90 lines
39 KiB
CSV
90 lines
39 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230630,160452,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15180,320,2,2.15,712692180,47350,63.81,14900,15200,14700,19310,10410,14860,15051.33,1.60,0,3011,15420,15140,15000,14720,14580,15070,14650,63,4450,500,10400,10,1,12578946,1909,34.04,1.93,12,0.38,446.00,7875.00,18600,20230605,-18.39,10500,20220704,44.57,18600,-18.39,20230605,12500,21.44,20230316,18600,-18.39,20230605,10500,44.57,20220704,4.60,N,048910,500,63 억,,201499,N,N,52,N,00,N
|
|
20230630,150455,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15130,270,2,1.82,681724510,45309,61.06,14900,15200,14700,19310,10410,14860,15046.12,1.60,0,2984,15420,15140,15000,14720,14580,15070,14650,63,4450,500,10400,10,1,12578946,1903,33.92,1.92,12,0.36,446.00,7875.00,18600,20230605,-18.66,10500,20220704,44.10,18600,-18.66,20230605,12500,21.04,20230316,18600,-18.66,20230605,10500,44.10,20220704,4.60,N,048910,500,63 억,,201499,N,N,52,N,00,N
|
|
20230630,140452,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15160,300,2,2.02,620759320,41287,55.64,14900,15200,14700,19310,10410,14860,15035.22,1.60,0,2301,15420,15140,15000,14720,14580,15070,14650,63,4450,500,10400,10,1,12578946,1907,33.99,1.93,12,0.33,446.00,7875.00,18600,20230605,-18.49,10500,20220704,44.38,18600,-18.49,20230605,12500,21.28,20230316,18600,-18.49,20230605,10500,44.38,20220704,4.60,N,048910,500,63 억,,201499,N,N,52,N,00,N
|
|
20230630,130454,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15130,270,2,1.82,549284140,36562,49.27,14900,15200,14700,19310,10410,14860,15023.36,1.60,0,2014,15420,15140,15000,14720,14580,15070,14650,63,4450,500,10400,10,1,12578946,1903,33.92,1.92,12,0.29,446.00,7875.00,18600,20230605,-18.66,10500,20220704,44.10,18600,-18.66,20230605,12500,21.04,20230316,18600,-18.66,20230605,10500,44.10,20220704,4.60,N,048910,500,63 억,,201499,N,N,52,N,00,N
|
|
20230630,120451,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15140,280,2,1.88,484092570,32257,43.47,14900,15200,14700,19310,10410,14860,15007.36,1.60,0,2279,15420,15140,15000,14720,14580,15070,14650,63,4450,500,10400,10,1,12578946,1904,33.95,1.92,12,0.26,446.00,7875.00,18600,20230605,-18.60,10500,20220704,44.19,18600,-18.60,20230605,12500,21.12,20230316,18600,-18.60,20230605,10500,44.19,20220704,4.60,N,048910,500,63 억,,201499,N,N,52,N,00,N
|
|
20230630,110453,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15090,230,2,1.55,379676760,25343,34.15,14900,15200,14700,19310,10410,14860,14981.52,1.60,0,1224,15420,15140,15000,14720,14580,15070,14650,63,4450,500,10400,10,1,12578946,1898,33.83,1.92,12,0.20,446.00,7875.00,18600,20230605,-18.87,10500,20220704,43.71,18600,-18.87,20230605,12500,20.72,20230316,18600,-18.87,20230605,10500,43.71,20220704,4.60,N,048910,500,63 억,,201499,N,N,52,N,00,N
|
|
20230630,100453,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15160,300,2,2.02,271047790,18163,24.48,14900,15160,14700,19310,10410,14860,14923.07,1.60,0,1679,15420,15140,15000,14720,14580,15070,14650,63,4450,500,10400,10,1,12578946,1907,33.99,1.93,12,0.14,446.00,7875.00,18600,20230605,-18.49,10500,20220704,44.38,18600,-18.49,20230605,12500,21.28,20230316,18600,-18.49,20230605,10500,44.38,20220704,4.60,N,048910,500,63 억,,201499,N,N,52,N,00,N
|
|
20230630,090454,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14920,60,2,0.40,20006160,1341,1.81,14900,14970,14900,19310,10410,14860,14918.84,1.60,0,-53,15420,15140,15000,14720,14580,15070,14650,63,4450,500,10400,10,1,12578946,1877,33.45,1.89,12,0.01,446.00,7875.00,18600,20230605,-19.78,10500,20220704,42.10,18600,-19.78,20230605,12500,19.36,20230316,18600,-19.78,20230605,10500,42.10,20220704,4.60,N,048910,500,63 억,,201499,N,N,52,N,00,N
|
|
20230629,160453,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14860,-330,5,-2.17,1104037030,73621,94.87,15180,15280,14860,19740,10640,15190,14996.34,1.65,0,-6515,15943,15566,15323,14946,14703,15445,14825,63,4550,500,10630,10,1,12578946,1869,33.32,1.89,12,0.59,446.00,7875.00,18600,20230605,-20.11,10500,20220704,41.52,18600,-20.11,20230605,12500,18.88,20230316,18600,-20.11,20230605,10500,41.52,20220704,4.57,N,048910,500,63 억,,208028,N,N,52,N,00,N
|
|
20230629,150450,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14880,-310,5,-2.04,1050301050,70006,90.22,15180,15280,14860,19740,10640,15190,15002.84,1.65,0,-6536,15943,15566,15323,14946,14703,15445,14825,63,4550,500,10630,10,1,12578946,1872,33.36,1.89,12,0.56,446.00,7875.00,18600,20230605,-20.00,10500,20220704,41.71,18600,-20.00,20230605,12500,19.04,20230316,18600,-20.00,20230605,10500,41.71,20220704,4.57,N,048910,500,63 억,,208028,N,N,5,N,00,N
|
|
20230629,140450,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14900,-290,5,-1.91,924820430,61575,79.35,15180,15280,14870,19740,10640,15190,15019.23,1.65,0,-6555,15943,15566,15323,14946,14703,15445,14825,63,4550,500,10630,10,1,12578946,1874,33.41,1.89,12,0.49,446.00,7875.00,18600,20230605,-19.89,10500,20220704,41.90,18600,-19.89,20230605,12500,19.20,20230316,18600,-19.89,20230605,10500,41.90,20220704,4.57,N,048910,500,63 억,,208028,N,N,5,N,00,N
