178 lines
73 KiB
CSV
178 lines
73 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
|
|
20230831,160624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4860,-20,5,-0.41,1152239295,240294,144.23,4890,4890,4755,6340,3420,4880,4795.00,5.84,0,-52216,5013,4946,4883,4816,4753,4915,4785,161,1460,500,3510,5,1,32181550,1564,4.25,0.43,12,0.75,1143.00,11386.00,7970,20220830,-39.02,4725,20230726,2.86,7350,-33.88,20230209,4725,2.86,20230726,7870,-38.25,20220831,4725,2.86,20230726,2.12,N,067990,500,160 억,,1879588,N,N,12,N,00,N
|
|
20230831,150758,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4825,-55,5,-1.13,991729375,207203,124.37,4890,4890,4755,6340,3420,4880,4786.18,5.84,0,-49585,5013,4946,4883,4816,4753,4915,4785,161,1460,500,3510,5,1,32181550,1553,4.22,0.42,12,0.64,1143.00,11386.00,7970,20220830,-39.46,4725,20230726,2.12,7350,-34.35,20230209,4725,2.12,20230726,7870,-38.69,20220831,4725,2.12,20230726,2.12,N,067990,500,160 억,,1879588,N,N,1,N,00,N
|
|
20230831,140845,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4765,-115,5,-2.36,778272340,162597,97.59,4890,4890,4755,6340,3420,4880,4786.40,5.84,0,-40695,5013,4946,4883,4816,4753,4915,4785,161,1460,500,3510,5,1,32181550,1533,4.17,0.42,12,0.51,1143.00,11386.00,7970,20220830,-40.21,4725,20230726,0.85,7350,-35.17,20230209,4725,0.85,20230726,7870,-39.45,20220831,4725,0.85,20230726,2.12,N,067990,500,160 억,,1879588,N,N,1,N,00,N
|
|
20230831,130819,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4760,-120,5,-2.46,678099405,141556,84.97,4890,4890,4755,6340,3420,4880,4790.20,5.84,0,-37482,5013,4946,4883,4816,4753,4915,4785,161,1460,500,3510,5,1,32181550,1532,4.16,0.42,12,0.44,1143.00,11386.00,7970,20220830,-40.28,4725,20230726,0.74,7350,-35.24,20230209,4725,0.74,20230726,7870,-39.52,20220831,4725,0.74,20230726,2.12,N,067990,500,160 억,,1879588,N,N,1,N,00,N
|
|
20230831,120838,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4775,-105,5,-2.15,538640990,112286,67.40,4890,4890,4775,6340,3420,4880,4796.90,5.84,0,-32504,5013,4946,4883,4816,4753,4915,4785,161,1460,500,3510,5,1,32181550,1537,4.18,0.42,12,0.35,1143.00,11386.00,7970,20220830,-40.09,4725,20230726,1.06,7350,-35.03,20230209,4725,1.06,20230726,7870,-39.33,20220831,4725,1.06,20230726,2.12,N,067990,500,160 억,,1879588,N,N,1,N,00,N
|
|
20230831,111200,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4790,-90,5,-1.84,385897955,80348,48.23,4890,4890,4780,6340,3420,4880,4802.64,5.84,0,-23484,5013,4946,4883,4816,4753,4915,4785,161,1460,500,3510,5,1,32181550,1541,4.19,0.42,12,0.25,1143.00,11386.00,7970,20220830,-39.90,4725,20230726,1.38,7350,-34.83,20230209,4725,1.38,20230726,7870,-39.14,20220831,4725,1.38,20230726,2.12,N,067990,500,160 억,,1879588,N,N,1,N,00,N
|
|
20230831,100915,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4810,-70,5,-1.43,182214085,37853,22.72,4890,4890,4790,6340,3420,4880,4813.38,5.84,0,-9080,5013,4946,4883,4816,4753,4915,4785,161,1460,500,3510,5,1,32181550,1548,4.21,0.42,12,0.12,1143.00,11386.00,7970,20220830,-39.65,4725,20230726,1.80,7350,-34.56,20230209,4725,1.80,20230726,7870,-38.88,20220831,4725,1.80,20230726,2.12,N,067990,500,160 억,,1879588,N,N,1,N,00,N
|
|
20230831,090756,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4850,-30,5,-0.61,16645985,3431,2.06,4890,4890,4835,6340,3420,4880,4849.89,5.84,0,-329,5013,4946,4883,4816,4753,4915,4785,161,1460,500,3510,5,1,32181550,1561,4.24,0.43,12,0.01,1143.00,11386.00,7970,20220830,-39.15,4725,20230726,2.65,7350,-34.01,20230209,4725,2.65,20230726,7870,-38.37,20220831,4725,2.65,20230726,2.12,N,067990,500,160 억,,1879588,N,N,1,N,00,N
|
|
20230830,160628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4880,-20,5,-0.41,810015935,166601,128.12,4910,4950,4820,6370,3430,4900,4862.01,6.01,0,367,4983,4941,4888,4846,4793,4962,4867,161,1470,500,3520,5,1,32181550,1570,4.27,0.43,12,0.52,1143.00,11386.00,8020,20220829,-39.15,4725,20230726,3.28,7350,-33.61,20230209,4725,3.28,20230726,7970,-38.77,20220830,4725,3.28,20230726,2.22,N,067990,500,160 억,,1933362,N,N,1,N,00,N
|
|
20230830,150742,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4865,-35,5,-0.71,735590270,151299,116.35,4910,4950,4820,6370,3430,4900,4861.83,6.01,0,9025,4983,4941,4888,4846,4793,4962,4867,161,1470,500,3520,5,1,32181550,1566,4.26,0.43,12,0.47,1143.00,11386.00,8020,20220829,-39.34,4725,20230726,2.96,7350,-33.81,20230209,4725,2.96,20230726,7970,-38.96,20220830,4725,2.96,20230726,2.22,N,067990,500,160 억,,1933362,N,N,1,N,00,N
|
|
20230830,140819,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4825,-75,5,-1.53,670762410,137872,106.02,4910,4950,4825,6370,3430,4900,4865.11,6.01,0,14466,4983,4941,4888,4846,4793,4962,4867,161,1470,500,3520,5,1,32181550,1553,4.22,0.42,12,0.43,1143.00,11386.00,8020,20220829,-39.84,4725,20230726,2.12,7350,-34.35,20230209,4725,2.12,20230726,7970,-39.46,20220830,4725,2.12,20230726,2.22,N,067990,500,160 억,,1933362,N,N,1,N,00,N
|
|
20230830,130804,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4830,-70,5,-1.43,565980530,116188,89.35,4910,4950,4825,6370,3430,4900,4871.25,6.01,0,15917,4983,4941,4888,4846,4793,4962,4867,161,1470,500,3520,5,1,32181550,1554,4.23,0.42,12,0.36,1143.00,11386.00,8020,20220829,-39.78,4725,20230726,2.22,7350,-34.29,20230209,4725,2.22,20230726,7970,-39.40,20220830,4725,2.22,20230726,2.22,N,067990,500,160 억,,1933362,N,N,1,N,00,N
|
|
20230830,120820,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4845,-55,5,-1.12,478083395,98024,75.38,4910,4950,4825,6370,3430,4900,4877.21,6.01,0,15406,4983,4941,4888,4846,4793,4962,4867,161,1470,500,3520,5,1,32181550,1559,4.24,0.43,12,0.30,1143.00,11386.00,8020,20220829,-39.59,4725,20230726,2.54,7350,-34.08,20230209,4725,2.54,20230726,7970,-39.21,20220830,4725,2.54,20230726,2.22,N,067990,500,160 억,,1933362,N,N,1,N,00,N
|
|
20230830,111151,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4905,5,2,0.10,203499270,41374,31.82,4910,4950,4895,6370,3430,4900,4918.53,6.01,0,4922,4983,4941,4888,4846,4793,4962,4867,161,1470,500,3520,5,1,32181550,1579,4.29,0.43,12,0.13,1143.00,11386.00,8020,20220829,-38.84,4725,20230726,3.81,7350,-33.27,20230209,4725,3.81,20230726,7970,-38.46,20220830,4725,3.81,20230726,2.22,N,067990,500,160 억,,1933362,N,N,1,N,00,N
|
|
20230830,100845,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4915,15,2,0.31,135559350,27518,21.16,4910,4950,4905,6370,3430,4900,4926.21,6.01,0,4545,4983,4941,4888,4846,4793,4962,4867,161,1470,500,3520,5,1,32181550,1582,4.30,0.43,12,0.09,1143.00,11386.00,8020,20220829,-38.72,4725,20230726,4.02,7350,-33.13,20230209,4725,4.02,20230726,7970,-38.33,20220830,4725,4.02,20230726,2.22,N,067990,500,160 억,,1933362,N,N,1,N,00,N
|
|
20230830,090746,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4935,35,2,0.71,26391510,5367,4.13,4910,4940,4910,6370,3430,4900,4917.37,6.01,0,1794,4983,4941,4888,4846,4793,4962,4867,161,1470,500,3520,5,1,32181550,1588,4.32,0.43,12,0.02,1143.00,11386.00,8020,20220829,-38.47,4725,20230726,4.44,7350,-32.86,20230209,4725,4.44,20230726,7970,-38.08,20220830,4725,4.44,20230726,2.22,N,067990,500,160 억,,1933362,N,N,1,N,00,N
|
|
20230829,160623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4900,60,2,1.24,633211595,129921,73.77,4865,4930,4835,6290,3390,4840,4873.82,6.21,0,-25432,4993,4916,4853,4776,4713,4955,4815,161,1450,500,3480,5,1,32181550,1577,4.29,0.43,12,0.40,1143.00,11386.00,8390,20220826,-41.60,4725,20230726,3.70,7350,-33.33,20230209,4725,3.70,20230726,8020,-38.90,20220829,4725,3.70,20230726,2.18,N,067990,500,160 억,,1997113,N,N,1,N,00,N
|
|
20230829,150746,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4865,25,2,0.52,509633900,104705,59.45,4865,4910,4835,6290,3390,4840,4867.33,6.21,0,-22829,4993,4916,4853,4776,4713,4955,4815,161,1450,500,3480,5,1,32181550,1566,4.26,0.43,12,0.33,1143.00,11386.00,8390,20220826,-42.01,4725,20230726,2.96,7350,-33.81,20230209,4725,2.96,20230726,8020,-39.34,20220829,4725,2.96,20230726,2.18,N,067990,500,160 억,,1997113,N,N,0,N,00,N
|
|
20230829,140844,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4865,25,2,0.52,467689750,96069,54.55,4865,4910,4835,6290,3390,4840,4868.27,6.21,0,-26020,4993,4916,4853,4776,4713,4955,4815,161,1450,500,3480,5,1,32181550,1566,4.26,0.43,12,0.30,1143.00,11386.00,8390,20220826,-42.01,4725,20230726,2.96,7350,-33.81,20230209,4725,2.96,20230726,8020,-39.34,20220829,4725,2.96,20230726,2.18,N,067990,500,160 억,,1997113,N,N,0,N,00,N
|
|
20230829,130804,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4865,25,2,0.52,370453170,76074,43.20,4865,4910,4835,6290,3390,4840,4869.64,6.21,0,-26535,4993,4916,4853,4776,4713,4955,4815,161,1450,500,3480,5,1,32181550,1566,4.26,0.43,12,0.24,1143.00,11386.00,8390,20220826,-42.01,4725,20230726,2.96,7350,-33.81,20230209,4725,2.96,20230726,8020,-39.34,20220829,4725,2.96,20230726,2.18,N,067990,500,160 억,,1997113,N,N,0,N,00,N
|
|
20230829,120831,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4880,40,2,0.83,305998825,62841,35.68,4865,4910,4835,6290,3390,4840,4869.41,6.21,0,-24622,4993,4916,4853,4776,4713,4955,4815,161,1450,500,3480,5,1,32181550,1570,4.27,0.43,12,0.20,1143.00,11386.00,8390,20220826,-41.84,4725,20230726,3.28,7350,-33.61,20230209,4725,3.28,20230726,8020,-39.15,20220829,4725,3.28,20230726,2.18,N,067990,500,160 억,,1997113,N,N,0,N,00,N
|
|
20230829,111347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4875,35,2,0.72,187735900,38593,21.91,4865,4890,4835,6290,3390,4840,4864.51,6.21,0,-16409,4993,4916,4853,4776,4713,4955,4815,161,1450,500,3480,5,1,32181550,1569,4.27,0.43,12,0.12,1143.00,11386.00,8390,20220826,-41.90,4725,20230726,3.17,7350,-33.67,20230209,4725,3.17,20230726,8020,-39.21,20220829,4725,3.17,20230726,2.18,N,067990,500,160 억,,1997113,N,N,0,N,00,N
