,N,00,N
|
|
20230706,160528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5520,30,2,0.55,946859900,168916,204.27,5520,5740,5470,7130,3850,5490,5605.51,7.14,0,29750,5590,5540,5490,5440,5390,5515,5415,161,1640,500,3950,10,1,32181550,1776,4.83,0.48,12,0.52,1143.00,11386.00,8830,20220722,-37.49,5330,20230425,3.56,7350,-24.90,20230209,5330,3.56,20230425,8830,-37.49,20220722,5330,3.56,20230425,2.00,N,067990,500,160 억,,2296433,N,N,41,N,00,N
|
|
20230706,150529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5540,50,2,0.91,925619950,165072,199.62,5520,5740,5470,7130,3850,5490,5607.37,7.14,0,30421,5590,5540,5490,5440,5390,5515,5415,161,1640,500,3950,10,1,32181550,1783,4.85,0.49,12,0.51,1143.00,11386.00,8830,20220722,-37.26,5330,20230425,3.94,7350,-24.63,20230209,5330,3.94,20230425,8830,-37.26,20220722,5330,3.94,20230425,2.00,N,067990,500,160 억,,2296433,N,N,3,N,00,N
|
|
20230706,140530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5540,50,2,0.91,902679110,160921,194.60,5520,5740,5470,7130,3850,5490,5609.46,7.14,0,31501,5590,5540,5490,5440,5390,5515,5415,161,1640,500,3950,10,1,32181550,1783,4.85,0.49,12,0.50,1143.00,11386.00,8830,20220722,-37.26,5330,20230425,3.94,7350,-24.63,20230209,5330,3.94,20230425,8830,-37.26,20220722,5330,3.94,20230425,2.00,N,067990,500,160 억,,2296433,N,N,3,N,00,N
|
|
20230706,130528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5580,90,2,1.64,841821480,149948,181.33,5520,5740,5470,7130,3850,5490,5614.09,7.14,0,30751,5590,5540,5490,5440,5390,5515,5415,161,1640,500,3950,10,1,32181550,1796,4.88,0.49,12,0.47,1143.00,11386.00,8830,20220722,-36.81,5330,20230425,4.69,7350,-24.08,20230209,5330,4.69,20230425,8830,-36.81,20220722,5330,4.69,20230425,2.00,N,067990,500,160 억,,2296433,N,N,3,N,00,N
|
|
20230706,120526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5640,150,2,2.73,821397400,146288,176.90,5520,5740,5470,7130,3850,5490,5614.93,7.14,0,31635,5590,5540,5490,5440,5390,5515,5415,161,1640,500,3950,10,1,32181550,1815,4.93,0.50,12,0.45,1143.00,11386.00,8830,20220722,-36.13,5330,20230425,5.82,7350,-23.27,20230209,5330,5.82,20230425,8830,-36.13,20220722,5330,5.82,20230425,2.00,N,067990,500,160 억,,2296433,N,N,3,N,00,N
|
|
20230706,110532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5620,130,2,2.37,744062120,132595,160.34,5520,5740,5470,7130,3850,5490,5611.54,7.14,0,34721,5590,5540,5490,5440,5390,5515,5415,161,1640,500,3950,10,1,32181550,1809,4.92,0.49,12,0.41,1143.00,11386.00,8830,20220722,-36.35,5330,20230425,5.44,7350,-23.54,20230209,5330,5.44,20230425,8830,-36.35,20220722,5330,5.44,20230425,2.00,N,067990,500,160 억,,2296433,N,N,3,N,00,N
|
|
20230706,100527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5550,60,2,1.09,254930190,45893,55.50,5520,5640,5470,7130,3850,5490,5554.88,7.14,0,641,5590,5540,5490,5440,5390,5515,5415,161,1640,500,3950,10,1,32181550,1786,4.86,0.49,12,0.14,1143.00,11386.00,8830,20220722,-37.15,5330,20230425,4.13,7350,-24.49,20230209,5330,4.13,20230425,8830,-37.15,20220722,5330,4.13,20230425,2.00,N,067990,500,160 억,,2296433,N,N,3,N,00,N
|
|
20230706,090528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5480,-10,5,-0.18,4922240,899,1.09,5520,5520,5470,7130,3850,5490,5475.24,7.14,0,-623,5590,5540,5490,5440,5390,5515,5415,161,1640,500,3950,10,1,32181550,1764,4.79,0.48,12,0.00,1143.00,11386.00,8830,20220722,-37.94,5330,20230425,2.81,7350,-25.44,20230209,5330,2.81,20230425,8830,-37.94,20220722,5330,2.81,20230425,2.00,N,067990,500,160 억,,2296433,N,N,3,N,00,N
