170 lines
74 KiB
CSV
170 lines
74 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230731,160513,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13580,470,2,3.59,718356520,53257,163.13,13290,13680,13110,17040,9180,13110,13488.20,1.78,0,14655,13470,13290,13170,12990,12870,13230,12930,63,3930,500,9430,10,1,12578946,1708,30.45,1.72,12,0.42,446.00,7875.00,18600,20230605,-26.99,11000,20220930,23.45,18600,-26.99,20230605,12450,9.08,20230726,18600,-26.99,20230605,11000,23.45,20220930,4.56,N,048910,500,63 억,,223677,N,N,299,N,00,N
|
|
20230731,150515,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13510,400,2,3.05,651813340,48339,148.07,13290,13680,13110,17040,9180,13110,13484.21,1.78,0,14057,13470,13290,13170,12990,12870,13230,12930,63,3930,500,9430,10,1,12578946,1699,30.29,1.72,12,0.38,446.00,7875.00,18600,20230605,-27.37,11000,20220930,22.82,18600,-27.37,20230605,12450,8.51,20230726,18600,-27.37,20230605,11000,22.82,20220930,4.56,N,048910,500,63 억,,223677,N,N,44,N,00,N
|
|
20230731,140515,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13600,490,2,3.74,580256710,43065,131.91,13290,13680,13110,17040,9180,13110,13473.97,1.78,0,13777,13470,13290,13170,12990,12870,13230,12930,63,3930,500,9430,10,1,12578946,1711,30.49,1.73,12,0.34,446.00,7875.00,18600,20230605,-26.88,11000,20220930,23.64,18600,-26.88,20230605,12450,9.24,20230726,18600,-26.88,20230605,11000,23.64,20220930,4.56,N,048910,500,63 억,,223677,N,N,44,N,00,N
|
|
20230731,130516,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13560,450,2,3.43,524414850,38966,119.36,13290,13640,13110,17040,9180,13110,13458.27,1.78,0,13135,13470,13290,13170,12990,12870,13230,12930,63,3930,500,9430,10,1,12578946,1706,30.40,1.72,12,0.31,446.00,7875.00,18600,20230605,-27.10,11000,20220930,23.27,18600,-27.10,20230605,12450,8.92,20230726,18600,-27.10,20230605,11000,23.27,20220930,4.56,N,048910,500,63 억,,223677,N,N,44,N,00,N
|
|
20230731,120521,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13570,460,2,3.51,468443750,34844,106.73,13290,13640,13110,17040,9180,13110,13444.03,1.78,0,12684,13470,13290,13170,12990,12870,13230,12930,63,3930,500,9430,10,1,12578946,1707,30.43,1.72,12,0.28,446.00,7875.00,18600,20230605,-27.04,11000,20220930,23.36,18600,-27.04,20230605,12450,9.00,20230726,18600,-27.04,20230605,11000,23.36,20220930,4.56,N,048910,500,63 억,,223677,N,N,44,N,00,N
|
|
20230731,110523,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13510,400,2,3.05,272647400,20386,62.44,13290,13530,13110,17040,9180,13110,13374.25,1.78,0,2559,13470,13290,13170,12990,12870,13230,12930,63,3930,500,9430,10,1,12578946,1699,30.29,1.72,12,0.16,446.00,7875.00,18600,20230605,-27.37,11000,20220930,22.82,18600,-27.37,20230605,12450,8.51,20230726,18600,-27.37,20230605,11000,22.82,20220930,4.56,N,048910,500,63 억,,223677,N,N,44,N,00,N
|
|
20230731,100522,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13510,400,2,3.05,165698740,12464,38.18,13290,13520,13110,17040,9180,13110,13294.19,1.78,0,2450,13470,13290,13170,12990,12870,13230,12930,63,3930,500,9430,10,1,12578946,1699,30.29,1.72,12,0.10,446.00,7875.00,18600,20230605,-27.37,11000,20220930,22.82,18600,-27.37,20230605,12450,8.51,20230726,18600,-27.37,20230605,11000,22.82,20220930,4.56,N,048910,500,63 억,,223677,N,N,44,N,00,N
|
|
20230731,090514,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13290,180,2,1.37,9462480,712,2.18,13290,13290,13290,17040,9180,13110,13290.00,1.78,0,-132,13470,13290,13170,12990,12870,13230,12930,63,3930,500,9430,10,1,12578946,1672,29.80,1.69,12,0.01,446.00,7875.00,18600,20230605,-28.55,11000,20220930,20.82,18600,-28.55,20230605,12450,6.75,20230726,18600,-28.55,20230605,11000,20.82,20220930,4.56,N,048910,500,63 억,,223677,N,N,44,N,00,N
|
|
20230728,160517,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13110,60,2,0.46,427874660,32436,40.15,13120,13350,13050,16960,9140,13050,13191.75,1.77,0,389,13750,13400,13090,12740,12430,13575,12915,63,3910,500,9390,10,1,12578946,1649,29.39,1.66,12,0.26,446.00,7875.00,18600,20230605,-29.52,11000,20220930,19.18,18600,-29.52,20230605,12450,5.30,20230726,18600,-29.52,20230605,11000,19.18,20220930,4.58,N,048910,500,63 억,,223263,N,N,44,N,00,N
|
|
20230728,150516,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13110,60,2,0.46,382909080,29007,35.91,13120,13350,13050,16960,9140,13050,13200.58,1.77,0,-59,13750,13400,13090,12740,12430,13575,12915,63,3910,500,9390,10,1,12578946,1649,29.39,1.66,12,0.23,446.00,7875.00,18600,20230605,-29.52,11000,20220930,19.18,18600,-29.52,20230605,12450,5.30,20230726,18600,-29.52,20230605,11000,19.18,20220930,4.58,N,048910,500,63 억,,223263,N,N,25,N,00,N
|
|
20230728,140514,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13180,130,2,1.00,304038470,23000,28.47,13120,13350,13050,16960,9140,13050,13219.06,1.77,0,682,13750,13400,13090,12740,12430,13575,12915,63,3910,500,9390,10,1,12578946,1658,29.55,1.67,12,0.18,446.00,7875.00,18600,20230605,-29.14,11000,20220930,19.82,18600,-29.14,20230605,12450,5.86,20230726,18600,-29.14,20230605,11000,19.82,20220930,4.58,N,048910,500,63 억,,223263,N,N,25,N,00,N
|
|
20230728,130517,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13280,230,2,1.76,241676470,18287,22.64,13120,13350,13050,16960,9140,13050,13215.75,1.77,0,688,13750,13400,13090,12740,12430,13575,12915,63,3910,500,9390,10,1,12578946,1670,29.78,1.69,12,0.15,446.00,7875.00,18600,20230605,-28.60,11000,20220930,20.73,18600,-28.60,20230605,12450,6.67,20230726,18600,-28.60,20230605,11000,20.73,20220930,4.58,N,048910,500,63 억,,223263,N,N,25,N,00,N
|
|
20230728,120514,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13270,220,2,1.69,202983070,15371,19.03,13120,13350,13050,16960,9140,13050,13205.59,1.77,0,1038,13750,13400,13090,12740,12430,13575,12915,63,3910,500,9390,10,1,12578946,1669,29.75,1.69,12,0.12,446.00,7875.00,18600,20230605,-28.66,11000,20220930,20.64,18600,-28.66,20230605,12450,6.59,20230726,18600,-28.66,20230605,11000,20.64,20220930,4.58,N,048910,500,63 억,,223263,N,N,25,N,00,N
|
|
20230728,110518,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13230,180,2,1.38,168379520,12762,15.80,13120,13350,13050,16960,9140,13050,13193.82,1.77,0,903,13750,13400,13090,12740,12430,13575,12915,63,3910,500,9390,10,1,12578946,1664,29.66,1.68,12,0.10,446.00,7875.00,18600,20230605,-28.87,11000,20220930,20.27,18600,-28.87,20230605,12450,6.27,20230726,18600,-28.87,20230605,11000,20.27,20220930,4.58,N,048910,500,63 억,,223263,N,N,25,N,00,N
|
|
20230728,100513,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13180,130,2,1.00,141823970,10749,13.31,13120,13350,13050,16960,9140,13050,13194.15,1.77,0,567,13750,13400,13090,12740,12430,13575,12915,63,3910,500,9390,10,1,12578946,1658,29.55,1.67,12,0.09,446.00,7875.00,18600,20230605,-29.14,11000,20220930,19.82,18600,-29.14,20230605,12450,5.86,20230726,18600,-29.14,20230605,11000,19.82,20220930,4.58,N,048910,500,63 억,,223263,N,N,25,N,00,N
|
|
20230728,090516,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13240,190,2,1.46,24978690,1899,2.35,13120,13250,13110,16960,9140,13050,13153.60,1.77,0,207,13750,13400,13090,12740,12430,13575,12915,63,3910,500,9390,10,1,12578946,1665,29.69,1.68,12,0.02,446.00,7875.00,18600,20230605,-28.82,11000,20220930,20.36,18600,-28.82,20230605,12450,6.35,20230726,18600,-28.82,20230605,11000,20.36,20220930,4.58,N,048910,500,63 억,,223263,N,N,25,N,00,N
|
|
20230727,160513,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13050,120,2,0.93,1040077030,79292,51.21,12780,13440,12780,16800,9060,12930,13117.96,1.69,6888,10266,13690,13310,12880,12500,12070,13095,12285,63,3870,500,9300,10,1,12578946,1642,29.26,1.66,12,0.63,446.00,7875.00,18600,20230605,-29.84,11000,20220930,18.64,18600,-29.84,20230605,12450,4.82,20230726,18600,-29.84,20230605,11000,18.64,20220930,4.71,N,048910,500,63 억,,213014,N,N,25,N,00,N
|
|
20230727,150514,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13160,230,2,1.78,914448660,69694,45.01,12780,13440,12780,16800,9060,12930,13121.10,1.69,6888,9510,13690,13310,12880,12500,12070,13095,12285,63,3870,500,9300,10,1,12578946,1655,29.51,1.67,12,0.55,446.00,7875.00,18600,20230605,-29.25,11000,20220930,19.64,18600,-29.25,20230605,12450,5.70,20230726,18600,-29.25,20230605,11000,19.64,20220930,4.71,N,048910,500,63 억,,213014,N,N,63,N,00,N
|
|
20230727,140511,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13160,230,2,1.78,832892580,63509,41.01,12780,13440,12780,16800,9060,12930,13114.76,1.69,6888,11325,13690,13310,12880,12500,12070,13095,12285,63,3870,500,9300,10,1,12578946,1655,29.51,1.67,12,0.50,446.00,7875.00,18600,20230605,-29.25,11000,20220930,19.64,18600,-29.25,20230605,12450,5.70,20230726,18600,-29.25,20230605,11000,19.64,20220930,4.71,N,048910,500,63 억,,213014,N,N,63,N,00,N
|
|
20230727,130511,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13170,240,2,1.86,764188770,58274,37.63,12780,13440,12780,16800,9060,12930,13113.94,1.69,6888,12975,13690,13310,12880,12500,12070,13095,12285,63,3870,500,9300,10,1,12578946,1657,29.53,1.67,12,0.46,446.00,7875.00,18600,20230605,-29.19,11000,20220930,19.73,18600,-29.19,20230605,12450,5.78,20230726,18600,-29.19,20230605,11000,19.73,20220930,4.71,N,048910,500,63 억,,213014,N,N,63,N,00,N
|
|
20230727,120514,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13190,260,2,2.01,666873240,50864,32.85,12780,13440,12780,16800,9060,12930,13111.16,1.69,6888,13411,13690,13310,12880,12500,12070,13095,12285,63,3870,500,9300,10,1,12578946,1659,29.57,1.67,12,0.40,446.00,7875.00,18600,20230605,-29.09,11000,20220930,19.91,18600,-29.09,20230605,12450,5.94,20230726,18600,-29.09,20230605,11000,19.91,20220930,4.71,N,048910,500,63 억,,213014,N,N,63,N,00,N