|
|
20230629,130450,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14940,-250,5,-1.65,814994290,54214,69.86,15180,15280,14870,19740,10640,15190,15032.72,1.65,0,-5665,15943,15566,15323,14946,14703,15445,14825,63,4550,500,10630,10,1,12578946,1879,33.50,1.90,12,0.43,446.00,7875.00,18600,20230605,-19.68,10500,20220704,42.29,18600,-19.68,20230605,12500,19.52,20230316,18600,-19.68,20230605,10500,42.29,20220704,4.57,N,048910,500,63 억,,208028,N,N,5,N,00,N
|
|
20230629,120452,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14890,-300,5,-1.97,672305840,44641,57.53,15180,15280,14880,19740,10640,15190,15060.08,1.65,0,-5591,15943,15566,15323,14946,14703,15445,14825,63,4550,500,10630,10,1,12578946,1873,33.39,1.89,12,0.35,446.00,7875.00,18600,20230605,-19.95,10500,20220704,41.81,18600,-19.95,20230605,12500,19.12,20230316,18600,-19.95,20230605,10500,41.81,20220704,4.57,N,048910,500,63 억,,208028,N,N,5,N,00,N
|
|
20230629,110451,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15130,-60,5,-0.39,492157980,32597,42.01,15180,15280,15010,19740,10640,15190,15098.07,1.65,0,-4088,15943,15566,15323,14946,14703,15445,14825,63,4550,500,10630,10,1,12578946,1903,33.92,1.92,12,0.26,446.00,7875.00,18600,20230605,-18.66,10500,20220704,44.10,18600,-18.66,20230605,12500,21.04,20230316,18600,-18.66,20230605,10500,44.10,20220704,4.57,N,048910,500,63 억,,208028,N,N,5,N,00,N
|
|
20230629,100452,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15100,-90,5,-0.59,252571940,16689,21.51,15180,15280,15060,19740,10640,15190,15133.81,1.65,0,-2878,15943,15566,15323,14946,14703,15445,14825,63,4550,500,10630,10,1,12578946,1899,33.86,1.92,12,0.13,446.00,7875.00,18600,20230605,-18.82,10500,20220704,43.81,18600,-18.82,20230605,12500,20.80,20230316,18600,-18.82,20230605,10500,43.81,20220704,4.57,N,048910,500,63 억,,208028,N,N,5,N,00,N
|
|
20230629,090449,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15140,-50,5,-0.33,15386070,1015,1.31,15180,15180,15140,19740,10640,15190,15156.48,1.65,0,-77,15943,15566,15323,14946,14703,15445,14825,63,4550,500,10630,10,1,12578946,1904,33.95,1.92,12,0.01,446.00,7875.00,18600,20230605,-18.60,10500,20220704,44.19,18600,-18.60,20230605,12500,21.12,20230316,18600,-18.60,20230605,10500,44.19,20220704,4.57,N,048910,500,63 억,,208028,N,N,5,N,00,N
|
|
20230628,160447,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15190,-310,5,-2.00,1161093120,76118,84.44,15510,15700,15080,20150,10850,15500,15253.89,1.73,0,-10152,16020,15760,15610,15350,15200,15685,15275,63,4650,500,10850,10,1,12578946,1911,34.06,1.93,12,0.61,446.00,7875.00,18600,20230605,-18.33,10500,20220704,44.67,18600,-18.33,20230605,12500,21.52,20230316,18600,-18.33,20230605,10500,44.67,20220704,4.62,N,048910,500,63 억,,218118,N,N,5,N,00,N
|
|
20230628,150449,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15120,-380,5,-2.45,1118027330,73279,81.29,15510,15700,15080,20150,10850,15500,15257.13,1.73,0,-10275,16020,15760,15610,15350,15200,15685,15275,63,4650,500,10850,10,1,12578946,1902,33.90,1.92,12,0.58,446.00,7875.00,18600,20230605,-18.71,10500,20220704,44.00,18600,-18.71,20230605,12500,20.96,20230316,18600,-18.71,20230605,10500,44.00,20220704,4.62,N,048910,500,63 억,,218118,N,N,113,N,00,N
|
|
20230628,140447,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15210,-290,5,-1.87,1020690770,66863,74.17,15510,15700,15080,20150,10850,15500,15265.40,1.73,0,-9971,16020,15760,15610,15350,15200,15685,15275,63,4650,500,10850,10,1,12578946,1913,34.10,1.93,12,0.53,446.00,7875.00,18600,20230605,-18.23,10500,20220704,44.86,18600,-18.23,20230605,12500,21.68,20230316,18600,-18.23,20230605,10500,44.86,20220704,4.62,N,048910,500,63 억,,218118,N,N,113,N,00,N
|
|
20230628,130448,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15190,-310,5,-2.00,896535160,58675,65.09,15510,15700,15080,20150,10850,15500,15279.68,1.73,0,-9835,16020,15760,15610,15350,15200,15685,15275,63,4650,500,10850,10,1,12578946,1911,34.06,1.93,12,0.47,446.00,7875.00,18600,20230605,-18.33,10500,20220704,44.67,18600,-18.33,20230605,12500,21.52,20230316,18600,-18.33,20230605,10500,44.67,20220704,4.62,N,048910,500,63 억,,218118,N,N,113,N,00,N
|
|
20230628,120425,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15200,-300,5,-1.94,797495670,52137,57.84,15510,15700,15080,20150,10850,15500,15296.16,1.73,0,-8769,16020,15760,15610,15350,15200,15685,15275,63,4650,500,10850,10,1,12578946,1912,34.08,1.93,12,0.41,446.00,7875.00,18600,20230605,-18.28,10500,20220704,44.76,18600,-18.28,20230605,12500,21.60,20230316,18600,-18.28,20230605,10500,44.76,20220704,4.62,N,048910,500,63 억,,218118,N,N,113,N,00,N
|
|
20230628,110451,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15190,-310,5,-2.00,613125010,39958,44.33,15510,15700,15120,20150,10850,15500,15344.24,1.73,0,-8964,16020,15760,15610,15350,15200,15685,15275,63,4650,500,10850,10,1,12578946,1911,34.06,1.93,12,0.32,446.00,7875.00,18600,20230605,-18.33,10500,20220704,44.67,18600,-18.33,20230605,12500,21.52,20230316,18600,-18.33,20230605,10500,44.67,20220704,4.62,N,048910,500,63 억,,218118,N,N,113,N,00,N