|
|
20230705,160525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5490,-10,5,-0.18,452674860,82684,110.35,5520,5540,5440,7150,3850,5500,5474.76,7.15,0,-4296,5606,5552,5516,5462,5426,5535,5445,161,1650,500,3960,10,1,32181550,1767,4.80,0.48,12,0.26,1143.00,11386.00,8830,20220722,-37.83,5330,20230425,3.00,7350,-25.31,20230209,5330,3.00,20230425,8830,-37.83,20220722,5330,3.00,20230425,1.98,N,067990,500,160 억,,2300730,N,N,3,N,00,N
|
|
20230705,150524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5500,0,3,0.00,388051030,70934,94.66,5520,5540,5440,7150,3850,5500,5470.59,7.15,0,-3876,5606,5552,5516,5462,5426,5535,5445,161,1650,500,3960,10,1,32181550,1770,4.81,0.48,12,0.22,1143.00,11386.00,8830,20220722,-37.71,5330,20230425,3.19,7350,-25.17,20230209,5330,3.19,20230425,8830,-37.71,20220722,5330,3.19,20230425,1.98,N,067990,500,160 억,,2300730,N,N,0,N,00,N
|
|
20230705,140519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5450,-50,5,-0.91,290450890,53048,70.79,5520,5540,5440,7150,3850,5500,5475.25,7.15,0,-4029,5606,5552,5516,5462,5426,5535,5445,161,1650,500,3960,10,1,32181550,1754,4.77,0.48,12,0.16,1143.00,11386.00,8830,20220722,-38.28,5330,20230425,2.25,7350,-25.85,20230209,5330,2.25,20230425,8830,-38.28,20220722,5330,2.25,20230425,1.98,N,067990,500,160 억,,2300730,N,N,0,N,00,N
|
|
20230705,130520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5480,-20,5,-0.36,116350990,21159,28.24,5520,5540,5470,7150,3850,5500,5498.89,7.15,0,-4314,5606,5552,5516,5462,5426,5535,5445,161,1650,500,3960,10,1,32181550,1764,4.79,0.48,12,0.07,1143.00,11386.00,8830,20220722,-37.94,5330,20230425,2.81,7350,-25.44,20230209,5330,2.81,20230425,8830,-37.94,20220722,5330,2.81,20230425,1.98,N,067990,500,160 억,,2300730,N,N,0,N,00,N
|
|
20230705,120518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5480,-20,5,-0.36,99554320,18094,24.15,5520,5540,5480,7150,3850,5500,5502.06,7.15,0,-3650,5606,5552,5516,5462,5426,5535,5445,161,1650,500,3960,10,1,32181550,1764,4.79,0.48,12,0.06,1143.00,11386.00,8830,20220722,-37.94,5330,20230425,2.81,7350,-25.44,20230209,5330,2.81,20230425,8830,-37.94,20220722,5330,2.81,20230425,1.98,N,067990,500,160 억,,2300730,N,N,0,N,00,N
|
|
20230705,110524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5500,0,3,0.00,49370810,8949,11.94,5520,5540,5500,7150,3850,5500,5516.91,7.15,0,-3411,5606,5552,5516,5462,5426,5535,5445,161,1650,500,3960,10,1,32181550,1770,4.81,0.48,12,0.03,1143.00,11386.00,8830,20220722,-37.71,5330,20230425,3.19,7350,-25.17,20230209,5330,3.19,20230425,8830,-37.71,20220722,5330,3.19,20230425,1.98,N,067990,500,160 억,,2300730,N,N,0,N,00,N
|
|
20230705,100521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5540,40,2,0.73,31191660,5649,7.54,5520,5540,5510,7150,3850,5500,5521.63,7.15,0,-2783,5606,5552,5516,5462,5426,5535,5445,161,1650,500,3960,10,1,32181550,1783,4.85,0.49,12,0.02,1143.00,11386.00,8830,20220722,-37.26,5330,20230425,3.94,7350,-24.63,20230209,5330,3.94,20230425,8830,-37.26,20220722,5330,3.94,20230425,1.98,N,067990,500,160 억,,2300730,N,N,0,N,00,N
|
|
20230705,090520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5520,20,2,0.36,22080,4,0.01,5520,5520,5520,7150,3850,5500,5520.00,7.15,0,0,5606,5552,5516,5462,5426,5535,5445,161,1650,500,3960,10,1,32181550,1776,4.83,0.48,12,0.00,1143.00,11386.00,8830,20220722,-37.49,5330,20230425,3.56,7350,-24.90,20230209,5330,3.56,20230425,8830,-37.49,20220722,5330,3.56,20230425,1.98,N,067990,500,160 억,,2300730,N,N,0,N,00,N
|
|