|
|
20230727,110512,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13290,360,2,2.78,556452250,42503,27.45,12780,13440,12780,16800,9060,12930,13092.34,1.69,6888,18316,13690,13310,12880,12500,12070,13095,12285,63,3870,500,9300,10,1,12578946,1672,29.80,1.69,12,0.34,446.00,7875.00,18600,20230605,-28.55,11000,20220930,20.82,18600,-28.55,20230605,12450,6.75,20230726,18600,-28.55,20230605,11000,20.82,20220930,4.71,N,048910,500,63 억,,213014,N,N,63,N,00,N
|
|
20230727,100512,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13220,290,2,2.24,449176030,34434,22.24,12780,13440,12780,16800,9060,12930,13044.78,1.69,6888,15594,13690,13310,12880,12500,12070,13095,12285,63,3870,500,9300,10,1,12578946,1663,29.64,1.68,12,0.27,446.00,7875.00,18600,20230605,-28.92,11000,20220930,20.18,18600,-28.92,20230605,12450,6.18,20230726,18600,-28.92,20230605,11000,20.18,20220930,4.71,N,048910,500,63 억,,213014,N,N,63,N,00,N
|
|
20230727,090512,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13000,70,2,0.54,227591880,17563,11.34,12780,13440,12780,16800,9060,12930,12958.71,1.69,6888,8179,13690,13310,12880,12500,12070,13095,12285,63,3870,500,9300,10,1,12578946,1635,29.15,1.65,12,0.14,446.00,7875.00,18600,20230605,-30.11,11000,20220930,18.18,18600,-30.11,20230605,12450,4.42,20230726,18600,-30.11,20230605,11000,18.18,20220930,4.71,N,048910,500,63 억,,213014,N,N,63,N,00,N
|
|
20230726,160510,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12930,-270,5,-2.05,1960123560,154126,187.53,13240,13260,12450,17160,9240,13200,12716.44,1.64,0,6942,14533,13866,13433,12766,12333,13650,12550,63,3960,500,9500,10,1,12578946,1626,28.99,1.64,12,1.23,446.00,7875.00,18600,20230605,-30.48,11000,20220930,17.55,18600,-30.48,20230605,12450,3.86,20230726,18600,-30.48,20230605,11000,17.55,20220930,4.62,N,048910,500,63 억,,206126,N,N,63,N,00,N
|
|
20230726,150513,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12940,-260,5,-1.97,1814772420,142862,173.83,13240,13260,12450,17160,9240,13200,12702.98,1.64,0,8240,14533,13866,13433,12766,12333,13650,12550,63,3960,500,9500,10,1,12578946,1628,29.01,1.64,12,1.14,446.00,7875.00,18600,20230605,-30.43,11000,20220930,17.64,18600,-30.43,20230605,12450,3.94,20230726,18600,-30.43,20230605,11000,17.64,20220930,4.62,N,048910,500,63 억,,206126,N,N,2281,N,00,N
|
|
20230726,140511,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12700,-500,5,-3.79,1595052860,125687,152.93,13240,13260,12450,17160,9240,13200,12690.67,1.64,0,4823,14533,13866,13433,12766,12333,13650,12550,63,3960,500,9500,10,1,12578946,1598,28.48,1.61,12,1.00,446.00,7875.00,18600,20230605,-31.72,11000,20220930,15.45,18600,-31.72,20230605,12450,2.01,20230726,18600,-31.72,20230605,11000,15.45,20220930,4.62,N,048910,500,63 억,,206126,N,N,2281,N,00,N
|
|
20230726,130509,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12490,-710,5,-5.38,1439261100,113347,137.92,13240,13260,12450,17160,9240,13200,12697.83,1.64,0,2011,14533,13866,13433,12766,12333,13650,12550,63,3960,500,9500,10,1,12578946,1571,28.00,1.59,12,0.90,446.00,7875.00,18600,20230605,-32.85,11000,20220930,13.55,18600,-32.85,20230605,12450,0.32,20230726,18600,-32.85,20230605,11000,13.55,20220930,4.62,N,048910,500,63 억,,206126,N,N,2281,N,00,N
|
|
20230726,120511,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12780,-420,5,-3.18,1100383040,86268,104.97,13240,13260,12500,17160,9240,13200,12755.40,1.64,0,2448,14533,13866,13433,12766,12333,13650,12550,63,3960,500,9500,10,1,12578946,1608,28.65,1.62,12,0.69,446.00,7875.00,18600,20230605,-31.29,11000,20220930,16.18,18600,-31.29,20230605,12500,2.24,20230726,18600,-31.29,20230605,11000,16.18,20220930,4.62,N,048910,500,63 억,,206126,N,N,2281,N,00,N
|
|
20230726,110507,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12610,-590,5,-4.47,952494640,74610,90.78,13240,13260,12500,17160,9240,13200,12766.31,1.64,0,6357,14533,13866,13433,12766,12333,13650,12550,63,3960,500,9500,10,1,12578946,1586,28.27,1.60,12,0.59,446.00,7875.00,18600,20230605,-32.20,11000,20220930,14.64,18600,-32.20,20230605,12500,0.88,20230726,18600,-32.20,20230605,11000,14.64,20220930,4.62,N,048910,500,63 억,,206126,N,N,2281,N,00,N
|
|
20230726,100512,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12920,-280,5,-2.12,436954880,33759,41.08,13240,13260,12800,17160,9240,13200,12943.36,1.64,0,-5226,14533,13866,13433,12766,12333,13650,12550,63,3960,500,9500,10,1,12578946,1625,28.97,1.64,12,0.27,446.00,7875.00,18600,20230605,-30.54,11000,20220930,17.45,18600,-30.54,20230605,12500,3.36,20230316,18600,-30.54,20230605,11000,17.45,20220930,4.62,N,048910,500,63 억,,206126,N,N,2281,N,00,N
|
|
20230726,090507,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13070,-130,5,-0.98,34677080,2629,3.20,13240,13260,13070,17160,9240,13200,13190.22,1.64,0,-504,14533,13866,13433,12766,12333,13650,12550,63,3960,500,9500,10,1,12578946,1644,29.30,1.66,12,0.02,446.00,7875.00,18600,20230605,-29.73,11000,20220930,18.82,18600,-29.73,20230605,12500,4.56,20230316,18600,-29.73,20230605,11000,18.82,20220930,4.62,N,048910,500,63 억,,206126,N,N,2281,N,00,N
|
|
20230725,160506,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13200,-540,5,-3.93,1098465760,81568,43.70,13740,14100,13000,17860,9620,13740,13477.32,1.65,0,-714,14860,14300,13940,13380,13020,14120,13200,63,4120,500,9890,10,1,12578946,1660,29.60,1.68,12,0.65,446.00,7875.00,18600,20230605,-29.03,11000,20220930,20.00,18600,-29.03,20230605,12500,5.60,20230316,18600,-29.03,20230605,11000,20.00,20220930,4.62,N,048910,500,63 억,,207237,N,N,2281,N,00,N
|
|
20230725,150502,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13350,-390,5,-2.84,922304160,68244,36.57,13740,14100,13330,17860,9620,13740,13514.70,1.65,0,-1801,14860,14300,13940,13380,13020,14120,13200,63,4120,500,9890,10,1,12578946,1679,29.93,1.70,12,0.54,446.00,7875.00,18600,20230605,-28.23,11000,20220930,21.36,18600,-28.23,20230605,12500,6.80,20230316,18600,-28.23,20230605,11000,21.36,20220930,4.62,N,048910,500,63 억,,207237,N,N,25,N,00,N
|
|
20230725,140503,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13450,-290,5,-2.11,789254040,58305,31.24,13740,14100,13400,17860,9620,13740,13536.54,1.65,0,-1636,14860,14300,13940,13380,13020,14120,13200,63,4120,500,9890,10,1,12578946,1692,30.16,1.71,12,0.46,446.00,7875.00,18600,20230605,-27.69,11000,20220930,22.27,18600,-27.69,20230605,12500,7.60,20230316,18600,-27.69,20230605,11000,22.27,20220930,4.62,N,048910,500,63 억,,207237,N,N,25,N,00,N
|
|
20230725,130508,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13420,-320,5,-2.33,694899410,51301,27.49,13740,14100,13400,17860,9620,13740,13545.42,1.65,0,-1594,14860,14300,13940,13380,13020,14120,13200,63,4120,500,9890,10,1,12578946,1688,30.09,1.70,12,0.41,446.00,7875.00,18600,20230605,-27.85,11000,20220930,22.00,18600,-27.85,20230605,12500,7.36,20230316,18600,-27.85,20230605,11000,22.00,20220930,4.62,N,048910,500,63 억,,207237,N,N,25,N,00,N
|
|
20230725,120508,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13440,-300,5,-2.18,630378590,46492,24.91,13740,14100,13410,17860,9620,13740,13558.74,1.65,0,-1448,14860,14300,13940,13380,13020,14120,13200,63,4120,500,9890,10,1,12578946,1691,30.13,1.71,12,0.37,446.00,7875.00,18600,20230605,-27.74,11000,20220930,22.18,18600,-27.74,20230605,12500,7.52,20230316,18600,-27.74,20230605,11000,22.18,20220930,4.62,N,048910,500,63 억,,207237,N,N,25,N,00,N
|
|
20230725,110505,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13510,-230,5,-1.67,511116370,37626,20.16,13740,14100,13460,17860,9620,13740,13584.00,1.65,0,923,14860,14300,13940,13380,13020,14120,13200,63,4120,500,9890,10,1,12578946,1699,30.29,1.72,12,0.30,446.00,7875.00,18600,20230605,-27.37,11000,20220930,22.82,18600,-27.37,20230605,12500,8.08,20230316,18600,-27.37,20230605,11000,22.82,20220930,4.62,N,048910,500,63 억,,207237,N,N,25,N,00,N
|
|
20230725,100504,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13630,-110,5,-0.80,411006690,30239,16.20,13740,14100,13460,17860,9620,13740,13591.79,1.65,0,3257,14860,14300,13940,13380,13020,14120,13200,63,4120,500,9890,10,1,12578946,1715,30.56,1.73,12,0.24,446.00,7875.00,18600,20230605,-26.72,11000,20220930,23.91,18600,-26.72,20230605,12500,9.04,20230316,18600,-26.72,20230605,11000,23.91,20220930,4.62,N,048910,500,63 억,,207237,N,N,25,N,00,N
|
|
20230725,090505,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13700,-40,5,-0.29,49633780,3602,1.93,13740,14100,13690,17860,9620,13740,13779.84,1.65,0,-180,14860,14300,13940,13380,13020,14120,13200,63,4120,500,9890,10,1,12578946,1723,30.72,1.74,12,0.03,446.00,7875.00,18600,20230605,-26.34,11000,20220930,24.55,18600,-26.34,20230605,12500,9.60,20230316,18600,-26.34,20230605,11000,24.55,20220930,4.62,N,048910,500,63 억,,207237,N,N,25,N,00,N
|
|
20230724,160505,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13740,-700,5,-4.85,2544570830,184892,525.86,14440,14500,13580,18770,10110,14440,13762.49,1.68,0,-4262,14766,14602,14406,14242,14046,14685,14325,63,4330,500,10390,10,1,12578946,1728,30.81,1.74,12,1.47,446.00,7875.00,18600,20230605,-26.13,11000,20220930,24.91,18600,-26.13,20230605,12500,9.92,20230316,18600,-26.13,20230605,11000,24.91,20220930,4.67,N,048910,500,63 억,,211605,N,N,25,N,00,N
|
|
20230724,150502,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13770,-670,5,-4.64,2428793220,176476,501.92,14440,14500,13580,18770,10110,14440,13762.74,1.68,0,-4296,14766,14602,14406,14242,14046,14685,14325,63,4330,500,10390,10,1,12578946,1732,30.87,1.75,12,1.40,446.00,7875.00,18600,20230605,-25.97,11000,20220930,25.18,18600,-25.97,20230605,12500,10.16,20230316,18600,-25.97,20230605,11000,25.18,20220930,4.67,N,048910,500,63 억,,211605,N,N,0,N,00,N