|
|
20230829,100912,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4865,25,2,0.52,119033135,24475,13.90,4865,4890,4835,6290,3390,4840,4863.46,6.21,0,-5867,4993,4916,4853,4776,4713,4955,4815,161,1450,500,3480,5,1,32181550,1566,4.26,0.43,12,0.08,1143.00,11386.00,8390,20220826,-42.01,4725,20230726,2.96,7350,-33.81,20230209,4725,2.96,20230726,8020,-39.34,20220829,4725,2.96,20230726,2.18,N,067990,500,160 억,,1997113,N,N,0,N,00,N
|
|
20230829,090612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4835,-5,5,-0.10,3165410,653,0.37,4865,4865,4835,6290,3390,4840,4847.49,6.21,0,-288,4993,4916,4853,4776,4713,4955,4815,161,1450,500,3480,5,1,32181550,1556,4.23,0.42,12,0.00,1143.00,11386.00,8390,20220826,-42.37,4725,20230726,2.33,7350,-34.22,20230209,4725,2.33,20230726,8020,-39.71,20220829,4725,2.33,20230726,2.18,N,067990,500,160 억,,1997113,N,N,0,N,00,N
|
|
20230828,160605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4840,50,2,1.04,856670400,176046,206.50,4800,4930,4790,6220,3355,4790,4866.17,6.25,0,48544,4876,4832,4806,4762,4736,4820,4750,161,1430,500,3440,5,1,32181550,1558,4.23,0.43,12,0.55,1143.00,11386.00,8390,20220826,-42.31,4725,20230726,2.43,7350,-34.15,20230209,4725,2.43,20230726,8020,-39.65,20220829,4725,2.43,20230726,2.11,N,067990,500,160 억,,2011804,N,N,0,N,00,N
|
|
20230828,150613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4865,75,2,1.57,787630425,161797,189.78,4800,4930,4790,6220,3355,4790,4868.02,6.25,0,48016,4876,4832,4806,4762,4736,4820,4750,161,1430,500,3440,5,1,32181550,1566,4.26,0.43,12,0.50,1143.00,11386.00,8390,20220826,-42.01,4725,20230726,2.96,7350,-33.81,20230209,4725,2.96,20230726,8020,-39.34,20220829,4725,2.96,20230726,2.11,N,067990,500,160 억,,2011804,N,N,0,N,00,N
|
|
20230828,140612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4900,110,2,2.30,635594060,130520,153.10,4800,4930,4790,6220,3355,4790,4869.71,6.25,0,41072,4876,4832,4806,4762,4736,4820,4750,161,1430,500,3440,5,1,32181550,1577,4.29,0.43,12,0.41,1143.00,11386.00,8390,20220826,-41.60,4725,20230726,3.70,7350,-33.33,20230209,4725,3.70,20230726,8020,-38.90,20220829,4725,3.70,20230726,2.11,N,067990,500,160 억,,2011804,N,N,0,N,00,N
|
|
20230828,130616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4895,105,2,2.19,410312495,84556,99.18,4800,4920,4790,6220,3355,4790,4852.55,6.25,0,32839,4876,4832,4806,4762,4736,4820,4750,161,1430,500,3440,5,1,32181550,1575,4.28,0.43,12,0.26,1143.00,11386.00,8390,20220826,-41.66,4725,20230726,3.60,7350,-33.40,20230209,4725,3.60,20230726,8020,-38.97,20220829,4725,3.60,20230726,2.11,N,067990,500,160 억,,2011804,N,N,0,N,00,N
|
|
20230828,120611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4875,85,2,1.77,287009460,59368,69.64,4800,4900,4790,6220,3355,4790,4834.41,6.25,0,26867,4876,4832,4806,4762,4736,4820,4750,161,1430,500,3440,5,1,32181550,1569,4.27,0.43,12,0.18,1143.00,11386.00,8390,20220826,-41.90,4725,20230726,3.17,7350,-33.67,20230209,4725,3.17,20230726,8020,-39.21,20220829,4725,3.17,20230726,2.11,N,067990,500,160 억,,2011804,N,N,0,N,00,N
|
|
20230828,110607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4845,55,2,1.15,204431660,42432,49.77,4800,4860,4790,6220,3355,4790,4817.87,6.25,0,23152,4876,4832,4806,4762,4736,4820,4750,161,1430,500,3440,5,1,32181550,1559,4.24,0.43,12,0.13,1143.00,11386.00,8390,20220826,-42.25,4725,20230726,2.54,7350,-34.08,20230209,4725,2.54,20230726,8020,-39.59,20220829,4725,2.54,20230726,2.11,N,067990,500,160 억,,2011804,N,N,0,N,00,N
|
|
20230828,100602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4830,40,2,0.84,141397645,29421,34.51,4800,4840,4790,6220,3355,4790,4806.01,6.25,0,13869,4876,4832,4806,4762,4736,4820,4750,161,1430,500,3440,5,1,32181550,1554,4.23,0.42,12,0.09,1143.00,11386.00,8390,20220826,-42.43,4725,20230726,2.22,7350,-34.29,20230209,4725,2.22,20230726,8020,-39.78,20220829,4725,2.22,20230726,2.11,N,067990,500,160 억,,2011804,N,N,0,N,00,N
|
|
20230828,090612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4800,10,2,0.21,11529550,2402,2.82,4800,4820,4790,6220,3355,4790,4799.98,6.25,0,1469,4876,4832,4806,4762,4736,4820,4750,161,1430,500,3440,5,1,32181550,1545,4.20,0.42,12,0.01,1143.00,11386.00,8390,20220826,-42.79,4725,20230726,1.59,7350,-34.69,20230209,4725,1.59,20230726,8020,-40.15,20220829,4725,1.59,20230726,2.11,N,067990,500,160 억,,2011804,N,N,0,N,00,N
|
|
20230825,160607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4790,-60,5,-1.24,409090220,85249,105.68,4845,4850,4780,6300,3395,4850,4798.77,6.36,0,9413,4973,4911,4858,4796,4743,4885,4770,161,1450,500,3490,5,1,32181550,1541,4.19,0.42,12,0.26,1143.00,11386.00,8390,20220826,-42.91,4725,20230726,1.38,7350,-34.83,20230209,4725,1.38,20230726,8390,-42.91,20220826,4725,1.38,20230726,1.91,N,067990,500,160 억,,2045634,N,N,0,N,00,N
|
|
20230825,150611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4830,-20,5,-0.41,312663740,65185,80.80,4845,4845,4780,6300,3395,4850,4796.56,6.36,0,7151,4973,4911,4858,4796,4743,4885,4770,161,1450,500,3490,5,1,32181550,1554,4.23,0.42,12,0.20,1143.00,11386.00,8390,20220826,-42.43,4725,20230726,2.22,7350,-34.29,20230209,4725,2.22,20230726,8390,-42.43,20220826,4725,2.22,20230726,1.91,N,067990,500,160 억,,2045634,N,N,0,N,00,N
|
|
20230825,140609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4820,-30,5,-0.62,288000850,60074,74.47,4845,4845,4780,6300,3395,4850,4794.10,6.36,0,7476,4973,4911,4858,4796,4743,4885,4770,161,1450,500,3490,5,1,32181550,1551,4.22,0.42,12,0.19,1143.00,11386.00,8390,20220826,-42.55,4725,20230726,2.01,7350,-34.42,20230209,4725,2.01,20230726,8390,-42.55,20220826,4725,2.01,20230726,1.91,N,067990,500,160 억,,2045634,N,N,0,N,00,N
|
|
20230825,130607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4795,-55,5,-1.13,185820915,38769,48.06,4845,4845,4780,6300,3395,4850,4793.03,6.36,0,5944,4973,4911,4858,4796,4743,4885,4770,161,1450,500,3490,5,1,32181550,1543,4.20,0.42,12,0.12,1143.00,11386.00,8390,20220826,-42.85,4725,20230726,1.48,7350,-34.76,20230209,4725,1.48,20230726,8390,-42.85,20220826,4725,1.48,20230726,1.91,N,067990,500,160 억,,2045634,N,N,0,N,00,N
|
|
20230825,120607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4795,-55,5,-1.13,147239120,30716,38.08,4845,4845,4780,6300,3395,4850,4793.56,6.36,0,5665,4973,4911,4858,4796,4743,4885,4770,161,1450,500,3490,5,1,32181550,1543,4.20,0.42,12,0.10,1143.00,11386.00,8390,20220826,-42.85,4725,20230726,1.48,7350,-34.76,20230209,4725,1.48,20230726,8390,-42.85,20220826,4725,1.48,20230726,1.91,N,067990,500,160 억,,2045634,N,N,0,N,00,N
|
|
20230825,110608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4800,-50,5,-1.03,103780910,21642,26.83,4845,4845,4780,6300,3395,4850,4795.35,6.36,0,3914,4973,4911,4858,4796,4743,4885,4770,161,1450,500,3490,5,1,32181550,1545,4.20,0.42,12,0.07,1143.00,11386.00,8390,20220826,-42.79,4725,20230726,1.59,7350,-34.69,20230209,4725,1.59,20230726,8390,-42.79,20220826,4725,1.59,20230726,1.91,N,067990,500,160 억,,2045634,N,N,0,N,00,N
|
|
20230825,100609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4790,-60,5,-1.24,62574220,13032,16.15,4845,4845,4785,6300,3395,4850,4801.58,6.36,0,3497,4973,4911,4858,4796,4743,4885,4770,161,1450,500,3490,5,1,32181550,1541,4.19,0.42,12,0.04,1143.00,11386.00,8390,20220826,-42.91,4725,20230726,1.38,7350,-34.83,20230209,4725,1.38,20230726,8390,-42.91,20220826,4725,1.38,20230726,1.91,N,067990,500,160 억,,2045634,N,N,0,N,00,N
|
|
20230825,090607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4800,-50,5,-1.03,14554720,3024,3.75,4845,4845,4800,6300,3395,4850,4813.07,6.36,0,627,4973,4911,4858,4796,4743,4885,4770,161,1450,500,3490,5,1,32181550,1545,4.20,0.42,12,0.01,1143.00,11386.00,8390,20220826,-42.79,4725,20230726,1.59,7350,-34.69,20230209,4725,1.59,20230726,8390,-42.79,20220826,4725,1.59,20230726,1.91,N,067990,500,160 억,,2045634,N,N,0,N,00,N
|
|
20230824,160602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4850,-30,5,-0.61,390478230,80659,109.66,4910,4920,4805,6340,3420,4880,4841.10,6.38,0,-16221,4976,4927,4891,4842,4806,4910,4825,161,1460,500,3510,5,1,32181550,1561,4.24,0.43,12,0.25,1143.00,11386.00,8390,20220826,-42.19,4725,20230726,2.65,7350,-34.01,20230209,4725,2.65,20230726,8390,-42.19,20220826,4725,2.65,20230726,2.07,N,067990,500,160 억,,2053014,N,N,0,N,00,N
|
|
20230824,150601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4850,-30,5,-0.61,378921350,78274,106.41,4910,4920,4805,6340,3420,4880,4840.96,6.38,0,-15794,4976,4927,4891,4842,4806,4910,4825,161,1460,500,3510,5,1,32181550,1561,4.24,0.43,12,0.24,1143.00,11386.00,8390,20220826,-42.19,4725,20230726,2.65,7350,-34.01,20230209,4725,2.65,20230726,8390,-42.19,20220826,4725,2.65,20230726,2.07,N,067990,500,160 억,,2053014,N,N,0,N,00,N
|
|
20230824,140602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4815,-65,5,-1.33,355429245,73395,99.78,4910,4920,4810,6340,3420,4880,4842.69,6.38,0,-14606,4976,4927,4891,4842,4806,4910,4825,161,1460,500,3510,5,1,32181550,1550,4.21,0.42,12,0.23,1143.00,11386.00,8390,20220826,-42.61,4725,20230726,1.90,7350,-34.49,20230209,4725,1.90,20230726,8390,-42.61,20220826,4725,1.90,20230726,2.07,N,067990,500,160 억,,2053014,N,N,0,N,00,N
|
|
20230824,130608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4815,-65,5,-1.33,301764690,62246,84.62,4910,4920,4810,6340,3420,4880,4847.94,6.38,0,-11956,4976,4927,4891,4842,4806,4910,4825,161,1460,500,3510,5,1,32181550,1550,4.21,0.42,12,0.19,1143.00,11386.00,8390,20220826,-42.61,4725,20230726,1.90,7350,-34.49,20230209,4725,1.90,20230726,8390,-42.61,20220826,4725,1.90,20230726,2.07,N,067990,500,160 억,,2053014,N,N,0,N,00,N
