178 lines
76 KiB
CSV
178 lines
76 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230831,160521,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12230,-220,5,-1.77,811796590,65750,141.90,12450,12680,12220,16180,8720,12450,12347.28,2.60,0,-10250,12676,12562,12396,12282,12116,12620,12340,63,3730,500,8960,10,1,12578946,1538,27.42,1.55,12,0.52,446.00,7875.00,18600,20230605,-34.25,11000,20220930,11.18,18600,-34.25,20230605,11470,6.63,20230818,18600,-34.25,20230605,11000,11.18,20220930,4.20,N,048910,500,63 억,,327539,N,N,1,N,00,N
|
|
20230831,150640,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12230,-220,5,-1.77,779606300,63118,136.22,12450,12680,12220,16180,8720,12450,12351.57,2.60,0,-9678,12676,12562,12396,12282,12116,12620,12340,63,3730,500,8960,10,1,12578946,1538,27.42,1.55,12,0.50,446.00,7875.00,18600,20230605,-34.25,11000,20220930,11.18,18600,-34.25,20230605,11470,6.63,20230818,18600,-34.25,20230605,11000,11.18,20220930,4.20,N,048910,500,63 억,,327539,N,N,78,N,00,N
|
|
20230831,140718,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12260,-190,5,-1.53,681268230,55085,118.88,12450,12680,12220,16180,8720,12450,12367.58,2.60,0,-6033,12676,12562,12396,12282,12116,12620,12340,63,3730,500,8960,10,1,12578946,1542,27.49,1.56,12,0.44,446.00,7875.00,18600,20230605,-34.09,11000,20220930,11.45,18600,-34.09,20230605,11470,6.89,20230818,18600,-34.09,20230605,11000,11.45,20220930,4.20,N,048910,500,63 억,,327539,N,N,78,N,00,N
|
|
20230831,130655,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12300,-150,5,-1.20,471454240,37964,81.93,12450,12680,12290,16180,8720,12450,12418.46,2.60,0,-2596,12676,12562,12396,12282,12116,12620,12340,63,3730,500,8960,10,1,12578946,1547,27.58,1.56,12,0.30,446.00,7875.00,18600,20230605,-33.87,11000,20220930,11.82,18600,-33.87,20230605,11470,7.24,20230818,18600,-33.87,20230605,11000,11.82,20220930,4.20,N,048910,500,63 억,,327539,N,N,78,N,00,N
|
|
20230831,120706,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12480,30,2,0.24,277387790,22247,48.01,12450,12680,12370,16180,8720,12450,12468.55,2.60,0,1100,12676,12562,12396,12282,12116,12620,12340,63,3730,500,8960,10,1,12578946,1570,27.98,1.58,12,0.18,446.00,7875.00,18600,20230605,-32.90,11000,20220930,13.45,18600,-32.90,20230605,11470,8.81,20230818,18600,-32.90,20230605,11000,13.45,20220930,4.20,N,048910,500,63 억,,327539,N,N,78,N,00,N
|
|
20230831,110955,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12490,40,2,0.32,247549370,19854,42.85,12450,12680,12370,16180,8720,12450,12468.49,2.60,0,1896,12676,12562,12396,12282,12116,12620,12340,63,3730,500,8960,10,1,12578946,1571,28.00,1.59,12,0.16,446.00,7875.00,18600,20230605,-32.85,11000,20220930,13.55,18600,-32.85,20230605,11470,8.89,20230818,18600,-32.85,20230605,11000,13.55,20220930,4.20,N,048910,500,63 억,,327539,N,N,78,N,00,N
|
|
20230831,100743,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12510,60,2,0.48,203847040,16347,35.28,12450,12680,12370,16180,8720,12450,12470.00,2.60,0,3353,12676,12562,12396,12282,12116,12620,12340,63,3730,500,8960,10,1,12578946,1574,28.05,1.59,12,0.13,446.00,7875.00,18600,20230605,-32.74,11000,20220930,13.73,18600,-32.74,20230605,11470,9.07,20230818,18600,-32.74,20230605,11000,13.73,20220930,4.20,N,048910,500,63 억,,327539,N,N,78,N,00,N
|
|
20230831,090629,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12420,-30,5,-0.24,16024880,1288,2.78,12450,12480,12420,16180,8720,12450,12441.68,2.60,0,334,12676,12562,12396,12282,12116,12620,12340,63,3730,500,8960,10,1,12578946,1562,27.85,1.58,12,0.01,446.00,7875.00,18600,20230605,-33.23,11000,20220930,12.91,18600,-33.23,20230605,11470,8.28,20230818,18600,-33.23,20230605,11000,12.91,20220930,4.20,N,048910,500,63 억,,327539,N,N,78,N,00,N
|
|
20230830,160524,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12450,180,2,1.47,571427360,46261,101.19,12350,12510,12230,15950,8590,12270,12352.16,2.57,0,4011,12656,12462,12296,12102,11936,12380,12020,63,3680,500,8830,10,1,12578946,1566,27.91,1.58,12,0.37,446.00,7875.00,18600,20230605,-33.06,11000,20220930,13.18,18600,-33.06,20230605,11470,8.54,20230818,18600,-33.06,20230605,11000,13.18,20220930,4.20,N,048910,500,63 억,,323071,N,N,78,N,00,N
|
|