|
|
20230724,140501,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13770,-670,5,-4.64,2357692670,171314,487.24,14440,14500,13580,18770,10110,14440,13762.41,1.68,0,-4194,14766,14602,14406,14242,14046,14685,14325,63,4330,500,10390,10,1,12578946,1732,30.87,1.75,12,1.36,446.00,7875.00,18600,20230605,-25.97,11000,20220930,25.18,18600,-25.97,20230605,12500,10.16,20230316,18600,-25.97,20230605,11000,25.18,20220930,4.67,N,048910,500,63 억,,211605,N,N,0,N,00,N
|
|
20230724,130502,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13690,-750,5,-5.19,2264992510,164556,468.02,14440,14500,13580,18770,10110,14440,13764.27,1.68,0,-3718,14766,14602,14406,14242,14046,14685,14325,63,4330,500,10390,10,1,12578946,1722,30.70,1.74,12,1.31,446.00,7875.00,18600,20230605,-26.40,11000,20220930,24.45,18600,-26.40,20230605,12500,9.52,20230316,18600,-26.40,20230605,11000,24.45,20220930,4.67,N,048910,500,63 억,,211605,N,N,0,N,00,N
|
|
20230724,120502,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13680,-760,5,-5.26,1929684280,139928,397.97,14440,14500,13600,18770,10110,14440,13790.55,1.68,0,-5145,14766,14602,14406,14242,14046,14685,14325,63,4330,500,10390,10,1,12578946,1721,30.67,1.74,12,1.11,446.00,7875.00,18600,20230605,-26.45,11000,20220930,24.36,18600,-26.45,20230605,12500,9.44,20230316,18600,-26.45,20230605,11000,24.36,20220930,4.67,N,048910,500,63 억,,211605,N,N,0,N,00,N
|
|
20230724,110505,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13750,-690,5,-4.78,1302333420,93919,267.12,14440,14500,13620,18770,10110,14440,13866.56,1.68,0,-1776,14766,14602,14406,14242,14046,14685,14325,63,4330,500,10390,10,1,12578946,1730,30.83,1.75,12,0.75,446.00,7875.00,18600,20230605,-26.08,11000,20220930,25.00,18600,-26.08,20230605,12500,10.00,20230316,18600,-26.08,20230605,11000,25.00,20220930,4.67,N,048910,500,63 억,,211605,N,N,0,N,00,N
|
|
20230724,100500,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13770,-670,5,-4.64,1026633390,73905,210.20,14440,14500,13620,18770,10110,14440,13891.26,1.68,0,-4896,14766,14602,14406,14242,14046,14685,14325,63,4330,500,10390,10,1,12578946,1732,30.87,1.75,12,0.59,446.00,7875.00,18600,20230605,-25.97,11000,20220930,25.18,18600,-25.97,20230605,12500,10.16,20230316,18600,-25.97,20230605,11000,25.18,20220930,4.67,N,048910,500,63 억,,211605,N,N,0,N,00,N
|
|
20230724,090503,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14150,-290,5,-2.01,48331330,3401,9.67,14440,14440,14120,18770,10110,14440,14210.92,1.68,0,-399,14766,14602,14406,14242,14046,14685,14325,63,4330,500,10390,10,1,12578946,1780,31.73,1.80,12,0.03,446.00,7875.00,18600,20230605,-23.92,11000,20220930,28.64,18600,-23.92,20230605,12500,13.20,20230316,18600,-23.92,20230605,11000,28.64,20220930,4.67,N,048910,500,63 억,,211605,N,N,0,N,00,N
|
|
20230721,160459,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14440,-20,5,-0.14,506463610,35108,44.03,14210,14570,14210,18790,10130,14460,14425.66,1.68,0,461,14760,14610,14330,14180,13900,14685,14255,63,4330,500,10410,10,1,12578946,1816,32.38,1.83,12,0.28,446.00,7875.00,18600,20230605,-22.37,11000,20220930,31.27,18600,-22.37,20230605,12500,15.52,20230316,18600,-22.37,20230605,11000,31.27,20220930,4.70,N,048910,500,63 억,,211149,N,N,253,N,00,N
|
|
20230721,150501,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14470,10,2,0.07,451002840,31271,39.21,14210,14570,14210,18790,10130,14460,14422.40,1.68,0,319,14760,14610,14330,14180,13900,14685,14255,63,4330,500,10410,10,1,12578946,1820,32.44,1.84,12,0.25,446.00,7875.00,18600,20230605,-22.20,11000,20220930,31.55,18600,-22.20,20230605,12500,15.76,20230316,18600,-22.20,20230605,11000,31.55,20220930,4.70,N,048910,500,63 억,,211149,N,N,253,N,00,N
|
|
20230721,140458,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14460,0,3,0.00,398157080,27620,34.64,14210,14570,14210,18790,10130,14460,14415.54,1.68,0,319,14760,14610,14330,14180,13900,14685,14255,63,4330,500,10410,10,1,12578946,1819,32.42,1.84,12,0.22,446.00,7875.00,18600,20230605,-22.26,11000,20220930,31.45,18600,-22.26,20230605,12500,15.68,20230316,18600,-22.26,20230605,11000,31.45,20220930,4.70,N,048910,500,63 억,,211149,N,N,253,N,00,N
|
|
20230721,130500,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14440,-20,5,-0.14,341207590,23679,29.69,14210,14570,14210,18790,10130,14460,14409.71,1.68,0,849,14760,14610,14330,14180,13900,14685,14255,63,4330,500,10410,10,1,12578946,1816,32.38,1.83,12,0.19,446.00,7875.00,18600,20230605,-22.37,11000,20220930,31.27,18600,-22.37,20230605,12500,15.52,20230316,18600,-22.37,20230605,11000,31.27,20220930,4.70,N,048910,500,63 억,,211149,N,N,253,N,00,N
|
|
20230721,120505,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14540,80,2,0.55,308219100,21399,26.83,14210,14570,14210,18790,10130,14460,14403.43,1.68,0,1113,14760,14610,14330,14180,13900,14685,14255,63,4330,500,10410,10,1,12578946,1829,32.60,1.85,12,0.17,446.00,7875.00,18600,20230605,-21.83,11000,20220930,32.18,18600,-21.83,20230605,12500,16.32,20230316,18600,-21.83,20230605,11000,32.18,20220930,4.70,N,048910,500,63 억,,211149,N,N,253,N,00,N
|
|
20230721,110502,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14500,40,2,0.28,209235400,14577,18.28,14210,14520,14210,18790,10130,14460,14353.80,1.68,0,1131,14760,14610,14330,14180,13900,14685,14255,63,4330,500,10410,10,1,12578946,1824,32.51,1.84,12,0.12,446.00,7875.00,18600,20230605,-22.04,11000,20220930,31.82,18600,-22.04,20230605,12500,16.00,20230316,18600,-22.04,20230605,11000,31.82,20220930,4.70,N,048910,500,63 억,,211149,N,N,253,N,00,N
|
|
20230721,100502,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14340,-120,5,-0.83,100205650,7021,8.80,14210,14420,14210,18790,10130,14460,14272.28,1.68,0,-839,14760,14610,14330,14180,13900,14685,14255,63,4330,500,10410,10,1,12578946,1804,32.15,1.82,12,0.06,446.00,7875.00,18600,20230605,-22.90,11000,20220930,30.36,18600,-22.90,20230605,12500,14.72,20230316,18600,-22.90,20230605,11000,30.36,20220930,4.70,N,048910,500,63 억,,211149,N,N,253,N,00,N
|
|
20230721,090503,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14280,-180,5,-1.24,35090570,2464,3.09,14210,14420,14210,18790,10130,14460,14241.30,1.68,0,-420,14760,14610,14330,14180,13900,14685,14255,63,4330,500,10410,10,1,12578946,1796,32.02,1.81,12,0.02,446.00,7875.00,18600,20230605,-23.23,11000,20220930,29.82,18600,-23.23,20230605,12500,14.24,20230316,18600,-23.23,20230605,11000,29.82,20220930,4.70,N,048910,500,63 억,,211149,N,N,253,N,00,N
|
|
20230720,160458,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14460,190,2,1.33,1123471410,79148,94.28,14350,14480,14050,18550,9990,14270,14194.24,1.64,0,6109,14916,14592,14416,14092,13916,14505,14005,63,4280,500,10270,10,1,12578946,1819,32.42,1.84,12,0.63,446.00,7875.00,18600,20230605,-22.26,11000,20220930,31.45,18600,-22.26,20230605,12500,15.68,20230316,18600,-22.26,20230605,11000,31.45,20220930,4.69,N,048910,500,63 억,,205835,N,N,253,N,00,N
|
|
20230720,150457,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14280,10,2,0.07,1005984140,71003,84.58,14350,14350,14050,18550,9990,14270,14168.11,1.64,0,3483,14916,14592,14416,14092,13916,14505,14005,63,4280,500,10270,10,1,12578946,1796,32.02,1.81,12,0.56,446.00,7875.00,18600,20230605,-23.23,11000,20220930,29.82,18600,-23.23,20230605,12500,14.24,20230316,18600,-23.23,20230605,11000,29.82,20220930,4.69,N,048910,500,63 억,,205835,N,N,1,N,00,N
|
|
20230720,140456,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14180,-90,5,-0.63,528453550,37269,44.40,14350,14350,14130,18550,9990,14270,14179.29,1.64,0,443,14916,14592,14416,14092,13916,14505,14005,63,4280,500,10270,10,1,12578946,1784,31.79,1.80,12,0.30,446.00,7875.00,18600,20230605,-23.76,11000,20220930,28.91,18600,-23.76,20230605,12500,13.44,20230316,18600,-23.76,20230605,11000,28.91,20220930,4.69,N,048910,500,63 억,,205835,N,N,1,N,00,N
|
|
20230720,130456,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14160,-110,5,-0.77,482490410,34022,40.53,14350,14350,14130,18550,9990,14270,14181.56,1.64,0,509,14916,14592,14416,14092,13916,14505,14005,63,4280,500,10270,10,1,12578946,1781,31.75,1.80,12,0.27,446.00,7875.00,18600,20230605,-23.87,11000,20220930,28.73,18600,-23.87,20230605,12500,13.28,20230316,18600,-23.87,20230605,11000,28.73,20220930,4.69,N,048910,500,63 억,,205835,N,N,1,N,00,N
|
|
20230720,120502,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14140,-130,5,-0.91,411048070,28970,34.51,14350,14350,14130,18550,9990,14270,14188.58,1.64,0,296,14916,14592,14416,14092,13916,14505,14005,63,4280,500,10270,10,1,12578946,1779,31.70,1.80,12,0.23,446.00,7875.00,18600,20230605,-23.98,11000,20220930,28.55,18600,-23.98,20230605,12500,13.12,20230316,18600,-23.98,20230605,11000,28.55,20220930,4.69,N,048910,500,63 억,,205835,N,N,1,N,00,N
|
|
20230720,110459,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14180,-90,5,-0.63,305675120,21523,25.64,14350,14350,14130,18550,9990,14270,14202.06,1.64,0,-23,14916,14592,14416,14092,13916,14505,14005,63,4280,500,10270,10,1,12578946,1784,31.79,1.80,12,0.17,446.00,7875.00,18600,20230605,-23.76,11000,20220930,28.91,18600,-23.76,20230605,12500,13.44,20230316,18600,-23.76,20230605,11000,28.91,20220930,4.69,N,048910,500,63 억,,205835,N,N,1,N,00,N
|
|
20230720,100455,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14210,-60,5,-0.42,156806930,11012,13.12,14350,14350,14150,18550,9990,14270,14239.47,1.64,0,-157,14916,14592,14416,14092,13916,14505,14005,63,4280,500,10270,10,1,12578946,1787,31.86,1.80,12,0.09,446.00,7875.00,18600,20230605,-23.60,11000,20220930,29.18,18600,-23.60,20230605,12500,13.68,20230316,18600,-23.60,20230605,11000,29.18,20220930,4.69,N,048910,500,63 억,,205835,N,N,1,N,00,N