|
|
20230824,120606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4810,-70,5,-1.43,276074435,56912,77.37,4910,4920,4810,6340,3420,4880,4850.90,6.38,0,-9062,4976,4927,4891,4842,4806,4910,4825,161,1460,500,3510,5,1,32181550,1548,4.21,0.42,12,0.18,1143.00,11386.00,8390,20220826,-42.67,4725,20230726,1.80,7350,-34.56,20230209,4725,1.80,20230726,8390,-42.67,20220826,4725,1.80,20230726,2.07,N,067990,500,160 억,,2053014,N,N,0,N,00,N
|
|
20230824,110605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4855,-25,5,-0.51,118461010,24267,32.99,4910,4920,4850,6340,3420,4880,4881.57,6.38,0,-7343,4976,4927,4891,4842,4806,4910,4825,161,1460,500,3510,5,1,32181550,1562,4.25,0.43,12,0.08,1143.00,11386.00,8390,20220826,-42.13,4725,20230726,2.75,7350,-33.95,20230209,4725,2.75,20230726,8390,-42.13,20220826,4725,2.75,20230726,2.07,N,067990,500,160 억,,2053014,N,N,0,N,00,N
|
|
20230824,100603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4895,15,2,0.31,53115980,10836,14.73,4910,4920,4875,6340,3420,4880,4901.81,6.38,0,-4336,4976,4927,4891,4842,4806,4910,4825,161,1460,500,3510,5,1,32181550,1575,4.28,0.43,12,0.03,1143.00,11386.00,8390,20220826,-41.66,4725,20230726,3.60,7350,-33.40,20230209,4725,3.60,20230726,8390,-41.66,20220826,4725,3.60,20230726,2.07,N,067990,500,160 억,,2053014,N,N,0,N,00,N
|
|
20230824,090605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4900,20,2,0.41,30762970,6256,8.50,4910,4920,4900,6340,3420,4880,4917.35,6.38,0,-1111,4976,4927,4891,4842,4806,4910,4825,161,1460,500,3510,5,1,32181550,1577,4.29,0.43,12,0.02,1143.00,11386.00,8390,20220826,-41.60,4725,20230726,3.70,7350,-33.33,20230209,4725,3.70,20230726,8390,-41.60,20220826,4725,3.70,20230726,2.07,N,067990,500,160 억,,2053014,N,N,0,N,00,N
|
|
20230823,160600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4880,-45,5,-0.91,358959115,73529,210.15,4925,4940,4855,6400,3450,4925,4881.87,6.40,0,-4455,5005,4965,4930,4890,4855,4947,4872,161,1475,500,3540,5,1,32181550,1570,4.27,0.43,12,0.23,1143.00,11386.00,8390,20220826,-41.84,4725,20230726,3.28,7350,-33.61,20230209,4725,3.28,20230726,8390,-41.84,20220826,4725,3.28,20230726,2.07,N,067990,500,160 억,,2060701,N,N,2,N,00,N
|
|
20230823,150602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4880,-45,5,-0.91,343450970,70347,201.06,4925,4940,4855,6400,3450,4925,4882.24,6.40,0,-4255,5005,4965,4930,4890,4855,4947,4872,161,1475,500,3540,5,1,32181550,1570,4.27,0.43,12,0.22,1143.00,11386.00,8390,20220826,-41.84,4725,20230726,3.28,7350,-33.61,20230209,4725,3.28,20230726,8390,-41.84,20220826,4725,3.28,20230726,2.07,N,067990,500,160 억,,2060701,N,N,2,N,00,N
|
|
20230823,140606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4875,-50,5,-1.02,325923420,66750,190.78,4925,4940,4855,6400,3450,4925,4882.75,6.40,0,-3634,5005,4965,4930,4890,4855,4947,4872,161,1475,500,3540,5,1,32181550,1569,4.27,0.43,12,0.21,1143.00,11386.00,8390,20220826,-41.90,4725,20230726,3.17,7350,-33.67,20230209,4725,3.17,20230726,8390,-41.90,20220826,4725,3.17,20230726,2.07,N,067990,500,160 억,,2060701,N,N,2,N,00,N
|
|
20230823,130601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4875,-50,5,-1.02,271665405,55599,158.91,4925,4940,4865,6400,3450,4925,4886.16,6.40,0,-2711,5005,4965,4930,4890,4855,4947,4872,161,1475,500,3540,5,1,32181550,1569,4.27,0.43,12,0.17,1143.00,11386.00,8390,20220826,-41.90,4725,20230726,3.17,7350,-33.67,20230209,4725,3.17,20230726,8390,-41.90,20220826,4725,3.17,20230726,2.07,N,067990,500,160 억,,2060701,N,N,2,N,00,N
|
|
20230823,120606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4875,-50,5,-1.02,236493945,48377,138.27,4925,4940,4870,6400,3450,4925,4888.56,6.40,0,-2378,5005,4965,4930,4890,4855,4947,4872,161,1475,500,3540,5,1,32181550,1569,4.27,0.43,12,0.15,1143.00,11386.00,8390,20220826,-41.90,4725,20230726,3.17,7350,-33.67,20230209,4725,3.17,20230726,8390,-41.90,20220826,4725,3.17,20230726,2.07,N,067990,500,160 억,,2060701,N,N,2,N,00,N
|
|
20230823,110602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4870,-55,5,-1.12,183415570,37497,107.17,4925,4940,4870,6400,3450,4925,4891.47,6.40,0,-2175,5005,4965,4930,4890,4855,4947,4872,161,1475,500,3540,5,1,32181550,1567,4.26,0.43,12,0.12,1143.00,11386.00,8390,20220826,-41.95,4725,20230726,3.07,7350,-33.74,20230209,4725,3.07,20230726,8390,-41.95,20220826,4725,3.07,20230726,2.07,N,067990,500,160 억,,2060701,N,N,2,N,00,N
|
|
20230823,100601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4895,-30,5,-0.61,87988270,17970,51.36,4925,4940,4880,6400,3450,4925,4896.40,6.40,0,-1268,5005,4965,4930,4890,4855,4947,4872,161,1475,500,3540,5,1,32181550,1575,4.28,0.43,12,0.06,1143.00,11386.00,8390,20220826,-41.66,4725,20230726,3.60,7350,-33.40,20230209,4725,3.60,20230726,8390,-41.66,20220826,4725,3.60,20230726,2.07,N,067990,500,160 억,,2060701,N,N,2,N,00,N
|
|
20230823,090607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4900,-25,5,-0.51,23625185,4835,13.82,4925,4925,4880,6400,3450,4925,4886.28,6.40,0,-1884,5005,4965,4930,4890,4855,4947,4872,161,1475,500,3540,5,1,32181550,1577,4.29,0.43,12,0.02,1143.00,11386.00,8390,20220826,-41.60,4725,20230726,3.70,7350,-33.33,20230209,4725,3.70,20230726,8390,-41.60,20220826,4725,3.70,20230726,2.07,N,067990,500,160 억,,2060701,N,N,2,N,00,N
|
|
20230822,160559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4925,-10,5,-0.20,171798585,34986,105.29,4970,4970,4895,6410,3455,4935,4910.49,6.44,0,-8609,5021,4977,4951,4907,4881,4965,4895,161,1475,500,3550,5,1,32181550,1585,4.31,0.43,12,0.11,1143.00,11386.00,8390,20220826,-41.30,4725,20230726,4.23,7350,-32.99,20230209,4725,4.23,20230726,8390,-41.30,20220826,4725,4.23,20230726,2.08,N,067990,500,160 억,,2072310,N,N,2,N,00,N
|
|
20230822,150559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4910,-25,5,-0.51,166887205,33988,102.29,4970,4970,4895,6410,3455,4935,4910.18,6.44,0,-8677,5021,4977,4951,4907,4881,4965,4895,161,1475,500,3550,5,1,32181550,1580,4.30,0.43,12,0.11,1143.00,11386.00,8390,20220826,-41.48,4725,20230726,3.92,7350,-33.20,20230209,4725,3.92,20230726,8390,-41.48,20220826,4725,3.92,20230726,2.08,N,067990,500,160 억,,2072310,N,N,3,N,00,N
|
|
20230822,140603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4900,-35,5,-0.71,153234700,31202,93.91,4970,4970,4895,6410,3455,4935,4911.05,6.44,0,-7435,5021,4977,4951,4907,4881,4965,4895,161,1475,500,3550,5,1,32181550,1577,4.29,0.43,12,0.10,1143.00,11386.00,8390,20220826,-41.60,4725,20230726,3.70,7350,-33.33,20230209,4725,3.70,20230726,8390,-41.60,20220826,4725,3.70,20230726,2.08,N,067990,500,160 억,,2072310,N,N,3,N,00,N
|
|
20230822,130559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4900,-35,5,-0.71,140494315,28602,86.08,4970,4970,4895,6410,3455,4935,4912.05,6.44,0,-7088,5021,4977,4951,4907,4881,4965,4895,161,1475,500,3550,5,1,32181550,1577,4.29,0.43,12,0.09,1143.00,11386.00,8390,20220826,-41.60,4725,20230726,3.70,7350,-33.33,20230209,4725,3.70,20230726,8390,-41.60,20220826,4725,3.70,20230726,2.08,N,067990,500,160 억,,2072310,N,N,3,N,00,N
|
|
20230822,120550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4915,-20,5,-0.41,110431955,22477,67.65,4970,4970,4895,6410,3455,4935,4913.11,6.44,0,-6916,5021,4977,4951,4907,4881,4965,4895,161,1475,500,3550,5,1,32181550,1582,4.30,0.43,12,0.07,1143.00,11386.00,8390,20220826,-41.42,4725,20230726,4.02,7350,-33.13,20230209,4725,4.02,20230726,8390,-41.42,20220826,4725,4.02,20230726,2.08,N,067990,500,160 억,,2072310,N,N,3,N,00,N
|
|
20230822,110558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4915,-20,5,-0.41,88973295,18109,54.50,4970,4970,4895,6410,3455,4935,4913.21,6.44,0,-6598,5021,4977,4951,4907,4881,4965,4895,161,1475,500,3550,5,1,32181550,1582,4.30,0.43,12,0.06,1143.00,11386.00,8390,20220826,-41.42,4725,20230726,4.02,7350,-33.13,20230209,4725,4.02,20230726,8390,-41.42,20220826,4725,4.02,20230726,2.08,N,067990,500,160 억,,2072310,N,N,3,N,00,N
|
|
20230822,100554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4915,-20,5,-0.41,64102705,13050,39.28,4970,4970,4895,6410,3455,4935,4912.08,6.44,0,-5444,5021,4977,4951,4907,4881,4965,4895,161,1475,500,3550,5,1,32181550,1582,4.30,0.43,12,0.04,1143.00,11386.00,8390,20220826,-41.42,4725,20230726,4.02,7350,-33.13,20230209,4725,4.02,20230726,8390,-41.42,20220826,4725,4.02,20230726,2.08,N,067990,500,160 억,,2072310,N,N,3,N,00,N
|
|
20230822,090558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4935,0,3,0.00,4541470,918,2.76,4970,4970,4935,6410,3455,4935,4947.14,6.44,0,-526,5021,4977,4951,4907,4881,4965,4895,161,1475,500,3550,5,1,32181550,1588,4.32,0.43,12,0.00,1143.00,11386.00,8390,20220826,-41.18,4725,20230726,4.44,7350,-32.86,20230209,4725,4.44,20230726,8390,-41.18,20220826,4725,4.44,20230726,2.08,N,067990,500,160 억,,2072310,N,N,3,N,00,N
|
|
20230821,160556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4935,-15,5,-0.30,164008625,33217,78.02,4990,4995,4925,6430,3465,4950,4937.49,6.45,0,-610,5026,4987,4931,4892,4836,5007,4912,161,1480,500,3560,5,1,32181550,1588,4.32,0.43,12,0.10,1143.00,11386.00,8390,20220826,-41.18,4725,20230726,4.44,7350,-32.86,20230209,4725,4.44,20230726,8390,-41.18,20220826,4725,4.44,20230726,2.09,N,067990,500,160 억,,2075919,N,N,3,N,00,N
|
|
20230821,150600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4940,-10,5,-0.20,160194230,32444,76.20,4990,4995,4925,6430,3465,4950,4937.56,6.45,0,-413,5026,4987,4931,4892,4836,5007,4912,161,1480,500,3560,5,1,32181550,1590,4.32,0.43,12,0.10,1143.00,11386.00,8390,20220826,-41.12,4725,20230726,4.55,7350,-32.79,20230209,4725,4.55,20230726,8390,-41.12,20220826,4725,4.55,20230726,2.09,N,067990,500,160 억,,2075919,N,N,5,N,00,N