|
|
20230628,100451,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15400,-100,5,-0.65,338401110,21945,24.34,15510,15700,15260,20150,10850,15500,15420.42,1.73,0,-4406,16020,15760,15610,15350,15200,15685,15275,63,4650,500,10850,10,1,12578946,1937,34.53,1.96,12,0.17,446.00,7875.00,18600,20230605,-17.20,10500,20220704,46.67,18600,-17.20,20230605,12500,23.20,20230316,18600,-17.20,20230605,10500,46.67,20220704,4.62,N,048910,500,63 억,,218118,N,N,113,N,00,N
|
|
20230628,090449,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15470,-30,5,-0.19,67630930,4357,4.83,15510,15700,15470,20150,10850,15500,15522.36,1.73,0,-607,16020,15760,15610,15350,15200,15685,15275,63,4650,500,10850,10,1,12578946,1946,34.69,1.96,12,0.03,446.00,7875.00,18600,20230605,-16.83,10500,20220704,47.33,18600,-16.83,20230605,12500,23.76,20230316,18600,-16.83,20230605,10500,47.33,20220704,4.62,N,048910,500,63 억,,218118,N,N,113,N,00,N
|
|
20230627,160449,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15500,-50,5,-0.32,1400529050,89815,164.36,15770,15870,15460,20200,10890,15550,15593.68,1.70,0,5126,16070,15810,15560,15300,15050,15685,15175,63,4655,500,10880,10,1,12578946,1950,34.75,1.97,12,0.71,446.00,7875.00,18600,20230605,-16.67,10300,20220624,50.49,18600,-16.67,20230605,12500,24.00,20230316,18600,-16.67,20230605,10500,47.62,20220704,4.65,N,048910,500,63 억,,213629,N,N,113,N,00,N
|
|
20230627,150452,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15520,-30,5,-0.19,1343889230,86160,157.67,15770,15870,15460,20200,10890,15550,15597.64,1.70,0,5492,16070,15810,15560,15300,15050,15685,15175,63,4655,500,10880,10,1,12578946,1952,34.80,1.97,12,0.68,446.00,7875.00,18600,20230605,-16.56,10300,20220624,50.68,18600,-16.56,20230605,12500,24.16,20230316,18600,-16.56,20230605,10500,47.81,20220704,4.65,N,048910,500,63 억,,213629,N,N,32,N,00,N
|
|
20230627,140456,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15510,-40,5,-0.26,1224763320,78468,143.60,15770,15870,15460,20200,10890,15550,15608.49,1.70,0,5610,16070,15810,15560,15300,15050,15685,15175,63,4655,500,10880,10,1,12578946,1951,34.78,1.97,12,0.62,446.00,7875.00,18600,20230605,-16.61,10300,20220624,50.58,18600,-16.61,20230605,12500,24.08,20230316,18600,-16.61,20230605,10500,47.71,20220704,4.65,N,048910,500,63 억,,213629,N,N,32,N,00,N
|
|
20230627,130456,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15460,-90,5,-0.58,1107654750,70932,129.81,15770,15870,15460,20200,10890,15550,15615.79,1.70,0,6294,16070,15810,15560,15300,15050,15685,15175,63,4655,500,10880,10,1,12578946,1945,34.66,1.96,12,0.56,446.00,7875.00,18600,20230605,-16.88,10300,20220624,50.10,18600,-16.88,20230605,12500,23.68,20230316,18600,-16.88,20230605,10500,47.24,20220704,4.65,N,048910,500,63 억,,213629,N,N,32,N,00,N
|
|
20230627,120458,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15580,30,2,0.19,838577870,53584,98.06,15770,15870,15530,20200,10890,15550,15649.91,1.70,0,5048,16070,15810,15560,15300,15050,15685,15175,63,4655,500,10880,10,1,12578946,1960,34.93,1.98,12,0.43,446.00,7875.00,18600,20230605,-16.24,10300,20220624,51.26,18600,-16.24,20230605,12500,24.64,20230316,18600,-16.24,20230605,10500,48.38,20220704,4.65,N,048910,500,63 억,,213629,N,N,32,N,00,N
|
|
20230627,110457,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15630,80,2,0.51,568997920,36332,66.49,15770,15870,15530,20200,10890,15550,15661.28,1.70,0,3997,16070,15810,15560,15300,15050,15685,15175,63,4655,500,10880,10,1,12578946,1966,35.04,1.98,12,0.29,446.00,7875.00,18600,20230605,-15.97,10300,20220624,51.75,18600,-15.97,20230605,12500,25.04,20230316,18600,-15.97,20230605,10500,48.86,20220704,4.65,N,048910,500,63 억,,213629,N,N,32,N,00,N
|
|
20230627,100447,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15660,110,2,0.71,180876850,11512,21.07,15770,15870,15630,20200,10890,15550,15713.00,1.70,0,-1973,16070,15810,15560,15300,15050,15685,15175,63,4655,500,10880,10,1,12578946,1970,35.11,1.99,12,0.09,446.00,7875.00,18600,20230605,-15.81,10300,20220624,52.04,18600,-15.81,20230605,12500,25.28,20230316,18600,-15.81,20230605,10500,49.14,20220704,4.65,N,048910,500,63 억,,213629,N,N,32,N,00,N
|
|
20230627,090449,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15700,150,2,0.96,62440180,3955,7.24,15770,15870,15700,20200,10890,15550,15791.88,1.70,0,84,16070,15810,15560,15300,15050,15685,15175,63,4655,500,10880,10,1,12578946,1975,35.20,1.99,12,0.03,446.00,7875.00,18600,20230605,-15.59,10300,20220624,52.43,18600,-15.59,20230605,12500,25.60,20230316,18600,-15.59,20230605,10500,49.52,20220704,4.65,N,048910,500,63 억,,213629,N,N,32,N,00,N
|
|
20230626,160448,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15550,-90,5,-0.58,837636730,53638,89.21,15560,15820,15310,20300,10950,15640,15617.89,1.67,0,3405,16086,15862,15706,15482,15326,15785,15405,63,4675,500,10940,10,1,12578946,1956,34.87,1.97,12,0.43,446.00,7875.00,18600,20230605,-16.40,10300,20220624,50.97,18600,-16.40,20230605,12500,24.40,20230316,18600,-16.40,20230605,10500,48.10,20220704,4.64,N,048910,500,63 억,,210234,N,N,32,N,00,N