|
|
20230720,090455,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14340,70,2,0.49,10352140,722,0.86,14350,14350,14340,18550,9990,14270,14344.32,1.64,0,-183,14916,14592,14416,14092,13916,14505,14005,63,4280,500,10270,10,1,12578946,1804,32.15,1.82,12,0.01,446.00,7875.00,18600,20230605,-22.90,11000,20220930,30.36,18600,-22.90,20230605,12500,14.72,20230316,18600,-22.90,20230605,11000,30.36,20220930,4.69,N,048910,500,63 억,,205835,N,N,1,N,00,N
|
|
20230719,160505,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14270,-400,5,-2.73,1204387790,83717,98.99,14640,14740,14240,19070,10270,14670,14386.43,1.67,0,-3648,15170,14920,14750,14500,14330,14835,14415,63,4400,500,10560,10,1,12578946,1795,32.00,1.81,12,0.67,446.00,7875.00,18600,20230605,-23.28,11000,20220930,29.73,18600,-23.28,20230605,12500,14.16,20230316,18600,-23.28,20230605,11000,29.73,20220930,4.74,N,048910,500,63 억,,209500,N,N,1,N,00,N
|
|
20230719,150503,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14300,-370,5,-2.52,1123845750,78071,92.31,14640,14740,14250,19070,10270,14670,14395.18,1.67,0,-3856,15170,14920,14750,14500,14330,14835,14415,63,4400,500,10560,10,1,12578946,1799,32.06,1.82,12,0.62,446.00,7875.00,18600,20230605,-23.12,11000,20220930,30.00,18600,-23.12,20230605,12500,14.40,20230316,18600,-23.12,20230605,11000,30.00,20220930,4.74,N,048910,500,63 억,,209500,N,N,0,N,00,N
|
|
20230719,140505,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14330,-340,5,-2.32,948699200,65804,77.81,14640,14740,14280,19070,10270,14670,14417.04,1.67,0,-2838,15170,14920,14750,14500,14330,14835,14415,63,4400,500,10560,10,1,12578946,1803,32.13,1.82,12,0.52,446.00,7875.00,18600,20230605,-22.96,11000,20220930,30.27,18600,-22.96,20230605,12500,14.64,20230316,18600,-22.96,20230605,11000,30.27,20220930,4.74,N,048910,500,63 억,,209500,N,N,0,N,00,N
|
|
20230719,130459,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14370,-300,5,-2.04,811806710,56256,66.52,14640,14740,14280,19070,10270,14670,14430.58,1.67,0,-2125,15170,14920,14750,14500,14330,14835,14415,63,4400,500,10560,10,1,12578946,1808,32.22,1.82,12,0.45,446.00,7875.00,18600,20230605,-22.74,11000,20220930,30.64,18600,-22.74,20230605,12500,14.96,20230316,18600,-22.74,20230605,11000,30.64,20220930,4.74,N,048910,500,63 억,,209500,N,N,0,N,00,N
|
|
20230719,120504,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14340,-330,5,-2.25,777636080,53878,63.71,14640,14740,14280,19070,10270,14670,14433.28,1.67,0,-2125,15170,14920,14750,14500,14330,14835,14415,63,4400,500,10560,10,1,12578946,1804,32.15,1.82,12,0.43,446.00,7875.00,18600,20230605,-22.90,11000,20220930,30.36,18600,-22.90,20230605,12500,14.72,20230316,18600,-22.90,20230605,11000,30.36,20220930,4.74,N,048910,500,63 억,,209500,N,N,0,N,00,N
|
|
20230719,110504,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14420,-250,5,-1.70,562005390,38831,45.91,14640,14740,14340,19070,10270,14670,14473.11,1.67,0,-2523,15170,14920,14750,14500,14330,14835,14415,63,4400,500,10560,10,1,12578946,1814,32.33,1.83,12,0.31,446.00,7875.00,18600,20230605,-22.47,11000,20220930,31.09,18600,-22.47,20230605,12500,15.36,20230316,18600,-22.47,20230605,11000,31.09,20220930,4.74,N,048910,500,63 억,,209500,N,N,0,N,00,N
|
|
20230719,100501,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14470,-200,5,-1.36,481191730,33225,39.29,14640,14740,14340,19070,10270,14670,14482.82,1.67,0,-2224,15170,14920,14750,14500,14330,14835,14415,63,4400,500,10560,10,1,12578946,1820,32.44,1.84,12,0.26,446.00,7875.00,18600,20230605,-22.20,11000,20220930,31.55,18600,-22.20,20230605,12500,15.76,20230316,18600,-22.20,20230605,11000,31.55,20220930,4.74,N,048910,500,63 억,,209500,N,N,0,N,00,N
|
|
20230719,090501,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14640,-30,5,-0.20,50398220,3439,4.07,14640,14710,14610,19070,10270,14670,14654.91,1.67,0,-868,15170,14920,14750,14500,14330,14835,14415,63,4400,500,10560,10,1,12578946,1842,32.83,1.86,12,0.03,446.00,7875.00,18600,20230605,-21.29,11000,20220930,33.09,18600,-21.29,20230605,12500,17.12,20230316,18600,-21.29,20230605,11000,33.09,20220930,4.74,N,048910,500,63 억,,209500,N,N,0,N,00,N
|
|
20230718,160500,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14670,-330,5,-2.20,1241829240,84417,106.14,14900,15000,14580,19500,10500,15000,14710.76,1.72,0,-7037,15840,15420,15060,14640,14280,15240,14460,63,4500,500,10800,10,1,12578946,1845,32.89,1.86,12,0.67,446.00,7875.00,18600,20230605,-21.13,11000,20220930,33.36,18600,-21.13,20230605,12500,17.36,20230316,18600,-21.13,20230605,11000,33.36,20220930,4.74,N,048910,500,63 억,,216551,N,N,99,N,00,N
|
|
20230718,150501,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14640,-360,5,-2.40,1145826800,77860,97.89,14900,15000,14580,19500,10500,15000,14716.50,1.72,0,-6787,15840,15420,15060,14640,14280,15240,14460,63,4500,500,10800,10,1,12578946,1842,32.83,1.86,12,0.62,446.00,7875.00,18600,20230605,-21.29,11000,20220930,33.09,18600,-21.29,20230605,12500,17.12,20230316,18600,-21.29,20230605,11000,33.09,20220930,4.74,N,048910,500,63 억,,216551,N,N,99,N,00,N
|
|
20230718,140458,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14620,-380,5,-2.53,954866470,64780,81.45,14900,15000,14600,19500,10500,15000,14740.14,1.72,0,-6191,15840,15420,15060,14640,14280,15240,14460,63,4500,500,10800,10,1,12578946,1839,32.78,1.86,12,0.51,446.00,7875.00,18600,20230605,-21.40,11000,20220930,32.91,18600,-21.40,20230605,12500,16.96,20230316,18600,-21.40,20230605,11000,32.91,20220930,4.74,N,048910,500,63 억,,216551,N,N,99,N,00,N
|
|
20230718,130458,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14660,-340,5,-2.27,854348430,57905,72.80,14900,15000,14620,19500,10500,15000,14754.31,1.72,0,-5555,15840,15420,15060,14640,14280,15240,14460,63,4500,500,10800,10,1,12578946,1844,32.87,1.86,12,0.46,446.00,7875.00,18600,20230605,-21.18,11000,20220930,33.27,18600,-21.18,20230605,12500,17.28,20230316,18600,-21.18,20230605,11000,33.27,20220930,4.74,N,048910,500,63 억,,216551,N,N,99,N,00,N
|
|
20230718,120500,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14720,-280,5,-1.87,708795800,47968,60.31,14900,15000,14650,19500,10500,15000,14776.43,1.72,0,-4963,15840,15420,15060,14640,14280,15240,14460,63,4500,500,10800,10,1,12578946,1852,33.00,1.87,12,0.38,446.00,7875.00,18600,20230605,-20.86,11000,20220930,33.82,18600,-20.86,20230605,12500,17.76,20230316,18600,-20.86,20230605,11000,33.82,20220930,4.74,N,048910,500,63 억,,216551,N,N,99,N,00,N
|
|
20230718,110502,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14680,-320,5,-2.13,651789270,44093,55.44,14900,15000,14650,19500,10500,15000,14782.15,1.72,0,-4821,15840,15420,15060,14640,14280,15240,14460,63,4500,500,10800,10,1,12578946,1847,32.91,1.86,12,0.35,446.00,7875.00,18600,20230605,-21.08,11000,20220930,33.45,18600,-21.08,20230605,12500,17.44,20230316,18600,-21.08,20230605,11000,33.45,20220930,4.74,N,048910,500,63 억,,216551,N,N,99,N,00,N
|
|
20230718,100457,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14780,-220,5,-1.47,343254600,23129,29.08,14900,15000,14720,19500,10500,15000,14840.88,1.72,0,-2219,15840,15420,15060,14640,14280,15240,14460,63,4500,500,10800,10,1,12578946,1859,33.14,1.88,12,0.18,446.00,7875.00,18600,20230605,-20.54,11000,20220930,34.36,18600,-20.54,20230605,12500,18.24,20230316,18600,-20.54,20230605,11000,34.36,20220930,4.74,N,048910,500,63 억,,216551,N,N,99,N,00,N
|
|
20230718,090458,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15000,0,3,0.00,41995930,2808,3.53,14900,15000,14900,19500,10500,15000,14955.82,1.72,0,553,15840,15420,15060,14640,14280,15240,14460,63,4500,500,10800,10,1,12578946,1887,33.63,1.90,12,0.02,446.00,7875.00,18600,20230605,-19.35,11000,20220930,36.36,18600,-19.35,20230605,12500,20.00,20230316,18600,-19.35,20230605,11000,36.36,20220930,4.74,N,048910,500,63 억,,216551,N,N,99,N,00,N
|
|
20230717,160458,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15000,-400,5,-2.60,1188178250,79291,70.65,15300,15480,14700,20000,10780,15400,14985.02,1.85,0,-16124,15926,15662,15506,15242,15086,15585,15165,63,4610,500,11080,10,1,12578946,1887,33.63,1.90,12,0.63,446.00,7875.00,18600,20230605,-19.35,11000,20220930,36.36,18600,-19.35,20230605,12500,20.00,20230316,18600,-19.35,20230605,11000,36.36,20220930,4.63,N,048910,500,63 억,,232737,N,N,99,N,00,N
|
|
20230717,150455,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14930,-470,5,-3.05,1140996780,76138,67.84,15300,15480,14700,20000,10780,15400,14985.90,1.85,0,-15821,15926,15662,15506,15242,15086,15585,15165,63,4610,500,11080,10,1,12578946,1878,33.48,1.90,12,0.61,446.00,7875.00,18600,20230605,-19.73,11000,20220930,35.73,18600,-19.73,20230605,12500,19.44,20230316,18600,-19.73,20230605,11000,35.73,20220930,4.63,N,048910,500,63 억,,232737,N,N,20,N,00,N
|
|
20230717,140457,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14920,-480,5,-3.12,980519910,65386,58.26,15300,15480,14700,20000,10780,15400,14995.86,1.85,0,-14077,15926,15662,15506,15242,15086,15585,15165,63,4610,500,11080,10,1,12578946,1877,33.45,1.89,12,0.52,446.00,7875.00,18600,20230605,-19.78,11000,20220930,35.64,18600,-19.78,20230605,12500,19.36,20230316,18600,-19.78,20230605,11000,35.64,20220930,4.63,N,048910,500,63 억,,232737,N,N,20,N,00,N
|
|
20230717,130454,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14920,-480,5,-3.12,908259040,60543,53.95,15300,15480,14700,20000,10780,15400,15001.88,1.85,0,-12652,15926,15662,15506,15242,15086,15585,15165,63,4610,500,11080,10,1,12578946,1877,33.45,1.89,12,0.48,446.00,7875.00,18600,20230605,-19.78,11000,20220930,35.64,18600,-19.78,20230605,12500,19.36,20230316,18600,-19.78,20230605,11000,35.64,20220930,4.63,N,048910,500,63 억,,232737,N,N,20,N,00,N