|
|
20230821,140558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4940,-10,5,-0.20,125673765,25440,59.75,4990,4995,4930,6430,3465,4950,4940.01,6.45,0,-359,5026,4987,4931,4892,4836,5007,4912,161,1480,500,3560,5,1,32181550,1590,4.32,0.43,12,0.08,1143.00,11386.00,8390,20220826,-41.12,4725,20230726,4.55,7350,-32.79,20230209,4725,4.55,20230726,8390,-41.12,20220826,4725,4.55,20230726,2.09,N,067990,500,160 억,,2075919,N,N,5,N,00,N
|
|
20230821,130603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4945,-5,5,-0.10,81376395,16460,38.66,4990,4995,4935,6430,3465,4950,4943.89,6.45,0,-328,5026,4987,4931,4892,4836,5007,4912,161,1480,500,3560,5,1,32181550,1591,4.33,0.43,12,0.05,1143.00,11386.00,8390,20220826,-41.06,4725,20230726,4.66,7350,-32.72,20230209,4725,4.66,20230726,8390,-41.06,20220826,4725,4.66,20230726,2.09,N,067990,500,160 억,,2075919,N,N,5,N,00,N
|
|
20230821,120601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4935,-15,5,-0.30,70981725,14358,33.72,4990,4995,4935,6430,3465,4950,4943.71,6.45,0,-21,5026,4987,4931,4892,4836,5007,4912,161,1480,500,3560,5,1,32181550,1588,4.32,0.43,12,0.04,1143.00,11386.00,8390,20220826,-41.18,4725,20230726,4.44,7350,-32.86,20230209,4725,4.44,20230726,8390,-41.18,20220826,4725,4.44,20230726,2.09,N,067990,500,160 억,,2075919,N,N,5,N,00,N
|
|
20230821,110557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4940,-10,5,-0.20,57140370,11555,27.14,4990,4995,4935,6430,3465,4950,4945.08,6.45,0,818,5026,4987,4931,4892,4836,5007,4912,161,1480,500,3560,5,1,32181550,1590,4.32,0.43,12,0.04,1143.00,11386.00,8390,20220826,-41.12,4725,20230726,4.55,7350,-32.79,20230209,4725,4.55,20230726,8390,-41.12,20220826,4725,4.55,20230726,2.09,N,067990,500,160 억,,2075919,N,N,5,N,00,N
|
|
20230821,100556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4950,0,3,0.00,40861950,8267,19.42,4990,4995,4935,6430,3465,4950,4942.78,6.45,0,2573,5026,4987,4931,4892,4836,5007,4912,161,1480,500,3560,5,1,32181550,1593,4.33,0.43,12,0.03,1143.00,11386.00,8390,20220826,-41.00,4725,20230726,4.76,7350,-32.65,20230209,4725,4.76,20230726,8390,-41.00,20220826,4725,4.76,20230726,2.09,N,067990,500,160 억,,2075919,N,N,5,N,00,N
|
|
20230821,090603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4940,-10,5,-0.20,8894385,1800,4.23,4990,4995,4940,6430,3465,4950,4941.32,6.45,0,1198,5026,4987,4931,4892,4836,5007,4912,161,1480,500,3560,5,1,32181550,1590,4.32,0.43,12,0.01,1143.00,11386.00,8390,20220826,-41.12,4725,20230726,4.55,7350,-32.79,20230209,4725,4.55,20230726,8390,-41.12,20220826,4725,4.55,20230726,2.09,N,067990,500,160 억,,2075919,N,N,5,N,00,N
|
|
20230818,160557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4950,0,3,0.00,209344015,42482,52.16,4915,4970,4875,6430,3465,4950,4927.77,6.45,0,77,5083,5016,4913,4846,4743,5050,4880,161,1482,500,3560,5,1,32181550,1593,4.33,0.43,12,0.13,1143.00,11386.00,8500,20220817,-41.76,4725,20230726,4.76,7350,-32.65,20230209,4725,4.76,20230726,8390,-41.00,20220826,4725,4.76,20230726,2.08,N,067990,500,160 억,,2075866,N,N,5,N,00,N
|
|
20230818,150550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4950,0,3,0.00,198582995,40304,49.49,4915,4970,4875,6430,3465,4950,4927.13,6.45,0,-366,5083,5016,4913,4846,4743,5050,4880,161,1482,500,3560,5,1,32181550,1593,4.33,0.43,12,0.13,1143.00,11386.00,8500,20220817,-41.76,4725,20230726,4.76,7350,-32.65,20230209,4725,4.76,20230726,8390,-41.00,20220826,4725,4.76,20230726,2.08,N,067990,500,160 억,,2075866,N,N,4,N,00,N
|
|
20230818,140557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4970,20,2,0.40,110182045,22352,27.45,4915,4970,4875,6430,3465,4950,4929.40,6.45,0,-2760,5083,5016,4913,4846,4743,5050,4880,161,1482,500,3560,5,1,32181550,1599,4.35,0.44,12,0.07,1143.00,11386.00,8500,20220817,-41.53,4725,20230726,5.19,7350,-32.38,20230209,4725,5.19,20230726,8390,-40.76,20220826,4725,5.19,20230726,2.08,N,067990,500,160 억,,2075866,N,N,4,N,00,N
|
|
20230818,130552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4965,15,2,0.30,83574325,16996,20.87,4915,4965,4875,6430,3465,4950,4917.29,6.45,0,-2738,5083,5016,4913,4846,4743,5050,4880,161,1482,500,3560,5,1,32181550,1598,4.34,0.44,12,0.05,1143.00,11386.00,8500,20220817,-41.59,4725,20230726,5.08,7350,-32.45,20230209,4725,5.08,20230726,8390,-40.82,20220826,4725,5.08,20230726,2.08,N,067990,500,160 억,,2075866,N,N,4,N,00,N
|
|
20230818,120602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4905,-45,5,-0.91,51117385,10434,12.81,4915,4915,4875,6430,3465,4950,4899.12,6.45,0,181,5083,5016,4913,4846,4743,5050,4880,161,1482,500,3560,5,1,32181550,1579,4.29,0.43,12,0.03,1143.00,11386.00,8500,20220817,-42.29,4725,20230726,3.81,7350,-33.27,20230209,4725,3.81,20230726,8390,-41.54,20220826,4725,3.81,20230726,2.08,N,067990,500,160 억,,2075866,N,N,4,N,00,N
|
|
20230818,110555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4900,-50,5,-1.01,35403970,7229,8.88,4915,4915,4875,6430,3465,4950,4897.49,6.45,0,855,5083,5016,4913,4846,4743,5050,4880,161,1482,500,3560,5,1,32181550,1577,4.29,0.43,12,0.02,1143.00,11386.00,8500,20220817,-42.35,4725,20230726,3.70,7350,-33.33,20230209,4725,3.70,20230726,8390,-41.60,20220826,4725,3.70,20230726,2.08,N,067990,500,160 억,,2075866,N,N,4,N,00,N
|
|
20230818,100556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4890,-60,5,-1.21,19208465,3923,4.82,4915,4915,4875,6430,3465,4950,4896.37,6.45,0,686,5083,5016,4913,4846,4743,5050,4880,161,1482,500,3560,5,1,32181550,1574,4.28,0.43,12,0.01,1143.00,11386.00,8500,20220817,-42.47,4725,20230726,3.49,7350,-33.47,20230209,4725,3.49,20230726,8390,-41.72,20220826,4725,3.49,20230726,2.08,N,067990,500,160 억,,2075866,N,N,4,N,00,N
|
|
20230818,090557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4875,-75,5,-1.52,2893995,591,0.73,4915,4915,4875,6430,3465,4950,4896.78,6.45,0,-237,5083,5016,4913,4846,4743,5050,4880,161,1482,500,3560,5,1,32181550,1569,4.27,0.43,12,0.00,1143.00,11386.00,8500,20220817,-42.65,4725,20230726,3.17,7350,-33.67,20230209,4725,3.17,20230726,8390,-41.90,20220826,4725,3.17,20230726,2.08,N,067990,500,160 억,,2075866,N,N,4,N,00,N
|
|
20230817,160556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4950,20,2,0.41,397941465,81418,103.23,4920,4980,4810,6400,3455,4930,4887.54,6.50,0,-15771,5110,5020,4960,4870,4810,4990,4840,161,1472,500,3540,5,1,32181550,1593,4.33,0.43,12,0.25,1143.00,11386.00,8500,20220817,-41.76,4725,20230726,4.76,7350,-32.65,20230209,4725,4.76,20230726,8500,-41.76,20220817,4725,4.76,20230726,2.12,N,067990,500,160 억,,2091756,N,N,4,N,00,N
|
|
20230817,150601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4970,40,2,0.81,373757745,76538,97.05,4920,4980,4810,6400,3455,4930,4883.30,6.50,0,-15924,5110,5020,4960,4870,4810,4990,4840,161,1472,500,3540,5,1,32181550,1599,4.35,0.44,12,0.24,1143.00,11386.00,8500,20220817,-41.53,4725,20230726,5.19,7350,-32.38,20230209,4725,5.19,20230726,8500,-41.53,20220817,4725,5.19,20230726,2.12,N,067990,500,160 억,,2091756,N,N,6,N,00,N
|
|
20230817,140556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4945,15,2,0.30,265177880,54629,69.27,4920,4945,4810,6400,3455,4930,4854.16,6.50,0,-20048,5110,5020,4960,4870,4810,4990,4840,161,1472,500,3540,5,1,32181550,1591,4.33,0.43,12,0.17,1143.00,11386.00,8500,20220817,-41.82,4725,20230726,4.66,7350,-32.72,20230209,4725,4.66,20230726,8500,-41.82,20220817,4725,4.66,20230726,2.12,N,067990,500,160 억,,2091756,N,N,6,N,00,N
|
|
20230817,130553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4900,-30,5,-0.61,218810020,45176,57.28,4920,4920,4810,6400,3455,4930,4843.50,6.50,0,-15958,5110,5020,4960,4870,4810,4990,4840,161,1472,500,3540,5,1,32181550,1577,4.29,0.43,12,0.14,1143.00,11386.00,8500,20220817,-42.35,4725,20230726,3.70,7350,-33.33,20230209,4725,3.70,20230726,8500,-42.35,20220817,4725,3.70,20230726,2.12,N,067990,500,160 억,,2091756,N,N,6,N,00,N
|
|
20230817,120556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4850,-80,5,-1.62,189794620,39203,49.71,4920,4920,4810,6400,3455,4930,4841.33,6.50,0,-15277,5110,5020,4960,4870,4810,4990,4840,161,1472,500,3540,5,1,32181550,1561,4.24,0.43,12,0.12,1143.00,11386.00,8500,20220817,-42.94,4725,20230726,2.65,7350,-34.01,20230209,4725,2.65,20230726,8500,-42.94,20220817,4725,2.65,20230726,2.12,N,067990,500,160 억,,2091756,N,N,6,N,00,N
|
|
20230817,110554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4830,-100,5,-2.03,157854870,32594,41.33,4920,4920,4810,6400,3455,4930,4843.07,6.50,0,-14554,5110,5020,4960,4870,4810,4990,4840,161,1472,500,3540,5,1,32181550,1554,4.23,0.42,12,0.10,1143.00,11386.00,8500,20220817,-43.18,4725,20230726,2.22,7350,-34.29,20230209,4725,2.22,20230726,8500,-43.18,20220817,4725,2.22,20230726,2.12,N,067990,500,160 억,,2091756,N,N,6,N,00,N
|
|
20230817,100552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4835,-95,5,-1.93,122240225,25232,31.99,4920,4920,4810,6400,3455,4930,4844.65,6.50,0,-13879,5110,5020,4960,4870,4810,4990,4840,161,1472,500,3540,5,1,32181550,1556,4.23,0.42,12,0.08,1143.00,11386.00,8500,20220817,-43.12,4725,20230726,2.33,7350,-34.22,20230209,4725,2.33,20230726,8500,-43.12,20220817,4725,2.33,20230726,2.12,N,067990,500,160 억,,2091756,N,N,6,N,00,N
|
|
20230817,090552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4870,-60,5,-1.22,10704365,2194,2.78,4920,4920,4860,6400,3455,4930,4878.93,6.50,0,-2003,5110,5020,4960,4870,4810,4990,4840,161,1472,500,3540,5,1,32181550,1567,4.26,0.43,12,0.01,1143.00,11386.00,8500,20220817,-42.71,4725,20230726,3.07,7350,-33.74,20230209,4725,3.07,20230726,8500,-42.71,20220817,4725,3.07,20230726,2.12,N,067990,500,160 억,,2091756,N,N,6,N,00,N