20230704,160518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5500,-50,5,-0.90,247271320,44932,63.32,5520,5570,5480,7210,3890,5550,5503.26,7.18,0,-9175,5630,5590,5540,5500,5450,5595,5505,161,1660,500,3990,10,1,32181550,1770,4.81,0.48,12,0.14,1143.00,11386.00,8830,20220722,-37.71,5330,20230425,3.19,7350,-25.17,20230209,5330,3.19,20230425,8830,-37.71,20220722,5330,3.19,20230425,1.98,N,067990,500,160 억,,2309390,N,N,13,N,00,N
|
|
20230704,150512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5500,-50,5,-0.90,220047960,39976,56.34,5520,5570,5480,7210,3890,5550,5504.50,7.18,0,-8236,5630,5590,5540,5500,5450,5595,5505,161,1660,500,3990,10,1,32181550,1770,4.81,0.48,12,0.12,1143.00,11386.00,8830,20220722,-37.71,5330,20230425,3.19,7350,-25.17,20230209,5330,3.19,20230425,8830,-37.71,20220722,5330,3.19,20230425,1.98,N,067990,500,160 억,,2309390,N,N,13,N,00,N
|
|
20230704,140517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5510,-40,5,-0.72,177086030,32166,45.33,5520,5570,5480,7210,3890,5550,5505.38,7.18,0,-8091,5630,5590,5540,5500,5450,5595,5505,161,1660,500,3990,10,1,32181550,1773,4.82,0.48,12,0.10,1143.00,11386.00,8830,20220722,-37.60,5330,20230425,3.38,7350,-25.03,20230209,5330,3.38,20230425,8830,-37.60,20220722,5330,3.38,20230425,1.98,N,067990,500,160 억,,2309390,N,N,13,N,00,N
|
|
20230704,130510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5510,-40,5,-0.72,156629710,28447,40.09,5520,5570,5480,7210,3890,5550,5506.02,7.18,0,-7292,5630,5590,5540,5500,5450,5595,5505,161,1660,500,3990,10,1,32181550,1773,4.82,0.48,12,0.09,1143.00,11386.00,8830,20220722,-37.60,5330,20230425,3.38,7350,-25.03,20230209,5330,3.38,20230425,8830,-37.60,20220722,5330,3.38,20230425,1.98,N,067990,500,160 억,,2309390,N,N,13,N,00,N
|
|
20230704,120515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5520,-30,5,-0.54,115432430,20959,29.54,5520,5570,5480,7210,3890,5550,5507.54,7.18,0,-5148,5630,5590,5540,5500,5450,5595,5505,161,1660,500,3990,10,1,32181550,1776,4.83,0.48,12,0.07,1143.00,11386.00,8830,20220722,-37.49,5330,20230425,3.56,7350,-24.90,20230209,5330,3.56,20230425,8830,-37.49,20220722,5330,3.56,20230425,1.98,N,067990,500,160 억,,2309390,N,N,13,N,00,N
|
|
20230704,110510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5500,-50,5,-0.90,98335940,17856,25.16,5520,5570,5480,7210,3890,5550,5507.17,7.18,0,-4453,5630,5590,5540,5500,5450,5595,5505,161,1660,500,3990,10,1,32181550,1770,4.81,0.48,12,0.06,1143.00,11386.00,8830,20220722,-37.71,5330,20230425,3.19,7350,-25.17,20230209,5330,3.19,20230425,8830,-37.71,20220722,5330,3.19,20230425,1.98,N,067990,500,160 억,,2309390,N,N,13,N,00,N
|
|
20230704,100509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5510,-40,5,-0.72,74123610,13461,18.97,5520,5570,5480,7210,3890,5550,5506.55,7.18,0,-2792,5630,5590,5540,5500,5450,5595,5505,161,1660,500,3990,10,1,32181550,1773,4.82,0.48,12,0.04,1143.00,11386.00,8830,20220722,-37.60,5330,20230425,3.38,7350,-25.03,20230209,5330,3.38,20230425,8830,-37.60,20220722,5330,3.38,20230425,1.98,N,067990,500,160 억,,2309390,N,N,13,N,00,N
|
|
20230704,090509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5560,10,2,0.18,1341860,243,0.34,5520,5570,5520,7210,3890,5550,5522.06,7.18,0,-9,5630,5590,5540,5500,5450,5595,5505,161,1660,500,3990,10,1,32181550,1789,4.86,0.49,12,0.00,1143.00,11386.00,8830,20220722,-37.03,5330,20230425,4.32,7350,-24.35,20230209,5330,4.32,20230425,8830,-37.03,20220722,5330,4.32,20230425,1.98,N,067990,500,160 억,,2309390,N,N,13,N,00,N