|
|
20230717,120500,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14960,-440,5,-2.86,812645070,54147,48.25,15300,15480,14700,20000,10780,15400,15008.12,1.85,0,-9429,15926,15662,15506,15242,15086,15585,15165,63,4610,500,11080,10,1,12578946,1882,33.54,1.90,12,0.43,446.00,7875.00,18600,20230605,-19.57,11000,20220930,36.00,18600,-19.57,20230605,12500,19.68,20230316,18600,-19.57,20230605,11000,36.00,20220930,4.63,N,048910,500,63 억,,232737,N,N,20,N,00,N
|
|
20230717,110454,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14940,-460,5,-2.99,604430600,40197,35.82,15300,15480,14700,20000,10780,15400,15036.70,1.85,0,-9130,15926,15662,15506,15242,15086,15585,15165,63,4610,500,11080,10,1,12578946,1879,33.50,1.90,12,0.32,446.00,7875.00,18600,20230605,-19.68,11000,20220930,35.82,18600,-19.68,20230605,12500,19.52,20230316,18600,-19.68,20230605,11000,35.82,20220930,4.63,N,048910,500,63 억,,232737,N,N,20,N,00,N
|
|
20230717,100455,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15010,-390,5,-2.53,383413260,25465,22.69,15300,15480,14700,20000,10780,15400,15056.47,1.85,0,-4752,15926,15662,15506,15242,15086,15585,15165,63,4610,500,11080,10,1,12578946,1888,33.65,1.91,12,0.20,446.00,7875.00,18600,20230605,-19.30,11000,20220930,36.45,18600,-19.30,20230605,12500,20.08,20230316,18600,-19.30,20230605,11000,36.45,20220930,4.63,N,048910,500,63 억,,232737,N,N,20,N,00,N
|
|
20230717,090454,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14990,-410,5,-2.66,102044550,6722,5.99,15300,15480,14700,20000,10780,15400,15180.65,1.85,0,-2359,15926,15662,15506,15242,15086,15585,15165,63,4610,500,11080,10,1,12578946,1886,33.61,1.90,12,0.05,446.00,7875.00,18600,20230605,-19.41,11000,20220930,36.27,18600,-19.41,20230605,12500,19.92,20230316,18600,-19.41,20230605,11000,36.27,20220930,4.63,N,048910,500,63 억,,232737,N,N,20,N,00,N
|
|
20230714,160454,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15400,-70,5,-0.45,1741331650,112190,191.10,15470,15770,15350,20100,10830,15470,15521.81,1.82,0,4651,15703,15586,15483,15366,15263,15535,15315,63,4635,500,11130,10,1,12578946,1937,34.53,1.96,12,0.89,446.00,7875.00,18600,20230605,-17.20,11000,20220930,40.00,18600,-17.20,20230605,12500,23.20,20230316,18600,-17.20,20230605,11000,40.00,20220930,4.55,N,048910,500,63 억,,228401,N,N,19,N,00,N
|
|
20230714,150457,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15460,-10,5,-0.06,1686801860,108653,185.07,15470,15770,15350,20100,10830,15470,15524.67,1.82,0,5549,15703,15586,15483,15366,15263,15535,15315,63,4635,500,11130,10,1,12578946,1945,34.66,1.96,12,0.86,446.00,7875.00,18600,20230605,-16.88,11000,20220930,40.55,18600,-16.88,20230605,12500,23.68,20230316,18600,-16.88,20230605,11000,40.55,20220930,4.55,N,048910,500,63 억,,228401,N,N,0,N,00,N
|
|
20230714,140458,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15420,-50,5,-0.32,1494685320,96165,163.80,15470,15770,15350,20100,10830,15470,15542.93,1.82,0,6285,15703,15586,15483,15366,15263,15535,15315,63,4635,500,11130,10,1,12578946,1940,34.57,1.96,12,0.76,446.00,7875.00,18600,20230605,-17.10,11000,20220930,40.18,18600,-17.10,20230605,12500,23.36,20230316,18600,-17.10,20230605,11000,40.18,20220930,4.55,N,048910,500,63 억,,228401,N,N,0,N,00,N
|
|
20230714,130452,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15470,0,3,0.00,1307158060,84026,143.12,15470,15770,15350,20100,10830,15470,15556.60,1.82,0,5976,15703,15586,15483,15366,15263,15535,15315,63,4635,500,11130,10,1,12578946,1946,34.69,1.96,12,0.67,446.00,7875.00,18600,20230605,-16.83,11000,20220930,40.64,18600,-16.83,20230605,12500,23.76,20230316,18600,-16.83,20230605,11000,40.64,20220930,4.55,N,048910,500,63 억,,228401,N,N,0,N,00,N
|
|
20230714,120453,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15580,110,2,0.71,1149430590,73896,125.87,15470,15770,15350,20100,10830,15470,15554.72,1.82,0,6655,15703,15586,15483,15366,15263,15535,15315,63,4635,500,11130,10,1,12578946,1960,34.93,1.98,12,0.59,446.00,7875.00,18600,20230605,-16.24,11000,20220930,41.64,18600,-16.24,20230605,12500,24.64,20230316,18600,-16.24,20230605,11000,41.64,20220930,4.55,N,048910,500,63 억,,228401,N,N,0,N,00,N
|
|
20230714,110455,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15650,180,2,1.16,993531810,63935,108.90,15470,15770,15350,20100,10830,15470,15539.73,1.82,0,6807,15703,15586,15483,15366,15263,15535,15315,63,4635,500,11130,10,1,12578946,1969,35.09,1.99,12,0.51,446.00,7875.00,18600,20230605,-15.86,11000,20220930,42.27,18600,-15.86,20230605,12500,25.20,20230316,18600,-15.86,20230605,11000,42.27,20220930,4.55,N,048910,500,63 억,,228401,N,N,0,N,00,N
|
|
20230714,100458,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15550,80,2,0.52,482847160,31347,53.39,15470,15550,15350,20100,10830,15470,15403.27,1.82,0,2447,15703,15586,15483,15366,15263,15535,15315,63,4635,500,11130,10,1,12578946,1956,34.87,1.97,12,0.25,446.00,7875.00,18600,20230605,-16.40,11000,20220930,41.36,18600,-16.40,20230605,12500,24.40,20230316,18600,-16.40,20230605,11000,41.36,20220930,4.55,N,048910,500,63 억,,228401,N,N,0,N,00,N
|
|
20230714,090454,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15470,0,3,0.00,57299970,3704,6.31,15470,15500,15430,20100,10830,15470,15469.75,1.82,0,-149,15703,15586,15483,15366,15263,15535,15315,63,4635,500,11130,10,1,12578946,1946,34.69,1.96,12,0.03,446.00,7875.00,18600,20230605,-16.83,11000,20220930,40.64,18600,-16.83,20230605,12500,23.76,20230316,18600,-16.83,20230605,11000,40.64,20220930,4.55,N,048910,500,63 억,,228401,N,N,0,N,00,N
|
|
20230713,160453,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15470,120,2,0.78,890050680,57658,73.84,15600,15600,15380,19950,10750,15350,15436.60,1.82,0,1717,15763,15556,15403,15196,15043,15480,15120,63,4600,500,11050,10,1,12578946,1946,34.69,1.96,12,0.46,446.00,7875.00,18600,20230605,-16.83,11000,20220930,40.64,18600,-16.83,20230605,12500,23.76,20230316,18600,-16.83,20230605,11000,40.64,20220930,4.51,N,048910,500,63 억,,228903,N,N,16,N,00,N
|
|
20230713,150448,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15460,110,2,0.72,829358870,53734,68.82,15600,15600,15380,19950,10750,15350,15434.53,1.82,0,1693,15763,15556,15403,15196,15043,15480,15120,63,4600,500,11050,10,1,12578946,1945,34.66,1.96,12,0.43,446.00,7875.00,18600,20230605,-16.88,11000,20220930,40.55,18600,-16.88,20230605,12500,23.68,20230316,18600,-16.88,20230605,11000,40.55,20220930,4.51,N,048910,500,63 억,,228903,N,N,16,N,00,N
|
|
20230713,140449,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15480,130,2,0.85,737683650,47801,61.22,15600,15600,15380,19950,10750,15350,15432.39,1.82,0,361,15763,15556,15403,15196,15043,15480,15120,63,4600,500,11050,10,1,12578946,1947,34.71,1.97,12,0.38,446.00,7875.00,18600,20230605,-16.77,11000,20220930,40.73,18600,-16.77,20230605,12500,23.84,20230316,18600,-16.77,20230605,11000,40.73,20220930,4.51,N,048910,500,63 억,,228903,N,N,16,N,00,N
|
|
20230713,130451,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15400,50,2,0.33,575586640,37292,47.76,15600,15600,15380,19950,10750,15350,15434.59,1.82,0,-3199,15763,15556,15403,15196,15043,15480,15120,63,4600,500,11050,10,1,12578946,1937,34.53,1.96,12,0.30,446.00,7875.00,18600,20230605,-17.20,11000,20220930,40.00,18600,-17.20,20230605,12500,23.20,20230316,18600,-17.20,20230605,11000,40.00,20220930,4.51,N,048910,500,63 억,,228903,N,N,16,N,00,N
|
|
20230713,120448,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15390,40,2,0.26,475994950,30823,39.47,15600,15600,15380,19950,10750,15350,15442.85,1.82,0,-727,15763,15556,15403,15196,15043,15480,15120,63,4600,500,11050,10,1,12578946,1936,34.51,1.95,12,0.25,446.00,7875.00,18600,20230605,-17.26,11000,20220930,39.91,18600,-17.26,20230605,12500,23.12,20230316,18600,-17.26,20230605,11000,39.91,20220930,4.51,N,048910,500,63 억,,228903,N,N,16,N,00,N
|
|
20230713,110452,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15420,70,2,0.46,365640490,23659,30.30,15600,15600,15390,19950,10750,15350,15454.60,1.82,0,-1366,15763,15556,15403,15196,15043,15480,15120,63,4600,500,11050,10,1,12578946,1940,34.57,1.96,12,0.19,446.00,7875.00,18600,20230605,-17.10,11000,20220930,40.18,18600,-17.10,20230605,12500,23.36,20230316,18600,-17.10,20230605,11000,40.18,20220930,4.51,N,048910,500,63 억,,228903,N,N,16,N,00,N
|
|
20230713,100451,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15460,110,2,0.72,195193570,12599,16.14,15600,15600,15400,19950,10750,15350,15492.78,1.82,0,-734,15763,15556,15403,15196,15043,15480,15120,63,4600,500,11050,10,1,12578946,1945,34.66,1.96,12,0.10,446.00,7875.00,18600,20230605,-16.88,11000,20220930,40.55,18600,-16.88,20230605,12500,23.68,20230316,18600,-16.88,20230605,11000,40.55,20220930,4.51,N,048910,500,63 억,,228903,N,N,16,N,00,N
|
|
20230713,090410,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15480,130,2,0.85,26675450,1711,2.19,15600,15600,15460,19950,10750,15350,15590.56,1.82,0,-269,15763,15556,15403,15196,15043,15480,15120,63,4600,500,11050,10,1,12578946,1947,34.71,1.97,12,0.01,446.00,7875.00,18600,20230605,-16.77,11000,20220930,40.73,18600,-16.77,20230605,12500,23.84,20230316,18600,-16.77,20230605,11000,40.73,20220930,4.51,N,048910,500,63 억,,228903,N,N,16,N,00,N
|
|
20230712,160447,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15350,200,2,1.32,1188743090,77009,168.97,15400,15610,15250,19690,10610,15150,15436.64,1.74,0,10254,15470,15310,15190,15030,14910,15390,15110,63,4540,500,10900,10,1,12578946,1931,34.42,1.95,12,0.61,446.00,7875.00,18600,20230605,-17.47,11000,20220930,39.55,18600,-17.47,20230605,12500,22.80,20230316,18600,-17.47,20230605,11000,39.55,20220930,4.51,N,048910,500,63 억,,218318,N,N,16,N,00,N