|
|
20230816,160554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4930,-110,5,-2.18,388432180,78848,121.13,5050,5050,4900,6550,3530,5040,4926.34,6.61,0,-45165,5160,5100,5050,4990,4940,5075,4965,161,1510,500,3620,5,1,32181550,1587,4.31,0.43,12,0.25,1143.00,11386.00,8500,20220817,-42.00,4725,20230726,4.34,7350,-32.93,20230209,4725,4.34,20230726,8500,-42.00,20220817,4725,4.34,20230726,2.13,N,067990,500,160 억,,2126428,N,N,6,N,00,N
|
|
20230816,150555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4930,-110,5,-2.18,350896355,71211,109.40,5050,5050,4910,6550,3530,5040,4927.56,6.61,0,-42095,5160,5100,5050,4990,4940,5075,4965,161,1510,500,3620,5,1,32181550,1587,4.31,0.43,12,0.22,1143.00,11386.00,8500,20220817,-42.00,4725,20230726,4.34,7350,-32.93,20230209,4725,4.34,20230726,8500,-42.00,20220817,4725,4.34,20230726,2.13,N,067990,500,160 억,,2126428,N,N,11,N,00,N
|
|
20230816,140553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4910,-130,5,-2.58,342399345,69482,106.74,5050,5050,4910,6550,3530,5040,4927.89,6.61,0,-42131,5160,5100,5050,4990,4940,5075,4965,161,1510,500,3620,5,1,32181550,1580,4.30,0.43,12,0.22,1143.00,11386.00,8500,20220817,-42.24,4725,20230726,3.92,7350,-33.20,20230209,4725,3.92,20230726,8500,-42.24,20220817,4725,3.92,20230726,2.13,N,067990,500,160 억,,2126428,N,N,11,N,00,N
|
|
20230816,130553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4920,-120,5,-2.38,303359090,61541,94.54,5050,5050,4910,6550,3530,5040,4929.38,6.61,0,-37993,5160,5100,5050,4990,4940,5075,4965,161,1510,500,3620,5,1,32181550,1583,4.30,0.43,12,0.19,1143.00,11386.00,8500,20220817,-42.12,4725,20230726,4.13,7350,-33.06,20230209,4725,4.13,20230726,8500,-42.12,20220817,4725,4.13,20230726,2.13,N,067990,500,160 억,,2126428,N,N,11,N,00,N
|
|
20230816,120601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4925,-115,5,-2.28,288254215,58472,89.83,5050,5050,4910,6550,3530,5040,4929.78,6.61,0,-35985,5160,5100,5050,4990,4940,5075,4965,161,1510,500,3620,5,1,32181550,1585,4.31,0.43,12,0.18,1143.00,11386.00,8500,20220817,-42.06,4725,20230726,4.23,7350,-32.99,20230209,4725,4.23,20230726,8500,-42.06,20220817,4725,4.23,20230726,2.13,N,067990,500,160 억,,2126428,N,N,11,N,00,N
|
|
20230816,110557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4935,-105,5,-2.08,245435730,49769,76.46,5050,5050,4910,6550,3530,5040,4931.50,6.61,0,-30737,5160,5100,5050,4990,4940,5075,4965,161,1510,500,3620,5,1,32181550,1588,4.32,0.43,12,0.15,1143.00,11386.00,8500,20220817,-41.94,4725,20230726,4.44,7350,-32.86,20230209,4725,4.44,20230726,8500,-41.94,20220817,4725,4.44,20230726,2.13,N,067990,500,160 억,,2126428,N,N,11,N,00,N
|
|
20230816,100555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4930,-110,5,-2.18,186411490,37772,58.03,5050,5050,4910,6550,3530,5040,4935.18,6.61,0,-26770,5160,5100,5050,4990,4940,5075,4965,161,1510,500,3620,5,1,32181550,1587,4.31,0.43,12,0.12,1143.00,11386.00,8500,20220817,-42.00,4725,20230726,4.34,7350,-32.93,20230209,4725,4.34,20230726,8500,-42.00,20220817,4725,4.34,20230726,2.13,N,067990,500,160 억,,2126428,N,N,11,N,00,N
|
|
20230816,090552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5040,0,3,0.00,666430,133,0.20,5050,5050,5000,6550,3530,5040,5010.75,6.61,0,-105,5160,5100,5050,4990,4940,5075,4965,161,1510,500,3620,10,1,32181550,1622,4.41,0.44,12,0.00,1143.00,11386.00,8500,20220817,-40.71,4725,20230726,6.67,7350,-31.43,20230209,4725,6.67,20230726,8500,-40.71,20220817,4725,6.67,20230726,2.13,N,067990,500,160 억,,2126428,N,N,11,N,00,N
|
|
20230814,160548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5040,0,3,0.00,327424200,65083,44.93,5090,5110,5000,6550,3530,5040,5030.87,6.60,0,-5106,5270,5155,5045,4930,4820,5212,4987,161,1510,500,3620,10,1,32181550,1622,4.41,0.44,12,0.20,1143.00,11386.00,8500,20220817,-40.71,4725,20230726,6.67,7350,-31.43,20230209,4725,6.67,20230726,8500,-40.71,20220817,4725,6.67,20230726,2.13,N,067990,500,160 억,,2124918,N,N,11,N,00,N
|
|
20230814,150546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5040,0,3,0.00,262777080,52210,36.04,5090,5110,5000,6550,3530,5040,5033.08,6.60,0,-4931,5270,5155,5045,4930,4820,5212,4987,161,1510,500,3620,10,1,32181550,1622,4.41,0.44,12,0.16,1143.00,11386.00,8500,20220817,-40.71,4725,20230726,6.67,7350,-31.43,20230209,4725,6.67,20230726,8500,-40.71,20220817,4725,6.67,20230726,2.13,N,067990,500,160 억,,2124918,N,N,6,N,00,N
|
|
20230814,140547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5020,-20,5,-0.40,200152310,39728,27.42,5090,5110,5000,6550,3530,5040,5038.07,6.60,0,-7774,5270,5155,5045,4930,4820,5212,4987,161,1510,500,3620,10,1,32181550,1616,4.39,0.44,12,0.12,1143.00,11386.00,8500,20220817,-40.94,4725,20230726,6.24,7350,-31.70,20230209,4725,6.24,20230726,8500,-40.94,20220817,4725,6.24,20230726,2.13,N,067990,500,160 억,,2124918,N,N,6,N,00,N
|
|
20230814,130544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5040,0,3,0.00,143772380,28476,19.66,5090,5110,5000,6550,3530,5040,5048.90,6.60,0,-8944,5270,5155,5045,4930,4820,5212,4987,161,1510,500,3620,10,1,32181550,1622,4.41,0.44,12,0.09,1143.00,11386.00,8500,20220817,-40.71,4725,20230726,6.67,7350,-31.43,20230209,4725,6.67,20230726,8500,-40.71,20220817,4725,6.67,20230726,2.13,N,067990,500,160 억,,2124918,N,N,6,N,00,N
|
|
20230814,120544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5030,-10,5,-0.20,135759240,26885,18.56,5090,5110,5000,6550,3530,5040,5049.63,6.60,0,-8157,5270,5155,5045,4930,4820,5212,4987,161,1510,500,3620,10,1,32181550,1619,4.40,0.44,12,0.08,1143.00,11386.00,8500,20220817,-40.82,4725,20230726,6.46,7350,-31.56,20230209,4725,6.46,20230726,8500,-40.82,20220817,4725,6.46,20230726,2.13,N,067990,500,160 억,,2124918,N,N,6,N,00,N
|
|
20230814,110544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5030,-10,5,-0.20,118444250,23452,16.19,5090,5110,5000,6550,3530,5040,5050.50,6.60,0,-7581,5270,5155,5045,4930,4820,5212,4987,161,1510,500,3620,10,1,32181550,1619,4.40,0.44,12,0.07,1143.00,11386.00,8500,20220817,-40.82,4725,20230726,6.46,7350,-31.56,20230209,4725,6.46,20230726,8500,-40.82,20220817,4725,6.46,20230726,2.13,N,067990,500,160 억,,2124918,N,N,6,N,00,N
|
|
20230814,100544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5080,40,2,0.79,79970640,15803,10.91,5090,5110,5020,6550,3530,5040,5060.47,6.60,0,-6583,5270,5155,5045,4930,4820,5212,4987,161,1510,500,3620,10,1,32181550,1635,4.44,0.45,12,0.05,1143.00,11386.00,8500,20220817,-40.24,4725,20230726,7.51,7350,-30.88,20230209,4725,7.51,20230726,8500,-40.24,20220817,4725,7.51,20230726,2.13,N,067990,500,160 억,,2124918,N,N,6,N,00,N
|
|
20230814,090543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5020,-20,5,-0.40,28320900,5611,3.87,5090,5090,5020,6550,3530,5040,5047.39,6.60,0,-1373,5270,5155,5045,4930,4820,5212,4987,161,1510,500,3620,10,1,32181550,1616,4.39,0.44,12,0.02,1143.00,11386.00,8500,20220817,-40.94,4725,20230726,6.24,7350,-31.70,20230209,4725,6.24,20230726,8500,-40.94,20220817,4725,6.24,20230726,2.13,N,067990,500,160 억,,2124918,N,N,6,N,00,N
|
|
20230811,160543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5040,85,2,1.72,734045585,144738,196.11,4935,5160,4935,6440,3470,4955,5071.55,6.56,0,28180,5061,5007,4946,4892,4831,5035,4920,161,1485,500,3560,10,1,32181550,1622,4.41,0.44,12,0.45,1143.00,11386.00,8500,20220817,-40.71,4725,20230726,6.67,7350,-31.43,20230209,4725,6.67,20230726,8500,-40.71,20220817,4725,6.67,20230726,2.14,N,067990,500,160 억,,2112047,N,N,6,N,00,N
|
|
20230811,150540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5050,95,2,1.92,685846665,135168,183.14,4935,5160,4935,6440,3470,4955,5074.03,6.56,0,25930,5061,5007,4946,4892,4831,5035,4920,161,1485,500,3560,10,1,32181550,1625,4.42,0.44,12,0.42,1143.00,11386.00,8500,20220817,-40.59,4725,20230726,6.88,7350,-31.29,20230209,4725,6.88,20230726,8500,-40.59,20220817,4725,6.88,20230726,2.14,N,067990,500,160 억,,2112047,N,N,11,N,00,N
|
|
20230811,140541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5140,185,2,3.73,499428575,98570,133.55,4935,5160,4935,6440,3470,4955,5066.74,6.56,0,22009,5061,5007,4946,4892,4831,5035,4920,161,1485,500,3560,10,1,32181550,1654,4.50,0.45,12,0.31,1143.00,11386.00,8500,20220817,-39.53,4725,20230726,8.78,7350,-30.07,20230209,4725,8.78,20230726,8500,-39.53,20220817,4725,8.78,20230726,2.14,N,067990,500,160 억,,2112047,N,N,11,N,00,N
|
|
20230811,130538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5100,145,2,2.93,369114105,73113,99.06,4935,5110,4935,6440,3470,4955,5048.54,6.56,0,18297,5061,5007,4946,4892,4831,5035,4920,161,1485,500,3560,10,1,32181550,1641,4.46,0.45,12,0.23,1143.00,11386.00,8500,20220817,-40.00,4725,20230726,7.94,7350,-30.61,20230209,4725,7.94,20230726,8500,-40.00,20220817,4725,7.94,20230726,2.14,N,067990,500,160 억,,2112047,N,N,11,N,00,N
|
|
20230811,120536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5100,145,2,2.93,299735995,59502,80.62,4935,5100,4935,6440,3470,4955,5037.41,6.56,0,16050,5061,5007,4946,4892,4831,5035,4920,161,1485,500,3560,10,1,32181550,1641,4.46,0.45,12,0.18,1143.00,11386.00,8500,20220817,-40.00,4725,20230726,7.94,7350,-30.61,20230209,4725,7.94,20230726,8500,-40.00,20220817,4725,7.94,20230726,2.14,N,067990,500,160 억,,2112047,N,N,11,N,00,N
|
|
20230811,110535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5070,115,2,2.32,233559855,46474,62.97,4935,5100,4935,6440,3470,4955,5025.60,6.56,0,14756,5061,5007,4946,4892,4831,5035,4920,161,1485,500,3560,10,1,32181550,1632,4.44,0.45,12,0.14,1143.00,11386.00,8500,20220817,-40.35,4725,20230726,7.30,7350,-31.02,20230209,4725,7.30,20230726,8500,-40.35,20220817,4725,7.30,20230726,2.14,N,067990,500,160 억,,2112047,N,N,11,N,00,N