|
|
20230626,150451,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15590,-50,5,-0.32,731849370,46843,77.91,15560,15820,15310,20300,10950,15640,15623.45,1.67,0,3369,16086,15862,15706,15482,15326,15785,15405,63,4675,500,10940,10,1,12578946,1961,34.96,1.98,12,0.37,446.00,7875.00,18600,20230605,-16.18,10300,20220624,51.36,18600,-16.18,20230605,12500,24.72,20230316,18600,-16.18,20230605,10500,48.48,20220704,4.64,N,048910,500,63 억,,210234,N,N,0,N,00,N
|
|
20230626,140451,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15650,10,2,0.06,638139270,40842,67.93,15560,15820,15310,20300,10950,15640,15624.58,1.67,0,3280,16086,15862,15706,15482,15326,15785,15405,63,4675,500,10940,10,1,12578946,1969,35.09,1.99,12,0.32,446.00,7875.00,18600,20230605,-15.86,10300,20220624,51.94,18600,-15.86,20230605,12500,25.20,20230316,18600,-15.86,20230605,10500,49.05,20220704,4.64,N,048910,500,63 억,,210234,N,N,0,N,00,N
|
|
20230626,130450,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15660,20,2,0.13,574265270,36768,61.15,15560,15820,15310,20300,10950,15640,15618.62,1.67,0,4045,16086,15862,15706,15482,15326,15785,15405,63,4675,500,10940,10,1,12578946,1970,35.11,1.99,12,0.29,446.00,7875.00,18600,20230605,-15.81,10300,20220624,52.04,18600,-15.81,20230605,12500,25.28,20230316,18600,-15.81,20230605,10500,49.14,20220704,4.64,N,048910,500,63 억,,210234,N,N,0,N,00,N
|
|
20230626,120447,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15670,30,2,0.19,522975160,33492,55.70,15560,15820,15310,20300,10950,15640,15614.93,1.67,0,4102,16086,15862,15706,15482,15326,15785,15405,63,4675,500,10940,10,1,12578946,1971,35.13,1.99,12,0.27,446.00,7875.00,18600,20230605,-15.75,10300,20220624,52.14,18600,-15.75,20230605,12500,25.36,20230316,18600,-15.75,20230605,10500,49.24,20220704,4.64,N,048910,500,63 억,,210234,N,N,0,N,00,N
|
|
20230626,110447,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15730,90,2,0.58,414843330,26603,44.25,15560,15820,15310,20300,10950,15640,15593.86,1.67,0,4489,16086,15862,15706,15482,15326,15785,15405,63,4675,500,10940,10,1,12578946,1979,35.27,2.00,12,0.21,446.00,7875.00,18600,20230605,-15.43,10300,20220624,52.72,18600,-15.43,20230605,12500,25.84,20230316,18600,-15.43,20230605,10500,49.81,20220704,4.64,N,048910,500,63 억,,210234,N,N,0,N,00,N
|
|
20230626,100448,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15780,140,2,0.90,344039810,22107,36.77,15560,15820,15310,20300,10950,15640,15562.48,1.67,0,4938,16086,15862,15706,15482,15326,15785,15405,63,4675,500,10940,10,1,12578946,1985,35.38,2.00,12,0.18,446.00,7875.00,18600,20230605,-15.16,10300,20220624,53.20,18600,-15.16,20230605,12500,26.24,20230316,18600,-15.16,20230605,10500,50.29,20220704,4.64,N,048910,500,63 억,,210234,N,N,0,N,00,N
|
|
20230626,090449,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15500,-140,5,-0.90,117470420,7574,12.60,15560,15640,15310,20300,10950,15640,15509.69,1.67,0,-2353,16086,15862,15706,15482,15326,15785,15405,63,4675,500,10940,10,1,12578946,1950,34.75,1.97,12,0.06,446.00,7875.00,18600,20230605,-16.67,10300,20220624,50.49,18600,-16.67,20230605,12500,24.00,20230316,18600,-16.67,20230605,10500,47.62,20220704,4.64,N,048910,500,63 억,,210234,N,N,0,N,00,N
|
|
20230623,164032,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15640,-140,5,-0.89,933478570,59621,126.69,15920,15930,15550,20500,11050,15780,15656.53,1.70,0,-3326,16166,15972,15796,15602,15426,16070,15700,63,4725,500,11040,10,1,12578946,1967,35.07,1.99,12,0.47,446.00,7875.00,18600,20230605,-15.91,10300,20220624,51.84,18600,-15.91,20230605,12500,25.12,20230316,18600,-15.91,20230605,10300,51.84,20220624,4.57,N,048910,500,63 억,,213794,N,N,0,N,00,N
|
|
20230623,140400,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15630,-150,5,-0.95,678079650,43273,91.95,15920,15930,15550,20500,11050,15780,15669.40,1.70,0,-3681,16166,15972,15796,15602,15426,16070,15700,63,4725,500,11040,10,1,12578946,1966,35.04,1.98,12,0.34,446.00,7875.00,18600,20230605,-15.97,10300,20220624,51.75,18600,-15.97,20230605,12500,25.04,20230316,18600,-15.97,20230605,10300,51.75,20220624,4.57,N,048910,500,63 억,,213794,N,N,0,N,00,N
|
|
20230622,160206,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15780,90,2,0.57,709976300,44805,36.11,15650,15990,15620,20350,10990,15690,15847.28,1.67,0,3129,16490,16090,15880,15480,15270,15985,15375,63,4680,500,10980,10,1,12578946,1985,35.38,2.00,12,0.36,446.00,7875.00,18600,20230605,-15.16,10300,20220624,53.20,18600,-15.16,20230605,12500,26.24,20230316,18600,-15.16,20230605,10300,53.20,20220624,4.54,N,048910,500,63 억,,210664,N,N,676,N,00,N
|
|
20230622,150840,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15870,180,2,1.15,637877680,40244,32.43,15650,15990,15620,20350,10990,15690,15850.36,1.67,0,2711,16490,16090,15880,15480,15270,15985,15375,63,4680,500,10980,10,1,12578946,1996,35.58,2.02,12,0.32,446.00,7875.00,18600,20230605,-14.68,10300,20220624,54.08,18600,-14.68,20230605,12500,26.96,20230316,18600,-14.68,20230605,10300,54.08,20220624,4.54,N,048910,500,63 억,,210664,N,N,676,N,00,N