|
|
20230712,150445,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15350,200,2,1.32,1071260620,69353,152.17,15400,15610,15250,19690,10610,15150,15446.49,1.74,0,9497,15470,15310,15190,15030,14910,15390,15110,63,4540,500,10900,10,1,12578946,1931,34.42,1.95,12,0.55,446.00,7875.00,18600,20230605,-17.47,11000,20220930,39.55,18600,-17.47,20230605,12500,22.80,20230316,18600,-17.47,20230605,11000,39.55,20220930,4.51,N,048910,500,63 억,,218318,N,N,70,N,00,N
|
|
20230712,140444,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15440,290,2,1.91,988000640,63935,140.28,15400,15610,15250,19690,10610,15150,15453.20,1.74,0,10081,15470,15310,15190,15030,14910,15390,15110,63,4540,500,10900,10,1,12578946,1942,34.62,1.96,12,0.51,446.00,7875.00,18600,20230605,-16.99,11000,20220930,40.36,18600,-16.99,20230605,12500,23.52,20230316,18600,-16.99,20230605,11000,40.36,20220930,4.51,N,048910,500,63 억,,218318,N,N,70,N,00,N
|
|
20230712,130446,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15490,340,2,2.24,859622600,55608,122.01,15400,15610,15250,19690,10610,15150,15458.61,1.74,0,10461,15470,15310,15190,15030,14910,15390,15110,63,4540,500,10900,10,1,12578946,1948,34.73,1.97,12,0.44,446.00,7875.00,18600,20230605,-16.72,11000,20220930,40.82,18600,-16.72,20230605,12500,23.92,20230316,18600,-16.72,20230605,11000,40.82,20220930,4.51,N,048910,500,63 억,,218318,N,N,70,N,00,N
|
|
20230712,120447,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15460,310,2,2.05,809117270,52344,114.85,15400,15610,15250,19690,10610,15150,15457.69,1.74,0,10189,15470,15310,15190,15030,14910,15390,15110,63,4540,500,10900,10,1,12578946,1945,34.66,1.96,12,0.42,446.00,7875.00,18600,20230605,-16.88,11000,20220930,40.55,18600,-16.88,20230605,12500,23.68,20230316,18600,-16.88,20230605,11000,40.55,20220930,4.51,N,048910,500,63 억,,218318,N,N,70,N,00,N
|
|
20230712,110446,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15440,290,2,1.91,735584660,47578,104.39,15400,15610,15250,19690,10610,15150,15460.60,1.74,0,8550,15470,15310,15190,15030,14910,15390,15110,63,4540,500,10900,10,1,12578946,1942,34.62,1.96,12,0.38,446.00,7875.00,18600,20230605,-16.99,11000,20220930,40.36,18600,-16.99,20230605,12500,23.52,20230316,18600,-16.99,20230605,11000,40.36,20220930,4.51,N,048910,500,63 억,,218318,N,N,70,N,00,N
|
|
20230712,100448,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15440,290,2,1.91,638701230,41304,90.63,15400,15610,15250,19690,10610,15150,15463.42,1.74,0,10462,15470,15310,15190,15030,14910,15390,15110,63,4540,500,10900,10,1,12578946,1942,34.62,1.96,12,0.33,446.00,7875.00,18600,20230605,-16.99,11000,20220930,40.36,18600,-16.99,20230605,12500,23.52,20230316,18600,-16.99,20230605,11000,40.36,20220930,4.51,N,048910,500,63 억,,218318,N,N,70,N,00,N
|
|
20230712,090448,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15520,370,2,2.44,147542470,9576,21.01,15400,15530,15350,19690,10610,15150,15407.53,1.74,0,3233,15470,15310,15190,15030,14910,15390,15110,63,4540,500,10900,10,1,12578946,1952,34.80,1.97,12,0.08,446.00,7875.00,18600,20230605,-16.56,11000,20220930,41.09,18600,-16.56,20230605,12500,24.16,20230316,18600,-16.56,20230605,11000,41.09,20220930,4.51,N,048910,500,63 억,,218318,N,N,70,N,00,N
|
|
20230711,160441,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15150,80,2,0.53,684214390,45068,61.15,15110,15350,15070,19590,10550,15070,15181.83,1.72,0,1936,15456,15262,15036,14842,14616,15280,14860,63,4520,500,10850,10,1,12578946,1906,33.97,1.92,12,0.36,446.00,7875.00,18600,20230605,-18.55,11000,20220930,37.73,18600,-18.55,20230605,12500,21.20,20230316,18600,-18.55,20230605,11000,37.73,20220930,4.51,N,048910,500,63 억,,216314,N,N,70,N,00,N
|
|
20230711,150440,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15190,120,2,0.80,652749990,42994,58.34,15110,15350,15070,19590,10550,15070,15182.35,1.72,0,1880,15456,15262,15036,14842,14616,15280,14860,63,4520,500,10850,10,1,12578946,1911,34.06,1.93,12,0.34,446.00,7875.00,18600,20230605,-18.33,11000,20220930,38.09,18600,-18.33,20230605,12500,21.52,20230316,18600,-18.33,20230605,11000,38.09,20220930,4.51,N,048910,500,63 억,,216314,N,N,0,N,00,N
|
|
20230711,140439,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15090,20,2,0.13,619554960,40799,55.36,15110,15350,15070,19590,10550,15070,15185.54,1.72,0,1874,15456,15262,15036,14842,14616,15280,14860,63,4520,500,10850,10,1,12578946,1898,33.83,1.92,12,0.32,446.00,7875.00,18600,20230605,-18.87,11000,20220930,37.18,18600,-18.87,20230605,12500,20.72,20230316,18600,-18.87,20230605,11000,37.18,20220930,4.51,N,048910,500,63 억,,216314,N,N,0,N,00,N
|
|
20230711,130432,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15130,60,2,0.40,516019480,33952,46.07,15110,15350,15090,19590,10550,15070,15198.50,1.72,0,2439,15456,15262,15036,14842,14616,15280,14860,63,4520,500,10850,10,1,12578946,1903,33.92,1.92,12,0.27,446.00,7875.00,18600,20230605,-18.66,11000,20220930,37.55,18600,-18.66,20230605,12500,21.04,20230316,18600,-18.66,20230605,11000,37.55,20220930,4.51,N,048910,500,63 억,,216314,N,N,0,N,00,N
|
|
20230711,120443,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15190,120,2,0.80,443830090,29181,39.60,15110,15350,15110,19590,10550,15070,15209.56,1.72,0,3930,15456,15262,15036,14842,14616,15280,14860,63,4520,500,10850,10,1,12578946,1911,34.06,1.93,12,0.23,446.00,7875.00,18600,20230605,-18.33,11000,20220930,38.09,18600,-18.33,20230605,12500,21.52,20230316,18600,-18.33,20230605,11000,38.09,20220930,4.51,N,048910,500,63 억,,216314,N,N,0,N,00,N
|
|
20230711,110445,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15210,140,2,0.93,405110720,26636,36.14,15110,15350,15110,19590,10550,15070,15209.14,1.72,0,4823,15456,15262,15036,14842,14616,15280,14860,63,4520,500,10850,10,1,12578946,1913,34.10,1.93,12,0.21,446.00,7875.00,18600,20230605,-18.23,11000,20220930,38.27,18600,-18.23,20230605,12500,21.68,20230316,18600,-18.23,20230605,11000,38.27,20220930,4.51,N,048910,500,63 억,,216314,N,N,0,N,00,N
|
|
20230711,100443,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15280,210,2,1.39,340506580,22388,30.38,15110,15350,15110,19590,10550,15070,15209.33,1.72,0,6834,15456,15262,15036,14842,14616,15280,14860,63,4520,500,10850,10,1,12578946,1922,34.26,1.94,12,0.18,446.00,7875.00,18600,20230605,-17.85,11000,20220930,38.91,18600,-17.85,20230605,12500,22.24,20230316,18600,-17.85,20230605,11000,38.91,20220930,4.51,N,048910,500,63 억,,216314,N,N,0,N,00,N
|
|
20230711,090442,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15140,70,2,0.46,7477560,494,0.67,15110,15150,15110,19590,10550,15070,15136.76,1.72,0,9,15456,15262,15036,14842,14616,15280,14860,63,4520,500,10850,10,1,12578946,1904,33.95,1.92,12,0.00,446.00,7875.00,18600,20230605,-18.60,11000,20220930,37.64,18600,-18.60,20230605,12500,21.12,20230316,18600,-18.60,20230605,11000,37.64,20220930,4.51,N,048910,500,63 억,,216314,N,N,0,N,00,N
|
|
20230710,160440,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15070,0,3,0.00,1103918540,73536,106.94,15070,15230,14810,19590,10550,15070,15011.86,1.65,0,7138,15463,15266,15103,14906,14743,15185,14825,63,4520,500,10850,10,1,12578946,1896,33.79,1.91,12,0.58,446.00,7875.00,18600,20230605,-18.98,11000,20220930,37.00,18600,-18.98,20230605,12500,20.56,20230316,18600,-18.98,20230605,11000,37.00,20220930,4.51,N,048910,500,63 억,,207206,N,N,1,N,00,N
|
|
20230710,150438,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15000,-70,5,-0.46,1001955000,66742,97.06,15070,15230,14810,19590,10550,15070,15012.36,1.65,0,8055,15463,15266,15103,14906,14743,15185,14825,63,4520,500,10850,10,1,12578946,1887,33.63,1.90,12,0.53,446.00,7875.00,18600,20230605,-19.35,11000,20220930,36.36,18600,-19.35,20230605,12500,20.00,20230316,18600,-19.35,20230605,11000,36.36,20220930,4.51,N,048910,500,63 억,,207206,N,N,1,N,00,N
|
|
20230710,140436,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15160,90,2,0.60,924138480,61574,89.54,15070,15230,14810,19590,10550,15070,15008.58,1.65,0,11771,15463,15266,15103,14906,14743,15185,14825,63,4520,500,10850,10,1,12578946,1907,33.99,1.93,12,0.49,446.00,7875.00,18600,20230605,-18.49,11000,20220930,37.82,18600,-18.49,20230605,12500,21.28,20230316,18600,-18.49,20230605,11000,37.82,20220930,4.51,N,048910,500,63 억,,207206,N,N,1,N,00,N
|
|
20230710,130432,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15030,-40,5,-0.27,716372900,47838,69.57,15070,15190,14810,19590,10550,15070,14974.97,1.65,0,7374,15463,15266,15103,14906,14743,15185,14825,63,4520,500,10850,10,1,12578946,1891,33.70,1.91,12,0.38,446.00,7875.00,18600,20230605,-19.19,11000,20220930,36.64,18600,-19.19,20230605,12500,20.24,20230316,18600,-19.19,20230605,11000,36.64,20220930,4.51,N,048910,500,63 억,,207206,N,N,1,N,00,N
|
|
20230710,120440,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15070,0,3,0.00,630232180,42098,61.22,15070,15190,14810,19590,10550,15070,14970.59,1.65,0,7590,15463,15266,15103,14906,14743,15185,14825,63,4520,500,10850,10,1,12578946,1896,33.79,1.91,12,0.33,446.00,7875.00,18600,20230605,-18.98,11000,20220930,37.00,18600,-18.98,20230605,12500,20.56,20230316,18600,-18.98,20230605,11000,37.00,20220930,4.51,N,048910,500,63 억,,207206,N,N,1,N,00,N
|
|
20230710,110441,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14850,-220,5,-1.46,379136070,25262,36.74,15070,15190,14850,19590,10550,15070,15008.15,1.65,0,-2151,15463,15266,15103,14906,14743,15185,14825,63,4520,500,10850,10,1,12578946,1868,33.30,1.89,12,0.20,446.00,7875.00,18600,20230605,-20.16,11000,20220930,35.00,18600,-20.16,20230605,12500,18.80,20230316,18600,-20.16,20230605,11000,35.00,20220930,4.51,N,048910,500,63 억,,207206,N,N,1,N,00,N