|
|
20230811,100533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5030,75,2,1.51,143163490,28561,38.70,4935,5050,4935,6440,3470,4955,5012.55,6.56,0,5871,5061,5007,4946,4892,4831,5035,4920,161,1485,500,3560,10,1,32181550,1619,4.40,0.44,12,0.09,1143.00,11386.00,8500,20220817,-40.82,4725,20230726,6.46,7350,-31.56,20230209,4725,6.46,20230726,8500,-40.82,20220817,4725,6.46,20230726,2.14,N,067990,500,160 억,,2112047,N,N,11,N,00,N
|
|
20230811,090539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4940,-15,5,-0.30,1291720,261,0.35,4935,4955,4935,6440,3470,4955,4949.12,6.56,0,0,5061,5007,4946,4892,4831,5035,4920,161,1485,500,3560,5,1,32181550,1590,4.32,0.43,12,0.00,1143.00,11386.00,8500,20220817,-41.88,4725,20230726,4.55,7350,-32.79,20230209,4725,4.55,20230726,8500,-41.88,20220817,4725,4.55,20230726,2.14,N,067990,500,160 억,,2112047,N,N,11,N,00,N
|
|
20230810,160535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4955,55,2,1.12,365817665,73804,136.70,4900,5000,4885,6370,3430,4900,4956.61,6.53,0,13253,5003,4951,4908,4856,4813,4930,4835,161,1470,500,3520,5,1,32181550,1595,4.34,0.44,12,0.23,1143.00,11386.00,8500,20220817,-41.71,4725,20230726,4.87,7350,-32.59,20230209,4725,4.87,20230726,8500,-41.71,20220817,4725,4.87,20230726,2.14,N,067990,500,160 억,,2101794,N,N,11,N,00,N
|
|
20230810,150533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4940,40,2,0.82,338421595,68246,126.40,4900,5000,4885,6370,3430,4900,4958.85,6.53,0,13374,5003,4951,4908,4856,4813,4930,4835,161,1470,500,3520,5,1,32181550,1590,4.32,0.43,12,0.21,1143.00,11386.00,8500,20220817,-41.88,4725,20230726,4.55,7350,-32.79,20230209,4725,4.55,20230726,8500,-41.88,20220817,4725,4.55,20230726,2.14,N,067990,500,160 억,,2101794,N,N,0,N,00,N
|
|
20230810,140532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4960,60,2,1.22,303259100,61125,113.21,4900,5000,4885,6370,3430,4900,4961.29,6.53,0,11686,5003,4951,4908,4856,4813,4930,4835,161,1470,500,3520,5,1,32181550,1596,4.34,0.44,12,0.19,1143.00,11386.00,8500,20220817,-41.65,4725,20230726,4.97,7350,-32.52,20230209,4725,4.97,20230726,8500,-41.65,20220817,4725,4.97,20230726,2.14,N,067990,500,160 억,,2101794,N,N,0,N,00,N
|
|
20230810,130527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4945,45,2,0.92,282455400,56926,105.44,4900,5000,4885,6370,3430,4900,4961.80,6.53,0,11803,5003,4951,4908,4856,4813,4930,4835,161,1470,500,3520,5,1,32181550,1591,4.33,0.43,12,0.18,1143.00,11386.00,8500,20220817,-41.82,4725,20230726,4.66,7350,-32.72,20230209,4725,4.66,20230726,8500,-41.82,20220817,4725,4.66,20230726,2.14,N,067990,500,160 억,,2101794,N,N,0,N,00,N
|
|
20230810,120535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4940,40,2,0.82,244311345,49212,91.15,4900,5000,4885,6370,3430,4900,4964.47,6.53,0,10116,5003,4951,4908,4856,4813,4930,4835,161,1470,500,3520,5,1,32181550,1590,4.32,0.43,12,0.15,1143.00,11386.00,8500,20220817,-41.88,4725,20230726,4.55,7350,-32.79,20230209,4725,4.55,20230726,8500,-41.88,20220817,4725,4.55,20230726,2.14,N,067990,500,160 억,,2101794,N,N,0,N,00,N
|
|
20230810,110536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4985,85,2,1.73,206927850,41652,77.15,4900,5000,4885,6370,3430,4900,4968.02,6.53,0,9070,5003,4951,4908,4856,4813,4930,4835,161,1470,500,3520,5,1,32181550,1604,4.36,0.44,12,0.13,1143.00,11386.00,8500,20220817,-41.35,4725,20230726,5.50,7350,-32.18,20230209,4725,5.50,20230726,8500,-41.35,20220817,4725,5.50,20230726,2.14,N,067990,500,160 억,,2101794,N,N,0,N,00,N
|
|
20230810,100534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4950,50,2,1.02,58395955,11858,21.96,4900,4960,4885,6370,3430,4900,4924.60,6.53,0,1059,5003,4951,4908,4856,4813,4930,4835,161,1470,500,3520,5,1,32181550,1593,4.33,0.43,12,0.04,1143.00,11386.00,8500,20220817,-41.76,4725,20230726,4.76,7350,-32.65,20230209,4725,4.76,20230726,8500,-41.76,20220817,4725,4.76,20230726,2.14,N,067990,500,160 억,,2101794,N,N,0,N,00,N
|
|
20230810,090540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4885,-15,5,-0.31,1861410,380,0.70,4900,4900,4885,6370,3430,4900,4898.45,6.53,0,-56,5003,4951,4908,4856,4813,4930,4835,161,1470,500,3520,5,1,32181550,1572,4.27,0.43,12,0.00,1143.00,11386.00,8500,20220817,-42.53,4725,20230726,3.39,7350,-33.54,20230209,4725,3.39,20230726,8500,-42.53,20220817,4725,3.39,20230726,2.14,N,067990,500,160 억,,2101794,N,N,0,N,00,N
|
|
20230809,160533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4900,-30,5,-0.61,263543195,53991,80.32,4930,4960,4865,6400,3455,4930,4881.23,6.55,0,-2340,5046,4987,4941,4882,4836,4965,4860,161,1472,500,3540,5,1,32181550,1577,4.29,0.43,12,0.17,1143.00,11386.00,8600,20220808,-43.02,4725,20230726,3.70,7350,-33.33,20230209,4725,3.70,20230726,8500,-42.35,20220817,4725,3.70,20230726,2.13,N,067990,500,160 억,,2106955,N,N,25,N,00,N
|
|
20230809,150526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4895,-35,5,-0.71,255925015,52436,78.01,4930,4960,4865,6400,3455,4930,4880.71,6.55,0,-2240,5046,4987,4941,4882,4836,4965,4860,161,1472,500,3540,5,1,32181550,1575,4.28,0.43,12,0.16,1143.00,11386.00,8600,20220808,-43.08,4725,20230726,3.60,7350,-33.40,20230209,4725,3.60,20230726,8500,-42.41,20220817,4725,3.60,20230726,2.13,N,067990,500,160 억,,2106955,N,N,25,N,00,N
|
|
20230809,140526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4880,-50,5,-1.01,222521340,45606,67.85,4930,4960,4865,6400,3455,4930,4879.21,6.55,0,-1852,5046,4987,4941,4882,4836,4965,4860,161,1472,500,3540,5,1,32181550,1570,4.27,0.43,12,0.14,1143.00,11386.00,8600,20220808,-43.26,4725,20230726,3.28,7350,-33.61,20230209,4725,3.28,20230726,8500,-42.59,20220817,4725,3.28,20230726,2.13,N,067990,500,160 억,,2106955,N,N,25,N,00,N
|
|
20230809,130537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4865,-65,5,-1.32,215056355,44075,65.57,4930,4960,4865,6400,3455,4930,4879.33,6.55,0,-2041,5046,4987,4941,4882,4836,4965,4860,161,1472,500,3540,5,1,32181550,1566,4.26,0.43,12,0.14,1143.00,11386.00,8600,20220808,-43.43,4725,20230726,2.96,7350,-33.81,20230209,4725,2.96,20230726,8500,-42.76,20220817,4725,2.96,20230726,2.13,N,067990,500,160 억,,2106955,N,N,25,N,00,N
|
|
20230809,120534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4880,-50,5,-1.01,171881240,35216,52.39,4930,4960,4865,6400,3455,4930,4880.77,6.55,0,-3061,5046,4987,4941,4882,4836,4965,4860,161,1472,500,3540,5,1,32181550,1570,4.27,0.43,12,0.11,1143.00,11386.00,8600,20220808,-43.26,4725,20230726,3.28,7350,-33.61,20230209,4725,3.28,20230726,8500,-42.59,20220817,4725,3.28,20230726,2.13,N,067990,500,160 억,,2106955,N,N,25,N,00,N
|
|
20230809,110533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4870,-60,5,-1.22,149460115,30618,45.55,4930,4960,4865,6400,3455,4930,4881.45,6.55,0,-2644,5046,4987,4941,4882,4836,4965,4860,161,1472,500,3540,5,1,32181550,1567,4.26,0.43,12,0.10,1143.00,11386.00,8600,20220808,-43.37,4725,20230726,3.07,7350,-33.74,20230209,4725,3.07,20230726,8500,-42.71,20220817,4725,3.07,20230726,2.13,N,067990,500,160 억,,2106955,N,N,25,N,00,N
|
|
20230809,100525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4880,-50,5,-1.01,71916890,14732,21.92,4930,4960,4865,6400,3455,4930,4881.68,6.55,0,-2288,5046,4987,4941,4882,4836,4965,4860,161,1472,500,3540,5,1,32181550,1570,4.27,0.43,12,0.05,1143.00,11386.00,8600,20220808,-43.26,4725,20230726,3.28,7350,-33.61,20230209,4725,3.28,20230726,8500,-42.59,20220817,4725,3.28,20230726,2.13,N,067990,500,160 억,,2106955,N,N,25,N,00,N
|
|
20230809,090527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4935,5,2,0.10,2053805,418,0.62,4930,4960,4900,6400,3455,4930,4913.41,6.55,0,48,5046,4987,4941,4882,4836,4965,4860,161,1472,500,3540,5,1,32181550,1588,4.32,0.43,12,0.00,1143.00,11386.00,8600,20220808,-42.62,4725,20230726,4.44,7350,-32.86,20230209,4725,4.44,20230726,8500,-41.94,20220817,4725,4.44,20230726,2.13,N,067990,500,160 억,,2106955,N,N,25,N,00,N
|
|
20230808,160538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4930,-50,5,-1.00,323338455,65502,175.66,4960,5000,4895,6470,3490,4980,4936.32,6.65,0,-40951,5060,5020,4990,4950,4920,5005,4935,161,1490,500,3580,5,1,32181550,1587,4.31,0.43,12,0.20,1143.00,11386.00,8650,20220805,-43.01,4725,20230726,4.34,7350,-32.93,20230209,4725,4.34,20230726,8600,-42.67,20220808,4725,4.34,20230726,2.11,N,067990,500,160 억,,2140790,N,N,25,N,00,N
|
|
20230808,150531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4905,-75,5,-1.51,308402310,62463,167.51,4960,5000,4895,6470,3490,4980,4937.36,6.65,0,-40425,5060,5020,4990,4950,4920,5005,4935,161,1490,500,3580,5,1,32181550,1579,4.29,0.43,12,0.19,1143.00,11386.00,8650,20220805,-43.29,4725,20230726,3.81,7350,-33.27,20230209,4725,3.81,20230726,8600,-42.97,20220808,4725,3.81,20230726,2.11,N,067990,500,160 억,,2140790,N,N,0,N,00,N
|
|
20230808,140528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4910,-70,5,-1.41,274704880,55592,149.08,4960,5000,4905,6470,3490,4980,4941.45,6.65,0,-36911,5060,5020,4990,4950,4920,5005,4935,161,1490,500,3580,5,1,32181550,1580,4.30,0.43,12,0.17,1143.00,11386.00,8650,20220805,-43.24,4725,20230726,3.92,7350,-33.20,20230209,4725,3.92,20230726,8600,-42.91,20220808,4725,3.92,20230726,2.11,N,067990,500,160 억,,2140790,N,N,0,N,00,N
|
|
20230808,130522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4915,-65,5,-1.31,231240585,46745,125.36,4960,5000,4915,6470,3490,4980,4946.85,6.65,0,-32499,5060,5020,4990,4950,4920,5005,4935,161,1490,500,3580,5,1,32181550,1582,4.30,0.43,12,0.15,1143.00,11386.00,8650,20220805,-43.18,4725,20230726,4.02,7350,-33.13,20230209,4725,4.02,20230726,8600,-42.85,20220808,4725,4.02,20230726,2.11,N,067990,500,160 억,,2140790,N,N,0,N,00,N