|
|
20230622,140927,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15820,130,2,0.83,535858250,33815,27.25,15650,15990,15620,20350,10990,15690,15846.88,1.67,0,2807,16490,16090,15880,15480,15270,15985,15375,63,4680,500,10980,10,1,12578946,1990,35.47,2.01,12,0.27,446.00,7875.00,18600,20230605,-14.95,10300,20220624,53.59,18600,-14.95,20230605,12500,26.56,20230316,18600,-14.95,20230605,10300,53.59,20220624,4.54,N,048910,500,63 억,,210664,N,N,676,N,00,N
|
|
20230622,130423,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15860,170,2,1.08,491682860,31022,25.00,15650,15990,15620,20350,10990,15690,15849.62,1.67,0,2883,16490,16090,15880,15480,15270,15985,15375,63,4680,500,10980,10,1,12578946,1995,35.56,2.01,12,0.25,446.00,7875.00,18600,20230605,-14.73,10300,20220624,53.98,18600,-14.73,20230605,12500,26.88,20230316,18600,-14.73,20230605,10300,53.98,20220624,4.54,N,048910,500,63 억,,210664,N,N,676,N,00,N
|
|
20230622,120205,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15910,220,2,1.40,432259440,27272,21.98,15650,15990,15620,20350,10990,15690,15850.08,1.67,0,3751,16490,16090,15880,15480,15270,15985,15375,63,4680,500,10980,10,1,12578946,2001,35.67,2.02,12,0.22,446.00,7875.00,18600,20230605,-14.46,10300,20220624,54.47,18600,-14.46,20230605,12500,27.28,20230316,18600,-14.46,20230605,10300,54.47,20220624,4.54,N,048910,500,63 억,,210664,N,N,676,N,00,N
|
|
20230622,110527,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15900,210,2,1.34,385675760,24343,19.62,15650,15990,15620,20350,10990,15690,15843.55,1.67,0,3598,16490,16090,15880,15480,15270,15985,15375,63,4680,500,10980,10,1,12578946,2000,35.65,2.02,12,0.19,446.00,7875.00,18600,20230605,-14.52,10300,20220624,54.37,18600,-14.52,20230605,12500,27.20,20230316,18600,-14.52,20230605,10300,54.37,20220624,4.54,N,048910,500,63 억,,210664,N,N,676,N,00,N
|
|
20230622,100923,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15840,150,2,0.96,297972660,18825,15.17,15650,15990,15620,20350,10990,15690,15828.75,1.67,0,3418,16490,16090,15880,15480,15270,15985,15375,63,4680,500,10980,10,1,12578946,1993,35.52,2.01,12,0.15,446.00,7875.00,18600,20230605,-14.84,10300,20220624,53.79,18600,-14.84,20230605,12500,26.72,20230316,18600,-14.84,20230605,10300,53.79,20220624,4.54,N,048910,500,63 억,,210664,N,N,676,N,00,N
|
|
20230622,090154,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15690,0,3,0.00,11939810,763,0.61,15650,15690,15620,20350,10990,15690,15647.10,1.67,0,-256,16490,16090,15880,15480,15270,15985,15375,63,4680,500,10980,10,1,12578946,1974,35.18,1.99,12,0.01,446.00,7875.00,18600,20230605,-15.65,10300,20220624,52.33,18600,-15.65,20230605,12500,25.52,20230316,18600,-15.65,20230605,10300,52.33,20220624,4.54,N,048910,500,63 억,,210664,N,N,676,N,00,N
|
|
20230621,160329,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15690,-590,5,-3.62,1952683940,122802,166.98,16230,16280,15670,21150,11400,16280,15901.49,1.71,0,-4303,16606,16442,16236,16072,15866,16525,16155,63,4875,500,11390,10,1,12578946,1974,35.18,1.99,12,0.98,446.00,7875.00,18600,20230605,-15.65,10300,20220624,52.33,18600,-15.65,20230605,12500,25.52,20230316,18600,-15.65,20230605,10300,52.33,20220624,4.52,N,048910,500,63 억,,214973,N,N,676,N,00,N
|
|
20230621,150957,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15740,-540,5,-3.32,1863789730,117139,159.28,16230,16280,15670,21150,11400,16280,15910.92,1.71,0,-3948,16606,16442,16236,16072,15866,16525,16155,63,4875,500,11390,10,1,12578946,1980,35.29,2.00,12,0.93,446.00,7875.00,18600,20230605,-15.38,10300,20220624,52.82,18600,-15.38,20230605,12500,25.92,20230316,18600,-15.38,20230605,10300,52.82,20220624,4.52,N,048910,500,63 억,,214973,N,N,0,N,00,N
|
|
20230621,140322,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15810,-470,5,-2.89,1221773990,76381,103.86,16230,16280,15800,21150,11400,16280,15995.78,1.71,0,-5013,16606,16442,16236,16072,15866,16525,16155,63,4875,500,11390,10,1,12578946,1989,35.45,2.01,12,0.61,446.00,7875.00,18600,20230605,-15.00,10300,20220624,53.50,18600,-15.00,20230605,12500,26.48,20230316,18600,-15.00,20230605,10300,53.50,20220624,4.52,N,048910,500,63 억,,214973,N,N,0,N,00,N
|
|
20230621,130605,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,16000,-280,5,-1.72,806764100,50272,68.36,16230,16280,15940,21150,11400,16280,16047.98,1.71,0,-5538,16606,16442,16236,16072,15866,16525,16155,63,4875,500,11390,10,1,12578946,2013,35.87,2.03,12,0.40,446.00,7875.00,18600,20230605,-13.98,10300,20220624,55.34,18600,-13.98,20230605,12500,28.00,20230316,18600,-13.98,20230605,10300,55.34,20220624,4.52,N,048910,500,63 억,,214973,N,N,0,N,00,N
|
|
20230621,120356,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15970,-310,5,-1.90,778237720,48490,65.93,16230,16280,15940,21150,11400,16280,16049.45,1.71,0,-5002,16606,16442,16236,16072,15866,16525,16155,63,4875,500,11390,10,1,12578946,2009,35.81,2.03,12,0.39,446.00,7875.00,18600,20230605,-14.14,10300,20220624,55.05,18600,-14.14,20230605,12500,27.76,20230316,18600,-14.14,20230605,10300,55.05,20220624,4.52,N,048910,500,63 억,,214973,N,N,0,N,00,N