|
|
20230710,100441,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15150,80,2,0.53,177142560,11776,17.12,15070,15190,14930,19590,10550,15070,15042.67,1.65,0,1174,15463,15266,15103,14906,14743,15185,14825,63,4520,500,10850,10,1,12578946,1906,33.97,1.92,12,0.09,446.00,7875.00,18600,20230605,-18.55,11000,20220930,37.73,18600,-18.55,20230605,12500,21.20,20230316,18600,-18.55,20230605,11000,37.73,20220930,4.51,N,048910,500,63 억,,207206,N,N,1,N,00,N
|
|
20230710,090437,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14990,-80,5,-0.53,17686100,1178,1.71,15070,15070,14950,19590,10550,15070,15013.62,1.65,0,-385,15463,15266,15103,14906,14743,15185,14825,63,4520,500,10850,10,1,12578946,1886,33.61,1.90,12,0.01,446.00,7875.00,18600,20230605,-19.41,11000,20220930,36.27,18600,-19.41,20230605,12500,19.92,20230316,18600,-19.41,20230605,11000,36.27,20220930,4.51,N,048910,500,63 억,,207206,N,N,1,N,00,N
|
|
20230707,160434,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15070,-250,5,-1.63,1032553780,68537,88.56,15100,15300,14940,19910,10730,15320,15065.62,1.60,0,6357,15966,15642,15466,15142,14966,15555,15055,63,4590,500,11030,10,1,12578946,1896,33.79,1.91,12,0.54,446.00,7875.00,18600,20230605,-18.98,11000,20220930,37.00,18600,-18.98,20230605,12500,20.56,20230316,18600,-18.98,20230605,11000,37.00,20220930,4.43,N,048910,500,63 억,,201647,N,N,1,N,00,N
|
|
20230707,150436,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15000,-320,5,-2.09,859980260,57047,73.71,15100,15300,14940,19910,10730,15320,15074.94,1.60,0,797,15966,15642,15466,15142,14966,15555,15055,63,4590,500,11030,10,1,12578946,1887,33.63,1.90,12,0.45,446.00,7875.00,18600,20230605,-19.35,11000,20220930,36.36,18600,-19.35,20230605,12500,20.00,20230316,18600,-19.35,20230605,11000,36.36,20220930,4.43,N,048910,500,63 억,,201647,N,N,6,N,00,N
|
|
20230707,140443,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15060,-260,5,-1.70,752191770,49870,64.44,15100,15300,14940,19910,10730,15320,15083.05,1.60,0,1666,15966,15642,15466,15142,14966,15555,15055,63,4590,500,11030,10,1,12578946,1894,33.77,1.91,12,0.40,446.00,7875.00,18600,20230605,-19.03,11000,20220930,36.91,18600,-19.03,20230605,12500,20.48,20230316,18600,-19.03,20230605,11000,36.91,20220930,4.43,N,048910,500,63 억,,201647,N,N,6,N,00,N
|
|
20230707,130439,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15060,-260,5,-1.70,686878220,45535,58.84,15100,15300,14940,19910,10730,15320,15084.62,1.60,0,4654,15966,15642,15466,15142,14966,15555,15055,63,4590,500,11030,10,1,12578946,1894,33.77,1.91,12,0.36,446.00,7875.00,18600,20230605,-19.03,11000,20220930,36.91,18600,-19.03,20230605,12500,20.48,20230316,18600,-19.03,20230605,11000,36.91,20220930,4.43,N,048910,500,63 억,,201647,N,N,6,N,00,N
|
|
20230707,120439,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15020,-300,5,-1.96,563199030,37321,48.22,15100,15300,14940,19910,10730,15320,15090.67,1.60,0,4626,15966,15642,15466,15142,14966,15555,15055,63,4590,500,11030,10,1,12578946,1889,33.68,1.91,12,0.30,446.00,7875.00,18600,20230605,-19.25,11000,20220930,36.55,18600,-19.25,20230605,12500,20.16,20230316,18600,-19.25,20230605,11000,36.55,20220930,4.43,N,048910,500,63 억,,201647,N,N,6,N,00,N
|
|
20230707,110440,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15030,-290,5,-1.89,467870790,30973,40.02,15100,15300,14980,19910,10730,15320,15105.76,1.60,0,4131,15966,15642,15466,15142,14966,15555,15055,63,4590,500,11030,10,1,12578946,1891,33.70,1.91,12,0.25,446.00,7875.00,18600,20230605,-19.19,11000,20220930,36.64,18600,-19.19,20230605,12500,20.24,20230316,18600,-19.19,20230605,11000,36.64,20220930,4.43,N,048910,500,63 억,,201647,N,N,6,N,00,N
|
|
20230707,100436,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15090,-230,5,-1.50,295285810,19510,25.21,15100,15300,15080,19910,10730,15320,15135.10,1.60,0,5462,15966,15642,15466,15142,14966,15555,15055,63,4590,500,11030,10,1,12578946,1898,33.83,1.92,12,0.16,446.00,7875.00,18600,20230605,-18.87,11000,20220930,37.18,18600,-18.87,20230605,12500,20.72,20230316,18600,-18.87,20230605,11000,37.18,20220930,4.43,N,048910,500,63 억,,201647,N,N,6,N,00,N
|
|
20230707,090435,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15150,-170,5,-1.11,19835370,1311,1.69,15100,15300,15100,19910,10730,15320,15129.95,1.60,0,215,15966,15642,15466,15142,14966,15555,15055,63,4590,500,11030,10,1,12578946,1906,33.97,1.92,12,0.01,446.00,7875.00,18600,20230605,-18.55,11000,20220930,37.73,18600,-18.55,20230605,12500,21.20,20230316,18600,-18.55,20230605,11000,37.73,20220930,4.43,N,048910,500,63 억,,201647,N,N,6,N,00,N
|
|
20230706,160435,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15320,-310,5,-1.98,1193850480,76932,162.09,15750,15790,15290,20300,10950,15630,15518.27,1.60,0,594,15970,15800,15620,15450,15270,15710,15360,63,4675,500,11250,10,1,12578946,1927,34.35,1.95,12,0.61,446.00,7875.00,18600,20230605,-17.63,10750,20220705,42.51,18600,-17.63,20230605,12500,22.56,20230316,18600,-17.63,20230605,11000,39.27,20220930,4.44,N,048910,500,63 억,,201160,N,N,6,N,00,N
|
|
20230706,150436,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15310,-320,5,-2.05,1101414760,70896,149.37,15750,15790,15290,20300,10950,15630,15535.64,1.60,0,87,15970,15800,15620,15450,15270,15710,15360,63,4675,500,11250,10,1,12578946,1926,34.33,1.94,12,0.56,446.00,7875.00,18600,20230605,-17.69,10750,20220705,42.42,18600,-17.69,20230605,12500,22.48,20230316,18600,-17.69,20230605,11000,39.18,20220930,4.44,N,048910,500,63 억,,201160,N,N,84,N,00,N
|
|
20230706,140436,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15400,-230,5,-1.47,1017429510,65427,137.85,15750,15790,15290,20300,10950,15630,15550.60,1.60,0,982,15970,15800,15620,15450,15270,15710,15360,63,4675,500,11250,10,1,12578946,1937,34.53,1.96,12,0.52,446.00,7875.00,18600,20230605,-17.20,10750,20220705,43.26,18600,-17.20,20230605,12500,23.20,20230316,18600,-17.20,20230605,11000,40.00,20220930,4.44,N,048910,500,63 억,,201160,N,N,84,N,00,N
|
|
20230706,130436,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15400,-230,5,-1.47,797634280,51108,107.68,15750,15790,15400,20300,10950,15630,15606.84,1.60,0,-3490,15970,15800,15620,15450,15270,15710,15360,63,4675,500,11250,10,1,12578946,1937,34.53,1.96,12,0.41,446.00,7875.00,18600,20230605,-17.20,10750,20220705,43.26,18600,-17.20,20230605,12500,23.20,20230316,18600,-17.20,20230605,11000,40.00,20220930,4.44,N,048910,500,63 억,,201160,N,N,84,N,00,N
|
|
20230706,120435,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15690,60,2,0.38,556042980,35540,74.88,15750,15790,15450,20300,10950,15630,15645.55,1.60,0,4440,15970,15800,15620,15450,15270,15710,15360,63,4675,500,11250,10,1,12578946,1974,35.18,1.99,12,0.28,446.00,7875.00,18600,20230605,-15.65,10750,20220705,45.95,18600,-15.65,20230605,12500,25.52,20230316,18600,-15.65,20230605,11000,42.64,20220930,4.44,N,048910,500,63 억,,201160,N,N,84,N,00,N
|
|
20230706,110439,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15760,130,2,0.83,413104480,26438,55.70,15750,15790,15450,20300,10950,15630,15625.41,1.60,0,5367,15970,15800,15620,15450,15270,15710,15360,63,4675,500,11250,10,1,12578946,1982,35.34,2.00,12,0.21,446.00,7875.00,18600,20230605,-15.27,10750,20220705,46.60,18600,-15.27,20230605,12500,26.08,20230316,18600,-15.27,20230605,11000,43.27,20220930,4.44,N,048910,500,63 억,,201160,N,N,84,N,00,N
|
|
20230706,100435,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15530,-100,5,-0.64,169330940,10885,22.93,15750,15750,15450,20300,10950,15630,15556.35,1.60,0,-367,15970,15800,15620,15450,15270,15710,15360,63,4675,500,11250,10,1,12578946,1954,34.82,1.97,12,0.09,446.00,7875.00,18600,20230605,-16.51,10750,20220705,44.47,18600,-16.51,20230605,12500,24.24,20230316,18600,-16.51,20230605,11000,41.18,20220930,4.44,N,048910,500,63 억,,201160,N,N,84,N,00,N
|
|
20230706,090435,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15550,-80,5,-0.51,48085560,3066,6.46,15750,15750,15550,20300,10950,15630,15683.50,1.60,0,-640,15970,15800,15620,15450,15270,15710,15360,63,4675,500,11250,10,1,12578946,1956,34.87,1.97,12,0.02,446.00,7875.00,18600,20230605,-16.40,10750,20220705,44.65,18600,-16.40,20230605,12500,24.40,20230316,18600,-16.40,20230605,11000,41.36,20220930,4.44,N,048910,500,63 억,,201160,N,N,84,N,00,N
|
|
20230705,160434,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15630,-40,5,-0.26,726909840,46653,127.14,15790,15790,15440,20350,10970,15670,15580.67,1.65,0,-6355,15856,15762,15656,15562,15456,15710,15510,63,4690,500,11280,10,1,12578946,1966,35.04,1.98,12,0.37,446.00,7875.00,18600,20230605,-15.97,10500,20220704,48.86,18600,-15.97,20230605,12500,25.04,20230316,18600,-15.97,20230605,10750,45.40,20220705,4.42,N,048910,500,63 억,,207525,N,N,84,N,00,N
|
|
20230705,150432,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15660,-10,5,-0.06,683304980,43866,119.55,15790,15790,15440,20350,10970,15670,15577.10,1.65,0,-6458,15856,15762,15656,15562,15456,15710,15510,63,4690,500,11280,10,1,12578946,1970,35.11,1.99,12,0.35,446.00,7875.00,18600,20230605,-15.81,10500,20220704,49.14,18600,-15.81,20230605,12500,25.28,20230316,18600,-15.81,20230605,10750,45.67,20220705,4.42,N,048910,500,63 억,,207525,N,N,0,N,00,N
|
|
20230705,140428,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15570,-100,5,-0.64,564475430,36258,98.81,15790,15790,15440,20350,10970,15670,15568.30,1.65,0,-5751,15856,15762,15656,15562,15456,15710,15510,63,4690,500,11280,10,1,12578946,1959,34.91,1.98,12,0.29,446.00,7875.00,18600,20230605,-16.29,10500,20220704,48.29,18600,-16.29,20230605,12500,24.56,20230316,18600,-16.29,20230605,10750,44.84,20220705,4.42,N,048910,500,63 억,,207525,N,N,0,N,00,N