|
|
20230808,120528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4925,-55,5,-1.10,204156670,41240,110.60,4960,5000,4925,6470,3490,4980,4950.45,6.65,0,-29522,5060,5020,4990,4950,4920,5005,4935,161,1490,500,3580,5,1,32181550,1585,4.31,0.43,12,0.13,1143.00,11386.00,8650,20220805,-43.06,4725,20230726,4.23,7350,-32.99,20230209,4725,4.23,20230726,8600,-42.73,20220808,4725,4.23,20230726,2.11,N,067990,500,160 억,,2140790,N,N,0,N,00,N
|
|
20230808,110522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4930,-50,5,-1.00,183999215,37149,99.62,4960,5000,4925,6470,3490,4980,4953.01,6.65,0,-26090,5060,5020,4990,4950,4920,5005,4935,161,1490,500,3580,5,1,32181550,1587,4.31,0.43,12,0.12,1143.00,11386.00,8650,20220805,-43.01,4725,20230726,4.34,7350,-32.93,20230209,4725,4.34,20230726,8600,-42.67,20220808,4725,4.34,20230726,2.11,N,067990,500,160 억,,2140790,N,N,0,N,00,N
|
|
20230808,100529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4970,-10,5,-0.20,35651190,7168,19.22,4960,5000,4960,6470,3490,4980,4973.66,6.65,0,-3258,5060,5020,4990,4950,4920,5005,4935,161,1490,500,3580,5,1,32181550,1599,4.35,0.44,12,0.02,1143.00,11386.00,8650,20220805,-42.54,4725,20230726,5.19,7350,-32.38,20230209,4725,5.19,20230726,8600,-42.21,20220808,4725,5.19,20230726,2.11,N,067990,500,160 억,,2140790,N,N,0,N,00,N
|
|
20230808,090530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4970,-10,5,-0.20,12175100,2450,6.57,4960,5000,4960,6470,3490,4980,4969.43,6.65,0,-380,5060,5020,4990,4950,4920,5005,4935,161,1490,500,3580,5,1,32181550,1599,4.35,0.44,12,0.01,1143.00,11386.00,8650,20220805,-42.54,4725,20230726,5.19,7350,-32.38,20230209,4725,5.19,20230726,8600,-42.21,20220808,4725,5.19,20230726,2.11,N,067990,500,160 억,,2140790,N,N,0,N,00,N
|
|
20230807,160527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4980,-40,5,-0.80,185486235,37289,102.75,5020,5030,4960,6520,3520,5020,4974.28,6.66,0,591,5076,5047,5001,4972,4926,5062,4987,161,1500,500,3610,5,1,32181550,1603,4.36,0.44,12,0.12,1143.00,11386.00,8670,20220804,-42.56,4725,20230726,5.40,7350,-32.24,20230209,4725,5.40,20230726,8600,-42.09,20220808,4725,5.40,20230726,2.11,N,067990,500,160 억,,2143196,N,N,0,N,00,N
|
|
20230807,150526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4965,-55,5,-1.10,174367230,35052,96.58,5020,5030,4960,6520,3520,5020,4974.53,6.66,0,1334,5076,5047,5001,4972,4926,5062,4987,161,1500,500,3610,5,1,32181550,1598,4.34,0.44,12,0.11,1143.00,11386.00,8670,20220804,-42.73,4725,20230726,5.08,7350,-32.45,20230209,4725,5.08,20230726,8600,-42.27,20220808,4725,5.08,20230726,2.11,N,067990,500,160 억,,2143196,N,N,0,N,00,N
|
|
20230807,140528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4965,-55,5,-1.10,167877255,33746,92.98,5020,5030,4960,6520,3520,5020,4974.73,6.66,0,1067,5076,5047,5001,4972,4926,5062,4987,161,1500,500,3610,5,1,32181550,1598,4.34,0.44,12,0.10,1143.00,11386.00,8670,20220804,-42.73,4725,20230726,5.08,7350,-32.45,20230209,4725,5.08,20230726,8600,-42.27,20220808,4725,5.08,20230726,2.11,N,067990,500,160 억,,2143196,N,N,0,N,00,N
|
|
20230807,130524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4985,-35,5,-0.70,164731320,33113,91.24,5020,5030,4960,6520,3520,5020,4974.82,6.66,0,981,5076,5047,5001,4972,4926,5062,4987,161,1500,500,3610,5,1,32181550,1604,4.36,0.44,12,0.10,1143.00,11386.00,8670,20220804,-42.50,4725,20230726,5.50,7350,-32.18,20230209,4725,5.50,20230726,8600,-42.03,20220808,4725,5.50,20230726,2.11,N,067990,500,160 억,,2143196,N,N,0,N,00,N
|
|
20230807,120522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4980,-40,5,-0.80,120206015,24154,66.55,5020,5030,4960,6520,3520,5020,4976.65,6.66,0,-265,5076,5047,5001,4972,4926,5062,4987,161,1500,500,3610,5,1,32181550,1603,4.36,0.44,12,0.08,1143.00,11386.00,8670,20220804,-42.56,4725,20230726,5.40,7350,-32.24,20230209,4725,5.40,20230726,8600,-42.09,20220808,4725,5.40,20230726,2.11,N,067990,500,160 억,,2143196,N,N,0,N,00,N
|
|
20230807,110519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4975,-45,5,-0.90,87602960,17595,48.48,5020,5030,4960,6520,3520,5020,4978.86,6.66,0,-1444,5076,5047,5001,4972,4926,5062,4987,161,1500,500,3610,5,1,32181550,1601,4.35,0.44,12,0.05,1143.00,11386.00,8670,20220804,-42.62,4725,20230726,5.29,7350,-32.31,20230209,4725,5.29,20230726,8600,-42.15,20220808,4725,5.29,20230726,2.11,N,067990,500,160 억,,2143196,N,N,0,N,00,N
|
|
20230807,100524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4980,-40,5,-0.80,39305335,7880,21.71,5020,5030,4970,6520,3520,5020,4987.99,6.66,0,-1568,5076,5047,5001,4972,4926,5062,4987,161,1500,500,3610,5,1,32181550,1603,4.36,0.44,12,0.02,1143.00,11386.00,8670,20220804,-42.56,4725,20230726,5.40,7350,-32.24,20230209,4725,5.40,20230726,8600,-42.09,20220808,4725,5.40,20230726,2.11,N,067990,500,160 억,,2143196,N,N,0,N,00,N
|
|
20230807,090524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5030,10,2,0.20,821390,164,0.45,5020,5030,5000,6520,3520,5020,5008.48,6.66,0,-130,5076,5047,5001,4972,4926,5062,4987,161,1500,500,3610,10,1,32181550,1619,4.40,0.44,12,0.00,1143.00,11386.00,8670,20220804,-41.98,4725,20230726,6.46,7350,-31.56,20230209,4725,6.46,20230726,8600,-41.51,20220808,4725,6.46,20230726,2.11,N,067990,500,160 억,,2143196,N,N,0,N,00,N
|
|
20230804,160519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5020,25,2,0.50,180823305,36161,87.48,4985,5030,4955,6490,3500,4995,5000.51,6.67,0,-1305,5105,5050,4995,4940,4885,5022,4912,161,1495,500,3590,10,1,32181550,1616,4.39,0.44,12,0.11,1143.00,11386.00,8700,20220803,-42.30,4725,20230726,6.24,7350,-31.70,20230209,4725,6.24,20230726,8670,-42.10,20220804,4725,6.24,20230726,2.09,N,067990,500,160 억,,2146906,N,N,0,N,00,N
|
|
20230804,150520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5020,25,2,0.50,166576075,33319,80.61,4985,5030,4955,6490,3500,4995,4999.43,6.67,0,547,5105,5050,4995,4940,4885,5022,4912,161,1495,500,3590,10,1,32181550,1616,4.39,0.44,12,0.10,1143.00,11386.00,8700,20220803,-42.30,4725,20230726,6.24,7350,-31.70,20230209,4725,6.24,20230726,8670,-42.10,20220804,4725,6.24,20230726,2.09,N,067990,500,160 억,,2146906,N,N,0,N,00,N
|
|
20230804,140527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5010,15,2,0.30,111442620,22285,53.91,4985,5030,4955,6490,3500,4995,5000.79,6.67,0,-414,5105,5050,4995,4940,4885,5022,4912,161,1495,500,3590,10,1,32181550,1612,4.38,0.44,12,0.07,1143.00,11386.00,8700,20220803,-42.41,4725,20230726,6.03,7350,-31.84,20230209,4725,6.03,20230726,8670,-42.21,20220804,4725,6.03,20230726,2.09,N,067990,500,160 억,,2146906,N,N,0,N,00,N
|
|
20230804,130518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5000,5,2,0.10,108369485,21670,52.43,4985,5030,4955,6490,3500,4995,5000.90,6.67,0,-570,5105,5050,4995,4940,4885,5022,4912,161,1495,500,3590,10,1,32181550,1609,4.37,0.44,12,0.07,1143.00,11386.00,8700,20220803,-42.53,4725,20230726,5.82,7350,-31.97,20230209,4725,5.82,20230726,8670,-42.33,20220804,4725,5.82,20230726,2.09,N,067990,500,160 억,,2146906,N,N,0,N,00,N
|
|
20230804,120518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5010,15,2,0.30,101157615,20229,48.94,4985,5030,4955,6490,3500,4995,5000.62,6.67,0,-302,5105,5050,4995,4940,4885,5022,4912,161,1495,500,3590,10,1,32181550,1612,4.38,0.44,12,0.06,1143.00,11386.00,8700,20220803,-42.41,4725,20230726,6.03,7350,-31.84,20230209,4725,6.03,20230726,8670,-42.21,20220804,4725,6.03,20230726,2.09,N,067990,500,160 억,,2146906,N,N,0,N,00,N
|
|
20230804,110522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5020,25,2,0.50,94191235,18833,45.56,4985,5030,4955,6490,3500,4995,5001.39,6.67,0,617,5105,5050,4995,4940,4885,5022,4912,161,1495,500,3590,10,1,32181550,1616,4.39,0.44,12,0.06,1143.00,11386.00,8700,20220803,-42.30,4725,20230726,6.24,7350,-31.70,20230209,4725,6.24,20230726,8670,-42.10,20220804,4725,6.24,20230726,2.09,N,067990,500,160 억,,2146906,N,N,0,N,00,N
|
|
20230804,100515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5010,15,2,0.30,36620365,7350,17.78,4985,5010,4955,6490,3500,4995,4982.36,6.67,0,-360,5105,5050,4995,4940,4885,5022,4912,161,1495,500,3590,10,1,32181550,1612,4.38,0.44,12,0.02,1143.00,11386.00,8700,20220803,-42.41,4725,20230726,6.03,7350,-31.84,20230209,4725,6.03,20230726,8670,-42.21,20220804,4725,6.03,20230726,2.09,N,067990,500,160 억,,2146906,N,N,0,N,00,N
|
|
20230804,090515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4985,-10,5,-0.20,1425460,287,0.69,4985,4990,4955,6490,3500,4995,4966.76,6.67,0,-282,5105,5050,4995,4940,4885,5022,4912,161,1495,500,3590,5,1,32181550,1604,4.36,0.44,12,0.00,1143.00,11386.00,8700,20220803,-42.70,4725,20230726,5.50,7350,-32.18,20230209,4725,5.50,20230726,8670,-42.50,20220804,4725,5.50,20230726,2.09,N,067990,500,160 억,,2146906,N,N,0,N,00,N
|
|
20230803,160516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4995,-65,5,-1.28,205833110,41330,68.75,5050,5050,4940,6570,3550,5060,4980.23,6.74,0,-22484,5200,5130,5060,4990,4920,5095,4955,161,1510,500,3640,5,1,32181550,1607,4.37,0.44,12,0.13,1143.00,11386.00,8700,20220803,-42.59,4725,20230726,5.71,7350,-32.04,20230209,4725,5.71,20230726,8700,-42.59,20220803,4725,5.71,20230726,2.12,N,067990,500,160 억,,2169391,N,N,0,N,00,N
|
|
20230803,150519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4985,-75,5,-1.48,190356185,38216,63.57,5050,5050,4940,6570,3550,5060,4981.06,6.74,0,-21378,5200,5130,5060,4990,4920,5095,4955,161,1510,500,3640,5,1,32181550,1604,4.36,0.44,12,0.12,1143.00,11386.00,8700,20220803,-42.70,4725,20230726,5.50,7350,-32.18,20230209,4725,5.50,20230726,8700,-42.70,20220803,4725,5.50,20230726,2.12,N,067990,500,160 억,,2169391,N,N,0,N,00,N