|
|
20230703,160501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5550,0,3,0.00,391937640,70959,242.33,5550,5580,5490,7210,3890,5550,5523.44,7.16,0,5933,5610,5580,5540,5510,5470,5595,5525,161,1660,500,3990,10,1,32181550,1786,4.86,0.49,12,0.22,1143.00,11386.00,8830,20220722,-37.15,5330,20230425,4.13,7350,-24.49,20230209,5330,4.13,20230425,8830,-37.15,20220722,5330,4.13,20230425,2.00,N,067990,500,160 억,,2303457,N,N,13,N,00,N
|
|
20230703,150507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5550,0,3,0.00,376475550,68166,232.79,5550,5580,5490,7210,3890,5550,5522.92,7.16,0,5866,5610,5580,5540,5510,5470,5595,5525,161,1660,500,3990,10,1,32181550,1786,4.86,0.49,12,0.21,1143.00,11386.00,8830,20220722,-37.15,5330,20230425,4.13,7350,-24.49,20230209,5330,4.13,20230425,8830,-37.15,20220722,5330,4.13,20230425,2.00,N,067990,500,160 억,,2303457,N,N,0,N,00,N
|
|
20230703,140507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5550,0,3,0.00,333411170,60408,206.30,5550,5580,5490,7210,3890,5550,5519.32,7.16,0,7586,5610,5580,5540,5510,5470,5595,5525,161,1660,500,3990,10,1,32181550,1786,4.86,0.49,12,0.19,1143.00,11386.00,8830,20220722,-37.15,5330,20230425,4.13,7350,-24.49,20230209,5330,4.13,20230425,8830,-37.15,20220722,5330,4.13,20230425,2.00,N,067990,500,160 억,,2303457,N,N,0,N,00,N
|
|
20230703,130505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5540,-10,5,-0.18,290909390,52740,180.11,5550,5580,5490,7210,3890,5550,5515.92,7.16,0,8443,5610,5580,5540,5510,5470,5595,5525,161,1660,500,3990,10,1,32181550,1783,4.85,0.49,12,0.16,1143.00,11386.00,8830,20220722,-37.26,5330,20230425,3.94,7350,-24.63,20230209,5330,3.94,20230425,8830,-37.26,20220722,5330,3.94,20230425,2.00,N,067990,500,160 억,,2303457,N,N,0,N,00,N
|
|
20230703,120509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5540,-10,5,-0.18,282986570,51308,175.22,5550,5580,5490,7210,3890,5550,5515.45,7.16,0,9240,5610,5580,5540,5510,5470,5595,5525,161,1660,500,3990,10,1,32181550,1783,4.85,0.49,12,0.16,1143.00,11386.00,8830,20220722,-37.26,5330,20230425,3.94,7350,-24.63,20230209,5330,3.94,20230425,8830,-37.26,20220722,5330,3.94,20230425,2.00,N,067990,500,160 억,,2303457,N,N,0,N,00,N
|
|
20230703,110505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5540,-10,5,-0.18,263556270,47795,163.22,5550,5580,5490,7210,3890,5550,5514.31,7.16,0,9851,5610,5580,5540,5510,5470,5595,5525,161,1660,500,3990,10,1,32181550,1783,4.85,0.49,12,0.15,1143.00,11386.00,8830,20220722,-37.26,5330,20230425,3.94,7350,-24.63,20230209,5330,3.94,20230425,8830,-37.26,20220722,5330,3.94,20230425,2.00,N,067990,500,160 억,,2303457,N,N,0,N,00,N
|
|
20230703,100457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5530,-20,5,-0.36,244770090,44400,151.63,5550,5580,5490,7210,3890,5550,5512.84,7.16,0,10318,5610,5580,5540,5510,5470,5595,5525,161,1660,500,3990,10,1,32181550,1780,4.84,0.49,12,0.14,1143.00,11386.00,8830,20220722,-37.37,5330,20230425,3.75,7350,-24.76,20230209,5330,3.75,20230425,8830,-37.37,20220722,5330,3.75,20230425,2.00,N,067990,500,160 억,,2303457,N,N,0,N,00,N
|
|
20230703,090501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5580,30,2,0.54,2335380,420,1.43,5550,5580,5550,7210,3890,5550,5560.43,7.16,0,179,5610,5580,5540,5510,5470,5595,5525,161,1660,500,3990,10,1,32181550,1796,4.88,0.49,12,0.00,1143.00,11386.00,8830,20220722,-36.81,5330,20230425,4.69,7350,-24.08,20230209,5330,4.69,20230425,8830,-36.81,20220722,5330,4.69,20230425,2.00,N,067990,500,160 억,,2303457,N,N,0,N,00,N
|