|
|
20230621,110732,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,16020,-260,5,-1.60,590619770,36795,50.03,16230,16280,15940,21150,11400,16280,16051.63,1.71,0,-3416,16606,16442,16236,16072,15866,16525,16155,63,4875,500,11390,10,1,12578946,2015,35.92,2.03,12,0.29,446.00,7875.00,18600,20230605,-13.87,10300,20220624,55.53,18600,-13.87,20230605,12500,28.16,20230316,18600,-13.87,20230605,10300,55.53,20220624,4.52,N,048910,500,63 억,,214973,N,N,0,N,00,N
|
|
20230621,100329,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,16060,-220,5,-1.35,370024840,23000,31.27,16230,16280,16000,21150,11400,16280,16088.04,1.71,0,-1753,16606,16442,16236,16072,15866,16525,16155,63,4875,500,11390,10,1,12578946,2020,36.01,2.04,12,0.18,446.00,7875.00,18600,20230605,-13.66,10300,20220624,55.92,18600,-13.66,20230605,12500,28.48,20230316,18600,-13.66,20230605,10300,55.92,20220624,4.52,N,048910,500,63 억,,214973,N,N,0,N,00,N
|
|
20230621,090215,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,16280,0,3,0.00,3057790,188,0.26,16230,16280,16230,21150,11400,16280,16264.84,1.71,0,-103,16606,16442,16236,16072,15866,16525,16155,63,4875,500,11390,10,1,12578946,2048,36.50,2.07,12,0.00,446.00,7875.00,18600,20230605,-12.47,10300,20220624,58.06,18600,-12.47,20230605,12500,30.24,20230316,18600,-12.47,20230605,10300,58.06,20220624,4.52,N,048910,500,63 억,,214973,N,N,0,N,00,N
|
|
20230620,160636,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,16280,100,2,0.62,1189341590,73261,87.44,16180,16400,16030,21000,11330,16180,16234.23,1.68,0,5152,16633,16406,16173,15946,15713,16290,15830,63,4835,500,11320,10,1,12578946,2048,36.50,2.07,12,0.58,446.00,7875.00,18600,20230605,-12.47,10300,20220624,58.06,18600,-12.47,20230605,12500,30.24,20230316,18600,-12.47,20230605,10300,58.06,20220624,4.49,N,048910,500,63 억,,211712,N,N,0,N,00,N
|
|
20230620,150230,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,16200,20,2,0.12,1030812900,63487,75.77,16180,16400,16030,21000,11330,16180,16236.72,1.68,0,4104,16633,16406,16173,15946,15713,16290,15830,63,4835,500,11320,10,1,12578946,2038,36.32,2.06,12,0.50,446.00,7875.00,18600,20230605,-12.90,10300,20220624,57.28,18600,-12.90,20230605,12500,29.60,20230316,18600,-12.90,20230605,10300,57.28,20220624,4.49,N,048910,500,63 억,,211712,N,N,0,N,00,N
|
|
20230620,140206,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,16270,90,2,0.56,978235200,60245,71.90,16180,16400,16030,21000,11330,16180,16237.75,1.68,0,3884,16633,16406,16173,15946,15713,16290,15830,63,4835,500,11320,10,1,12578946,2047,36.48,2.07,12,0.48,446.00,7875.00,18600,20230605,-12.53,10300,20220624,57.96,18600,-12.53,20230605,12500,30.16,20230316,18600,-12.53,20230605,10300,57.96,20220624,4.49,N,048910,500,63 억,,211712,N,N,0,N,00,N
|
|
20230620,130433,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,16260,80,2,0.49,777136420,47843,57.10,16180,16400,16030,21000,11330,16180,16243.65,1.68,0,2101,16633,16406,16173,15946,15713,16290,15830,63,4835,500,11320,10,1,12578946,2045,36.46,2.06,12,0.38,446.00,7875.00,18600,20230605,-12.58,10300,20220624,57.86,18600,-12.58,20230605,12500,30.08,20230316,18600,-12.58,20230605,10300,57.86,20220624,4.49,N,048910,500,63 억,,211712,N,N,0,N,00,N
|
|
20230620,120207,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,16210,30,2,0.19,719634730,44301,52.87,16180,16400,16030,21000,11330,16180,16244.41,1.68,0,1632,16633,16406,16173,15946,15713,16290,15830,63,4835,500,11320,10,1,12578946,2039,36.35,2.06,12,0.35,446.00,7875.00,18600,20230605,-12.85,10300,20220624,57.38,18600,-12.85,20230605,12500,29.68,20230316,18600,-12.85,20230605,10300,57.38,20220624,4.49,N,048910,500,63 억,,211712,N,N,0,N,00,N
|
|
20230620,110140,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,16200,20,2,0.12,635547380,39112,46.68,16180,16400,16030,21000,11330,16180,16249.66,1.68,0,2259,16633,16406,16173,15946,15713,16290,15830,63,4835,500,11320,10,1,12578946,2038,36.32,2.06,12,0.31,446.00,7875.00,18600,20230605,-12.90,10300,20220624,57.28,18600,-12.90,20230605,12500,29.60,20230316,18600,-12.90,20230605,10300,57.28,20220624,4.49,N,048910,500,63 억,,211712,N,N,0,N,00,N
|
|
20230620,100757,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,16250,70,2,0.43,479418660,29491,35.20,16180,16400,16030,21000,11330,16180,16256.79,1.68,0,3426,16633,16406,16173,15946,15713,16290,15830,63,4835,500,11320,10,1,12578946,2044,36.43,2.06,12,0.23,446.00,7875.00,18600,20230605,-12.63,10300,20220624,57.77,18600,-12.63,20230605,12500,30.00,20230316,18600,-12.63,20230605,10300,57.77,20220624,4.49,N,048910,500,63 억,,211712,N,N,0,N,00,N
|
|
20230620,090316,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,16200,20,2,0.12,22615390,1399,1.67,16180,16200,16110,21000,11330,16180,16163.84,1.68,0,-357,16633,16406,16173,15946,15713,16290,15830,63,4835,500,11320,10,1,12578946,2038,36.32,2.06,12,0.01,446.00,7875.00,18600,20230605,-12.90,10300,20220624,57.28,18600,-12.90,20230605,12500,29.60,20230316,18600,-12.90,20230605,10300,57.28,20220624,4.49,N,048910,500,63 억,,211712,N,N,0,N,00,N