|
|
20230705,130428,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15520,-150,5,-0.96,511315340,32838,89.49,15790,15790,15440,20350,10970,15670,15570.84,1.65,0,-5664,15856,15762,15656,15562,15456,15710,15510,63,4690,500,11280,10,1,12578946,1952,34.80,1.97,12,0.26,446.00,7875.00,18600,20230605,-16.56,10500,20220704,47.81,18600,-16.56,20230605,12500,24.16,20230316,18600,-16.56,20230605,10750,44.37,20220705,4.42,N,048910,500,63 억,,207525,N,N,0,N,00,N
|
|
20230705,120428,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15470,-200,5,-1.28,445042600,28567,77.85,15790,15790,15440,20350,10970,15670,15578.91,1.65,0,-5814,15856,15762,15656,15562,15456,15710,15510,63,4690,500,11280,10,1,12578946,1946,34.69,1.96,12,0.23,446.00,7875.00,18600,20230605,-16.83,10500,20220704,47.33,18600,-16.83,20230605,12500,23.76,20230316,18600,-16.83,20230605,10750,43.91,20220705,4.42,N,048910,500,63 억,,207525,N,N,0,N,00,N
|
|
20230705,110432,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15600,-70,5,-0.45,338566620,21707,59.16,15790,15790,15440,20350,10970,15670,15597.12,1.65,0,-3597,15856,15762,15656,15562,15456,15710,15510,63,4690,500,11280,10,1,12578946,1962,34.98,1.98,12,0.17,446.00,7875.00,18600,20230605,-16.13,10500,20220704,48.57,18600,-16.13,20230605,12500,24.80,20230316,18600,-16.13,20230605,10750,45.12,20220705,4.42,N,048910,500,63 억,,207525,N,N,0,N,00,N
|
|
20230705,100430,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15650,-20,5,-0.13,288217410,18474,50.35,15790,15790,15440,20350,10970,15670,15601.25,1.65,0,-3759,15856,15762,15656,15562,15456,15710,15510,63,4690,500,11280,10,1,12578946,1969,35.09,1.99,12,0.15,446.00,7875.00,18600,20230605,-15.86,10500,20220704,49.05,18600,-15.86,20230605,12500,25.20,20230316,18600,-15.86,20230605,10750,45.58,20220705,4.42,N,048910,500,63 억,,207525,N,N,0,N,00,N
|
|
20230705,090429,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15640,-30,5,-0.19,29477350,1881,5.13,15790,15790,15630,20350,10970,15670,15671.11,1.65,0,-1051,15856,15762,15656,15562,15456,15710,15510,63,4690,500,11280,10,1,12578946,1967,35.07,1.99,12,0.01,446.00,7875.00,18600,20230605,-15.91,10500,20220704,48.95,18600,-15.91,20230605,12500,25.12,20230316,18600,-15.91,20230605,10750,45.49,20220705,4.42,N,048910,500,63 억,,207525,N,N,0,N,00,N
|
|
20230704,160429,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15670,-60,5,-0.38,571656610,36523,40.84,15730,15750,15550,20400,11020,15730,15651.94,1.66,0,-796,16056,15892,15586,15422,15116,15975,15505,63,4690,500,11320,10,1,12578946,1971,35.13,1.99,12,0.29,446.00,7875.00,18600,20230605,-15.75,10500,20220704,49.24,18600,-15.75,20230605,12500,25.36,20230316,18600,-15.75,20230605,10500,49.24,20220704,4.43,N,048910,500,63 억,,208326,N,N,0,N,00,N
|
|
20230704,150424,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15640,-90,5,-0.57,544010700,34756,38.86,15730,15750,15550,20400,11020,15730,15652.28,1.66,0,-690,16056,15892,15586,15422,15116,15975,15505,63,4690,500,11320,10,1,12578946,1967,35.07,1.99,12,0.28,446.00,7875.00,18600,20230605,-15.91,10500,20220704,48.95,18600,-15.91,20230605,12500,25.12,20230316,18600,-15.91,20230605,10500,48.95,20220704,4.43,N,048910,500,63 억,,208326,N,N,0,N,00,N
|
|
20230704,140428,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15680,-50,5,-0.32,480518510,30701,34.33,15730,15750,15550,20400,11020,15730,15651.56,1.66,0,-649,16056,15892,15586,15422,15116,15975,15505,63,4690,500,11320,10,1,12578946,1972,35.16,1.99,12,0.24,446.00,7875.00,18600,20230605,-15.70,10500,20220704,49.33,18600,-15.70,20230605,12500,25.44,20230316,18600,-15.70,20230605,10500,49.33,20220704,4.43,N,048910,500,63 억,,208326,N,N,0,N,00,N
|
|
20230704,130421,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15690,-40,5,-0.25,381941180,24417,27.30,15730,15750,15550,20400,11020,15730,15642.43,1.66,0,-619,16056,15892,15586,15422,15116,15975,15505,63,4690,500,11320,10,1,12578946,1974,35.18,1.99,12,0.19,446.00,7875.00,18600,20230605,-15.65,10500,20220704,49.43,18600,-15.65,20230605,12500,25.52,20230316,18600,-15.65,20230605,10500,49.43,20220704,4.43,N,048910,500,63 억,,208326,N,N,0,N,00,N
|
|
20230704,120424,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15710,-20,5,-0.13,347117410,22197,24.82,15730,15750,15550,20400,11020,15730,15638.03,1.66,0,-493,16056,15892,15586,15422,15116,15975,15505,63,4690,500,11320,10,1,12578946,1976,35.22,1.99,12,0.18,446.00,7875.00,18600,20230605,-15.54,10500,20220704,49.62,18600,-15.54,20230605,12500,25.68,20230316,18600,-15.54,20230605,10500,49.62,20220704,4.43,N,048910,500,63 억,,208326,N,N,0,N,00,N
|
|
20230704,110421,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15600,-130,5,-0.83,283774140,18145,20.29,15730,15750,15550,20400,11020,15730,15639.25,1.66,0,-1048,16056,15892,15586,15422,15116,15975,15505,63,4690,500,11320,10,1,12578946,1962,34.98,1.98,12,0.14,446.00,7875.00,18600,20230605,-16.13,10500,20220704,48.57,18600,-16.13,20230605,12500,24.80,20230316,18600,-16.13,20230605,10500,48.57,20220704,4.43,N,048910,500,63 억,,208326,N,N,0,N,00,N
|
|
20230704,100420,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15650,-80,5,-0.51,179994600,11505,12.86,15730,15750,15550,20400,11020,15730,15644.90,1.66,0,-1106,16056,15892,15586,15422,15116,15975,15505,63,4690,500,11320,10,1,12578946,1969,35.09,1.99,12,0.09,446.00,7875.00,18600,20230605,-15.86,10500,20220704,49.05,18600,-15.86,20230605,12500,25.20,20230316,18600,-15.86,20230605,10500,49.05,20220704,4.43,N,048910,500,63 억,,208326,N,N,0,N,00,N
|
|
20230704,090420,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15580,-150,5,-0.95,35855820,2287,2.56,15730,15740,15580,20400,11020,15730,15678.10,1.66,0,-767,16056,15892,15586,15422,15116,15975,15505,63,4690,500,11320,10,1,12578946,1960,34.93,1.98,12,0.02,446.00,7875.00,18600,20230605,-16.24,10500,20220704,48.38,18600,-16.24,20230605,12500,24.64,20230316,18600,-16.24,20230605,10500,48.38,20220704,4.43,N,048910,500,63 억,,208326,N,N,0,N,00,N
|
|
20230703,160417,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15730,550,2,3.62,1373475380,88063,185.10,15290,15750,15280,19730,10630,15180,15596.06,1.63,0,3680,15526,15352,15026,14852,14526,15440,14940,63,4550,500,10920,10,1,12578946,1979,35.27,2.00,12,0.70,446.00,7875.00,18600,20230605,-15.43,10500,20220704,49.81,18600,-15.43,20230605,12500,25.84,20230316,18600,-15.43,20230605,10500,49.81,20220704,4.55,N,048910,500,63 억,,204515,N,N,0,N,00,N
|
|
20230703,150419,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15680,500,2,3.29,1306279590,83784,176.10,15290,15750,15280,19730,10630,15180,15591.04,1.63,0,3790,15526,15352,15026,14852,14526,15440,14940,63,4550,500,10920,10,1,12578946,1972,35.16,1.99,12,0.67,446.00,7875.00,18600,20230605,-15.70,10500,20220704,49.33,18600,-15.70,20230605,12500,25.44,20230316,18600,-15.70,20230605,10500,49.33,20220704,4.55,N,048910,500,63 억,,204515,N,N,0,N,00,N
|
|
20230703,140419,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15550,370,2,2.44,1089827840,69904,146.93,15290,15750,15280,19730,10630,15180,15590.35,1.63,0,514,15526,15352,15026,14852,14526,15440,14940,63,4550,500,10920,10,1,12578946,1956,34.87,1.97,12,0.56,446.00,7875.00,18600,20230605,-16.40,10500,20220704,48.10,18600,-16.40,20230605,12500,24.40,20230316,18600,-16.40,20230605,10500,48.10,20220704,4.55,N,048910,500,63 억,,204515,N,N,0,N,00,N
|
|
20230703,130419,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15470,290,2,1.91,978712880,62730,131.85,15290,15750,15280,19730,10630,15180,15601.99,1.63,0,729,15526,15352,15026,14852,14526,15440,14940,63,4550,500,10920,10,1,12578946,1946,34.69,1.96,12,0.50,446.00,7875.00,18600,20230605,-16.83,10500,20220704,47.33,18600,-16.83,20230605,12500,23.76,20230316,18600,-16.83,20230605,10500,47.33,20220704,4.55,N,048910,500,63 억,,204515,N,N,0,N,00,N
|
|
20230703,120419,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15550,370,2,2.44,830684510,53178,111.77,15290,15750,15280,19730,10630,15180,15620.83,1.63,0,995,15526,15352,15026,14852,14526,15440,14940,63,4550,500,10920,10,1,12578946,1956,34.87,1.97,12,0.42,446.00,7875.00,18600,20230605,-16.40,10500,20220704,48.10,18600,-16.40,20230605,12500,24.40,20230316,18600,-16.40,20230605,10500,48.10,20220704,4.55,N,048910,500,63 억,,204515,N,N,0,N,00,N
|
|
20230703,110417,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15640,460,2,3.03,741741520,47474,99.78,15290,15750,15280,19730,10630,15180,15624.16,1.63,0,2358,15526,15352,15026,14852,14526,15440,14940,63,4550,500,10920,10,1,12578946,1967,35.07,1.99,12,0.38,446.00,7875.00,18600,20230605,-15.91,10500,20220704,48.95,18600,-15.91,20230605,12500,25.12,20230316,18600,-15.91,20230605,10500,48.95,20220704,4.55,N,048910,500,63 억,,204515,N,N,0,N,00,N
|
|
20230703,100411,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15670,490,2,3.23,543331010,34801,73.15,15290,15750,15280,19730,10630,15180,15612.51,1.63,0,3831,15526,15352,15026,14852,14526,15440,14940,63,4550,500,10920,10,1,12578946,1971,35.13,1.99,12,0.28,446.00,7875.00,18600,20230605,-15.75,10500,20220704,49.24,18600,-15.75,20230605,12500,25.36,20230316,18600,-15.75,20230605,10500,49.24,20220704,4.55,N,048910,500,63 억,,204515,N,N,0,N,00,N
|
|
20230703,090413,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15460,280,2,1.84,37795810,2448,5.15,15290,15590,15280,19730,10630,15180,15439.46,1.63,0,671,15526,15352,15026,14852,14526,15440,14940,63,4550,500,10920,10,1,12578946,1945,34.66,1.96,12,0.02,446.00,7875.00,18600,20230605,-16.88,10500,20220704,47.24,18600,-16.88,20230605,12500,23.68,20230316,18600,-16.88,20230605,10500,47.24,20220704,4.55,N,048910,500,63 억,,204515,N,N,0,N,00,N
|