|
|
20230803,140514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4990,-70,5,-1.38,178468620,35828,59.60,5050,5050,4940,6570,3550,5060,4981.26,6.74,0,-20586,5200,5130,5060,4990,4920,5095,4955,161,1510,500,3640,5,1,32181550,1606,4.37,0.44,12,0.11,1143.00,11386.00,8700,20220803,-42.64,4725,20230726,5.61,7350,-32.11,20230209,4725,5.61,20230726,8700,-42.64,20220803,4725,5.61,20230726,2.12,N,067990,500,160 억,,2169391,N,N,0,N,00,N
|
|
20230803,130517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4980,-80,5,-1.58,175590620,35250,58.64,5050,5050,4940,6570,3550,5060,4981.29,6.74,0,-20257,5200,5130,5060,4990,4920,5095,4955,161,1510,500,3640,5,1,32181550,1603,4.36,0.44,12,0.11,1143.00,11386.00,8700,20220803,-42.76,4725,20230726,5.40,7350,-32.24,20230209,4725,5.40,20230726,8700,-42.76,20220803,4725,5.40,20230726,2.12,N,067990,500,160 억,,2169391,N,N,0,N,00,N
|
|
20230803,120518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4985,-75,5,-1.48,158843135,31868,53.01,5050,5050,4950,6570,3550,5060,4984.41,6.74,0,-19494,5200,5130,5060,4990,4920,5095,4955,161,1510,500,3640,5,1,32181550,1604,4.36,0.44,12,0.10,1143.00,11386.00,8700,20220803,-42.70,4725,20230726,5.50,7350,-32.18,20230209,4725,5.50,20230726,8700,-42.70,20220803,4725,5.50,20230726,2.12,N,067990,500,160 억,,2169391,N,N,0,N,00,N
|
|
20230803,110513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4980,-80,5,-1.58,117825365,23606,39.27,5050,5050,4970,6570,3550,5060,4991.33,6.74,0,-14399,5200,5130,5060,4990,4920,5095,4955,161,1510,500,3640,5,1,32181550,1603,4.36,0.44,12,0.07,1143.00,11386.00,8700,20220803,-42.76,4725,20230726,5.40,7350,-32.24,20230209,4725,5.40,20230726,8700,-42.76,20220803,4725,5.40,20230726,2.12,N,067990,500,160 억,,2169391,N,N,0,N,00,N
|
|
20230803,100512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4990,-70,5,-1.38,61861115,12364,20.57,5050,5050,4970,6570,3550,5060,5003.33,6.74,0,-5746,5200,5130,5060,4990,4920,5095,4955,161,1510,500,3640,5,1,32181550,1606,4.37,0.44,12,0.04,1143.00,11386.00,8700,20220803,-42.64,4725,20230726,5.61,7350,-32.11,20230209,4725,5.61,20230726,8700,-42.64,20220803,4725,5.61,20230726,2.12,N,067990,500,160 억,,2169391,N,N,0,N,00,N
|
|
20230803,090511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4980,-80,5,-1.58,19674560,3920,6.52,5050,5050,4970,6570,3550,5060,5019.02,6.74,0,-1962,5200,5130,5060,4990,4920,5095,4955,161,1510,500,3640,5,1,32181550,1603,4.36,0.44,12,0.01,1143.00,11386.00,8700,20220803,-42.76,4725,20230726,5.40,7350,-32.24,20230209,4725,5.40,20230726,8700,-42.76,20220803,4725,5.40,20230726,2.12,N,067990,500,160 억,,2169391,N,N,0,N,00,N
|
|
20230802,160515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5060,-70,5,-1.36,303473210,60094,31.20,5120,5130,4990,6660,3600,5130,5049.97,6.77,0,-8070,5276,5202,5066,4992,4856,5240,5030,161,1530,500,3690,10,1,32181550,1628,4.43,0.44,12,0.19,1143.00,11386.00,8760,20220801,-42.24,4725,20230726,7.09,7350,-31.16,20230209,4725,7.09,20230726,8700,-41.84,20220803,4725,7.09,20230726,2.13,N,067990,500,160 억,,2180231,N,N,0,N,00,N
|
|
20230802,150522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5030,-100,5,-1.95,294227840,58261,30.25,5120,5130,4990,6660,3600,5130,5050.17,6.77,0,-7495,5276,5202,5066,4992,4856,5240,5030,161,1530,500,3690,10,1,32181550,1619,4.40,0.44,12,0.18,1143.00,11386.00,8760,20220801,-42.58,4725,20230726,6.46,7350,-31.56,20230209,4725,6.46,20230726,8700,-42.18,20220803,4725,6.46,20230726,2.13,N,067990,500,160 억,,2180231,N,N,0,N,00,N
|
|
20230802,140516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5010,-120,5,-2.34,270988710,53641,27.85,5120,5130,4990,6660,3600,5130,5051.90,6.77,0,-5908,5276,5202,5066,4992,4856,5240,5030,161,1530,500,3690,10,1,32181550,1612,4.38,0.44,12,0.17,1143.00,11386.00,8760,20220801,-42.81,4725,20230726,6.03,7350,-31.84,20230209,4725,6.03,20230726,8700,-42.41,20220803,4725,6.03,20230726,2.13,N,067990,500,160 억,,2180231,N,N,0,N,00,N
|
|
20230802,130514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5010,-120,5,-2.34,206343660,40718,21.14,5120,5130,5000,6660,3600,5130,5067.63,6.77,0,-4900,5276,5202,5066,4992,4856,5240,5030,161,1530,500,3690,10,1,32181550,1612,4.38,0.44,12,0.13,1143.00,11386.00,8760,20220801,-42.81,4725,20230726,6.03,7350,-31.84,20230209,4725,6.03,20230726,8700,-42.41,20220803,4725,6.03,20230726,2.13,N,067990,500,160 억,,2180231,N,N,0,N,00,N
|
|
20230802,120510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5050,-80,5,-1.56,140840240,27655,14.36,5120,5130,5030,6660,3600,5130,5092.76,6.77,0,-4881,5276,5202,5066,4992,4856,5240,5030,161,1530,500,3690,10,1,32181550,1625,4.42,0.44,12,0.09,1143.00,11386.00,8760,20220801,-42.35,4725,20230726,6.88,7350,-31.29,20230209,4725,6.88,20230726,8700,-41.95,20220803,4725,6.88,20230726,2.13,N,067990,500,160 억,,2180231,N,N,0,N,00,N
|
|
20230802,110509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5080,-50,5,-0.97,83978020,16416,8.52,5120,5130,5080,6660,3600,5130,5115.62,6.77,0,-2884,5276,5202,5066,4992,4856,5240,5030,161,1530,500,3690,10,1,32181550,1635,4.44,0.45,12,0.05,1143.00,11386.00,8760,20220801,-42.01,4725,20230726,7.51,7350,-30.88,20230209,4725,7.51,20230726,8700,-41.61,20220803,4725,7.51,20230726,2.13,N,067990,500,160 억,,2180231,N,N,0,N,00,N
|
|
20230802,100511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5120,-10,5,-0.19,51164800,9996,5.19,5120,5130,5100,6660,3600,5130,5118.53,6.77,0,-794,5276,5202,5066,4992,4856,5240,5030,161,1530,500,3690,10,1,32181550,1648,4.48,0.45,12,0.03,1143.00,11386.00,8760,20220801,-41.55,4725,20230726,8.36,7350,-30.34,20230209,4725,8.36,20230726,8700,-41.15,20220803,4725,8.36,20230726,2.13,N,067990,500,160 억,,2180231,N,N,0,N,00,N
|
|
20230802,090511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5130,0,3,0.00,8449520,1651,0.86,5120,5130,5110,6660,3600,5130,5117.82,6.77,0,-1074,5276,5202,5066,4992,4856,5240,5030,161,1530,500,3690,10,1,32181550,1651,4.49,0.45,12,0.01,1143.00,11386.00,8760,20220801,-41.44,4725,20230726,8.57,7350,-30.20,20230209,4725,8.57,20230726,8700,-41.03,20220803,4725,8.57,20230726,2.13,N,067990,500,160 억,,2180231,N,N,0,N,00,N
|
|
20230801,160512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5130,140,2,2.81,971533505,192581,281.84,5000,5140,4930,6480,3495,4990,5044.73,6.68,0,50837,5173,5081,5008,4916,4843,5045,4880,161,1492,500,3590,10,1,32181550,1651,4.49,0.45,12,0.60,1143.00,11386.00,8760,20220801,-41.44,4725,20230726,8.57,7350,-30.20,20230209,4725,8.57,20230726,8760,-41.44,20220801,4725,8.57,20230726,2.13,N,067990,500,160 억,,2151073,N,N,0,N,00,N
|
|
20230801,150508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5110,120,2,2.40,896134225,177883,260.33,5000,5130,4930,6480,3495,4990,5037.77,6.68,0,49568,5173,5081,5008,4916,4843,5045,4880,161,1492,500,3590,10,1,32181550,1644,4.47,0.45,12,0.55,1143.00,11386.00,8760,20220801,-41.67,4725,20230726,8.15,7350,-30.48,20230209,4725,8.15,20230726,8760,-41.67,20220801,4725,8.15,20230726,2.13,N,067990,500,160 억,,2151073,N,N,0,N,00,N
|
|
20230801,140519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5080,90,2,1.80,539943085,108104,158.21,5000,5080,4930,6480,3495,4990,4994.66,6.68,0,25647,5173,5081,5008,4916,4843,5045,4880,161,1492,500,3590,10,1,32181550,1635,4.44,0.45,12,0.34,1143.00,11386.00,8760,20220801,-42.01,4725,20230726,7.51,7350,-30.88,20230209,4725,7.51,20230726,8760,-42.01,20220801,4725,7.51,20230726,2.13,N,067990,500,160 억,,2151073,N,N,0,N,00,N
|
|
20230801,130507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5010,20,2,0.40,422952995,84955,124.33,5000,5030,4930,6480,3495,4990,4978.55,6.68,0,16167,5173,5081,5008,4916,4843,5045,4880,161,1492,500,3590,10,1,32181550,1612,4.38,0.44,12,0.26,1143.00,11386.00,8760,20220801,-42.81,4725,20230726,6.03,7350,-31.84,20230209,4725,6.03,20230726,8760,-42.81,20220801,4725,6.03,20230726,2.13,N,067990,500,160 억,,2151073,N,N,0,N,00,N
|
|
20230801,120507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5010,20,2,0.40,373825485,75162,110.00,5000,5030,4930,6480,3495,4990,4973.60,6.68,0,11543,5173,5081,5008,4916,4843,5045,4880,161,1492,500,3590,10,1,32181550,1612,4.38,0.44,12,0.23,1143.00,11386.00,8760,20220801,-42.81,4725,20230726,6.03,7350,-31.84,20230209,4725,6.03,20230726,8760,-42.81,20220801,4725,6.03,20230726,2.13,N,067990,500,160 억,,2151073,N,N,0,N,00,N
|
|
20230801,110506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4985,-5,5,-0.10,246126695,49648,72.66,5000,5020,4930,6480,3495,4990,4957.43,6.68,0,4611,5173,5081,5008,4916,4843,5045,4880,161,1492,500,3590,5,1,32181550,1604,4.36,0.44,12,0.15,1143.00,11386.00,8760,20220801,-43.09,4725,20230726,5.50,7350,-32.18,20230209,4725,5.50,20230726,8760,-43.09,20220801,4725,5.50,20230726,2.13,N,067990,500,160 억,,2151073,N,N,0,N,00,N
|
|
20230801,100510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4975,-15,5,-0.30,120520365,24279,35.53,5000,5020,4950,6480,3495,4990,4963.98,6.68,0,1754,5173,5081,5008,4916,4843,5045,4880,161,1492,500,3590,5,1,32181550,1601,4.35,0.44,12,0.08,1143.00,11386.00,8760,20220801,-43.21,4725,20230726,5.29,7350,-32.31,20230209,4725,5.29,20230726,8760,-43.21,20220801,4725,5.29,20230726,2.13,N,067990,500,160 억,,2151073,N,N,0,N,00,N
|
|
20230801,090505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5020,30,2,0.60,5489100,1098,1.61,5000,5020,4990,6480,3495,4990,4999.18,6.68,0,-746,5173,5081,5008,4916,4843,5045,4880,161,1492,500,3590,10,1,32181550,1616,4.39,0.44,12,0.00,1143.00,11386.00,8760,20220801,-42.69,4725,20230726,6.24,7350,-31.70,20230209,4725,6.24,20230726,8760,-42.69,20220801,4725,6.24,20230726,2.13,N,067990,500,160 억,,2151073,N,N,0,N,00,N
|