|
|
20230619,160904,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,16180,-230,5,-1.40,1331001690,82723,83.32,16400,16400,15940,21300,11490,16410,16088.64,1.63,0,6251,16776,16592,16406,16222,16036,16500,16130,63,4905,500,11480,10,1,12578946,2035,36.28,2.05,12,0.66,446.00,7875.00,18600,20230605,-13.01,10300,20220624,57.09,18600,-13.01,20230605,12500,29.44,20230316,18600,-13.01,20230605,10300,57.09,20220624,4.52,N,048910,500,63 억,,205462,N,N,0,N,00,N
|
|
20230619,150240,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,16120,-290,5,-1.77,1244042320,77343,77.90,16400,16400,15940,21300,11490,16410,16084.55,1.63,0,4892,16776,16592,16406,16222,16036,16500,16130,63,4905,500,11480,10,1,12578946,2028,36.14,2.05,12,0.61,446.00,7875.00,18600,20230605,-13.33,10300,20220624,56.50,18600,-13.33,20230605,12500,28.96,20230316,18600,-13.33,20230605,10300,56.50,20220624,4.52,N,048910,500,63 억,,205462,N,N,0,N,00,N
|
|
20230619,140235,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,16080,-330,5,-2.01,977483540,60856,61.29,16400,16400,15940,21300,11490,16410,16061.97,1.63,0,-2051,16776,16592,16406,16222,16036,16500,16130,63,4905,500,11480,10,1,12578946,2023,36.05,2.04,12,0.48,446.00,7875.00,18600,20230605,-13.55,10300,20220624,56.12,18600,-13.55,20230605,12500,28.64,20230316,18600,-13.55,20230605,10300,56.12,20220624,4.52,N,048910,500,63 억,,205462,N,N,0,N,00,N
|
|
20230619,130425,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,16040,-370,5,-2.25,847818590,52787,53.17,16400,16400,15940,21300,11490,16410,16060.82,1.63,0,-3376,16776,16592,16406,16222,16036,16500,16130,63,4905,500,11480,10,1,12578946,2018,35.96,2.04,12,0.42,446.00,7875.00,18600,20230605,-13.76,10300,20220624,55.73,18600,-13.76,20230605,12500,28.32,20230316,18600,-13.76,20230605,10300,55.73,20220624,4.52,N,048910,500,63 억,,205462,N,N,0,N,00,N
|
|
20230619,121013,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,16020,-390,5,-2.38,749998730,46670,47.00,16400,16400,15950,21300,11490,16410,16069.92,1.63,0,-3375,16776,16592,16406,16222,16036,16500,16130,63,4905,500,11480,10,1,12578946,2015,35.92,2.03,12,0.37,446.00,7875.00,18600,20230605,-13.87,10300,20220624,55.53,18600,-13.87,20230605,12500,28.16,20230316,18600,-13.87,20230605,10300,55.53,20220624,4.52,N,048910,500,63 억,,205462,N,N,0,N,00,N
|
|
20230619,110425,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15990,-420,5,-2.56,681191960,42377,42.68,16400,16400,15950,21300,11490,16410,16074.20,1.63,0,-3375,16776,16592,16406,16222,16036,16500,16130,63,4905,500,11480,10,1,12578946,2011,35.85,2.03,12,0.34,446.00,7875.00,18600,20230605,-14.03,10300,20220624,55.24,18600,-14.03,20230605,12500,27.92,20230316,18600,-14.03,20230605,10300,55.24,20220624,4.52,N,048910,500,63 억,,205462,N,N,0,N,00,N
|
|
20230619,100827,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,16090,-320,5,-1.95,297035640,18410,18.54,16400,16400,16070,21300,11490,16410,16133.78,1.63,0,-1027,16776,16592,16406,16222,16036,16500,16130,63,4905,500,11480,10,1,12578946,2024,36.08,2.04,12,0.15,446.00,7875.00,18600,20230605,-13.49,10300,20220624,56.21,18600,-13.49,20230605,12500,28.72,20230316,18600,-13.49,20230605,10300,56.21,20220624,4.52,N,048910,500,63 억,,205462,N,N,0,N,00,N
|
|
20230619,090217,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,16220,-190,5,-1.16,17962310,1098,1.11,16400,16400,16220,21300,11490,16410,16356.89,1.63,0,-212,16776,16592,16406,16222,16036,16500,16130,63,4905,500,11480,10,1,12578946,2040,36.37,2.06,12,0.01,446.00,7875.00,18600,20230605,-12.80,10300,20220624,57.48,18600,-12.80,20230605,12500,29.76,20230316,18600,-12.80,20230605,10300,57.48,20220624,4.52,N,048910,500,63 억,,205462,N,N,0,N,00,N
|
|
20230616,160448,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,16410,0,3,0.00,1622944690,99077,91.83,16420,16590,16220,21300,11490,16410,16380.55,1.64,0,1537,16890,16650,16270,16030,15650,16770,16150,63,4905,500,11480,10,1,12578946,2064,36.79,2.08,12,0.79,446.00,7875.00,18600,20230605,-11.77,10300,20220624,59.32,18600,-11.77,20230605,12500,31.28,20230316,18600,-11.77,20230605,10300,59.32,20220624,4.49,N,048910,500,63 억,,206287,N,N,0,N,00,N
|
|
20230616,150853,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,16420,10,2,0.06,1521342450,92884,86.09,16420,16590,16220,21300,11490,16410,16378.95,1.64,0,1566,16890,16650,16270,16030,15650,16770,16150,63,4905,500,11480,10,1,12578946,2065,36.82,2.09,12,0.74,446.00,7875.00,18600,20230605,-11.72,10300,20220624,59.42,18600,-11.72,20230605,12500,31.36,20230316,18600,-11.72,20230605,10300,59.42,20220624,4.49,N,048910,500,63 억,,206287,N,N,0,N,00,N
|
|
20230616,140335,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,16300,-110,5,-0.67,1141827310,69636,64.54,16420,16590,16280,21300,11490,16410,16397.08,1.64,0,334,16890,16650,16270,16030,15650,16770,16150,63,4905,500,11480,10,1,12578946,2050,36.55,2.07,12,0.55,446.00,7875.00,18600,20230605,-12.37,10300,20220624,58.25,18600,-12.37,20230605,12500,30.40,20230316,18600,-12.37,20230605,10300,58.25,20220624,4.49,N,048910,500,63 억,,206287,N,N,0,N,00,N
|
|
20230616,130708,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,16340,-70,5,-0.43,915937730,55792,51.71,16420,16590,16320,21300,11490,16410,16417.01,1.64,0,465,16890,16650,16270,16030,15650,16770,16150,63,4905,500,11480,10,1,12578946,2055,36.64,2.07,12,0.44,446.00,7875.00,18600,20230605,-12.15,10300,20220624,58.64,18600,-12.15,20230605,12500,30.72,20230316,18600,-12.15,20230605,10300,58.64,20220624,4.49,N,048910,500,63 억,,206287,N,N,0,N,00,N
|
|
20230616,120127,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,16410,0,3,0.00,656320800,39920,37.00,16420,16590,16320,21300,11490,16410,16440.90,1.64,0,651,16890,16650,16270,16030,15650,16770,16150,63,4905,500,11480,10,1,12578946,2064,36.79,2.08,12,0.32,446.00,7875.00,18600,20230605,-11.77,10300,20220624,59.32,18600,-11.77,20230605,12500,31.28,20230316,18600,-11.77,20230605,10300,59.32,20220624,4.49,N,048910,500,63 억,,206287,N,N,0,N,00,N
|
|
20230616,111013,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,16430,20,2,0.12,582981520,35449,32.85,16420,16590,16320,21300,11490,16410,16445.64,1.64,0,1600,16890,16650,16270,16030,15650,16770,16150,63,4905,500,11480,10,1,12578946,2067,36.84,2.09,12,0.28,446.00,7875.00,18600,20230605,-11.67,10300,20220624,59.51,18600,-11.67,20230605,12500,31.44,20230316,18600,-11.67,20230605,10300,59.51,20220624,4.49,N,048910,500,63 억,,206287,N,N,0,N,00,N
|
|
20230616,100136,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,16480,70,2,0.43,333931350,20315,18.83,16420,16590,16320,21300,11490,16410,16437.67,1.64,0,1418,16890,16650,16270,16030,15650,16770,16150,63,4905,500,11480,10,1,12578946,2073,36.95,2.09,12,0.16,446.00,7875.00,18600,20230605,-11.40,10300,20220624,60.00,18600,-11.40,20230605,12500,31.84,20230316,18600,-11.40,20230605,10300,60.00,20220624,4.49,N,048910,500,63 억,,206287,N,N,0,N,00,N
|
|
20230616,091040,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,16410,0,3,0.00,56777800,3466,3.21,16420,16450,16320,21300,11490,16410,16381.36,1.64,0,608,16890,16650,16270,16030,15650,16770,16150,63,4905,500,11480,10,1,12578946,2064,36.79,2.08,12,0.03,446.00,7875.00,18600,20230605,-11.77,10300,20220624,59.32,18600,-11.77,20230605,12500,31.28,20230316,18600,-11.77,20230605,10300,59.32,20220624,4.49,N,048910,500,63 억,,206287,N,N,0,N,00,N
|
|
20230615,150541,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,16390,100,2,0.61,1673265190,102999,64.44,16320,16510,15890,21150,11410,16290,16245.42,1.63,0,1233,17156,16722,16466,16032,15776,16595,15905,63,4870,500,11400,10,1,12578946,2062,36.75,2.08,12,0.82,446.00,7875.00,18600,20230605,-11.88,10300,20220624,59.13,18600,-11.88,20230605,12500,31.12,20230316,18600,-11.88,20230605,10300,59.13,20220624,4.43,N,048910,500,63 억,,204572,N,N,4,N,00,N
|
|
20230615,140633,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,16410,120,2,0.74,1497181090,92288,57.74,16320,16510,15890,21150,11410,16290,16222.88,1.63,0,4388,17156,16722,16466,16032,15776,16595,15905,63,4870,500,11400,10,1,12578946,2064,36.79,2.08,12,0.73,446.00,7875.00,18600,20230605,-11.77,10300,20220624,59.32,18600,-11.77,20230605,12500,31.28,20230316,18600,-11.77,20230605,10300,59.32,20220624,4.43,N,048910,500,63 억,,204572,N,N,4,N,00,N
|
|
20230615,130237,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,16460,170,2,1.04,1367008090,84346,52.77,16320,16510,15890,21150,11410,16290,16207.08,1.63,0,5506,17156,16722,16466,16032,15776,16595,15905,63,4870,500,11400,10,1,12578946,2070,36.91,2.09,12,0.67,446.00,7875.00,18600,20230605,-11.51,10300,20220624,59.81,18600,-11.51,20230605,12500,31.68,20230316,18600,-11.51,20230605,10300,59.81,20220624,4.43,N,048910,500,63 억,,204572,N,N,4,N,00,N
|
|
20230615,120807,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,16110,-180,5,-1.10,1128068940,69770,43.65,16320,16510,15890,21150,11410,16290,16168.28,1.63,0,6017,17156,16722,16466,16032,15776,16595,15905,63,4870,500,11400,10,1,12578946,2026,36.12,2.05,12,0.55,446.00,7875.00,18600,20230605,-13.39,10300,20220624,56.41,18600,-13.39,20230605,12500,28.88,20230316,18600,-13.39,20230605,10300,56.41,20220624,4.43,N,048910,500,63 억,,204572,N,N,4,N,00,N
|
|
20230615,110651,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15950,-340,5,-2.09,949530840,58603,36.67,16320,16510,15890,21150,11410,16290,16202.67,1.63,0,4112,17156,16722,16466,16032,15776,16595,15905,63,4870,500,11400,10,1,12578946,2006,35.76,2.03,12,0.47,446.00,7875.00,18600,20230605,-14.25,10300,20220624,54.85,18600,-14.25,20230605,12500,27.60,20230316,18600,-14.25,20230605,10300,54.85,20220624,4.43,N,048910,500,63 억,,204572,N,N,4,N,00,N
|
|
20230611,184719,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,16780,-10,5,-0.06,4065873600,239283,134.58,16760,17270,16660,21800,11760,16790,16994.39,1.79,3029,5282,17223,17006,16733,16516,16243,16870,16380,63,5020,500,11750,10,1,12578946,2111,37.62,2.13,12,1.90,446.00,7875.00,18600,20230605,-9.78,10300,20220624,62.91,18600,-9.78,20230605,12500,34.24,20230316,18600,-9.78,20230605,10300,62.91,20220624,4.45,N,048910,500,63 억,,224989,N,N,381,N,00,N
|