20230830,150624,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12390,120,2,0.98,501653360,40659,88.93,12350,12450,12230,15950,8590,12270,12338.06,2.57,0,4304,12656,12462,12296,12102,11936,12380,12020,63,3680,500,8830,10,1,12578946,1559,27.78,1.57,12,0.32,446.00,7875.00,18600,20230605,-33.39,11000,20220930,12.64,18600,-33.39,20230605,11470,8.02,20230818,18600,-33.39,20230605,11000,12.64,20220930,4.20,N,048910,500,63 억,,323071,N,N,146,N,00,N
|
|
20230830,140653,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12280,10,2,0.08,344467780,27969,61.18,12350,12400,12230,15950,8590,12270,12316.06,2.57,0,2903,12656,12462,12296,12102,11936,12380,12020,63,3680,500,8830,10,1,12578946,1545,27.53,1.56,12,0.22,446.00,7875.00,18600,20230605,-33.98,11000,20220930,11.64,18600,-33.98,20230605,11470,7.06,20230818,18600,-33.98,20230605,11000,11.64,20220930,4.20,N,048910,500,63 억,,323071,N,N,146,N,00,N
|
|
20230830,130641,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12280,10,2,0.08,294264640,23887,52.25,12350,12400,12230,15950,8590,12270,12319.03,2.57,0,1607,12656,12462,12296,12102,11936,12380,12020,63,3680,500,8830,10,1,12578946,1545,27.53,1.56,12,0.19,446.00,7875.00,18600,20230605,-33.98,11000,20220930,11.64,18600,-33.98,20230605,11470,7.06,20230818,18600,-33.98,20230605,11000,11.64,20220930,4.20,N,048910,500,63 억,,323071,N,N,146,N,00,N
|
|
20230830,120654,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12340,70,2,0.57,251414040,20405,44.63,12350,12400,12230,15950,8590,12270,12321.20,2.57,0,1968,12656,12462,12296,12102,11936,12380,12020,63,3680,500,8830,10,1,12578946,1552,27.67,1.57,12,0.16,446.00,7875.00,18600,20230605,-33.66,11000,20220930,12.18,18600,-33.66,20230605,11470,7.59,20230818,18600,-33.66,20230605,11000,12.18,20220930,4.20,N,048910,500,63 억,,323071,N,N,146,N,00,N
|
|
20230830,110946,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12360,90,2,0.73,233351280,18942,41.43,12350,12400,12230,15950,8590,12270,12319.25,2.57,0,2403,12656,12462,12296,12102,11936,12380,12020,63,3680,500,8830,10,1,12578946,1555,27.71,1.57,12,0.15,446.00,7875.00,18600,20230605,-33.55,11000,20220930,12.36,18600,-33.55,20230605,11470,7.76,20230818,18600,-33.55,20230605,11000,12.36,20220930,4.20,N,048910,500,63 억,,323071,N,N,146,N,00,N
|
|
20230830,100721,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12300,30,2,0.24,173454820,14079,30.80,12350,12400,12230,15950,8590,12270,12320.11,2.57,0,1157,12656,12462,12296,12102,11936,12380,12020,63,3680,500,8830,10,1,12578946,1547,27.58,1.56,12,0.11,446.00,7875.00,18600,20230605,-33.87,11000,20220930,11.82,18600,-33.87,20230605,11470,7.24,20230818,18600,-33.87,20230605,11000,11.82,20220930,4.20,N,048910,500,63 억,,323071,N,N,146,N,00,N
|
|
20230830,090618,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12300,30,2,0.24,51326950,4176,9.13,12350,12350,12230,15950,8590,12270,12290.94,2.57,0,-78,12656,12462,12296,12102,11936,12380,12020,63,3680,500,8830,10,1,12578946,1547,27.58,1.56,12,0.03,446.00,7875.00,18600,20230605,-33.87,11000,20220930,11.82,18600,-33.87,20230605,11470,7.24,20230818,18600,-33.87,20230605,11000,11.82,20220930,4.20,N,048910,500,63 억,,323071,N,N,146,N,00,N
|
|
20230829,160520,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12270,90,2,0.74,562921950,45618,132.47,12280,12490,12130,15830,8530,12180,12339.99,2.53,0,5379,12413,12296,12083,11966,11753,12355,12025,63,3650,500,8760,10,1,12578946,1543,27.51,1.56,12,0.36,446.00,7875.00,18600,20230605,-34.03,11000,20220930,11.55,18600,-34.03,20230605,11470,6.97,20230818,18600,-34.03,20230605,11000,11.55,20220930,4.21,N,048910,500,63 억,,317645,N,N,146,N,00,N
|
|
20230829,150628,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12330,150,2,1.23,531849340,43088,125.12,12280,12490,12130,15830,8530,12180,12343.33,2.53,0,5409,12413,12296,12083,11966,11753,12355,12025,63,3650,500,8760,10,1,12578946,1551,27.65,1.57,12,0.34,446.00,7875.00,18600,20230605,-33.71,11000,20220930,12.09,18600,-33.71,20230605,11470,7.50,20230818,18600,-33.71,20230605,11000,12.09,20220930,4.21,N,048910,500,63 억,,317645,N,N,225,N,00,N
|
|
20230829,140717,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12260,80,2,0.66,471387440,38168,110.84,12280,12490,12130,15830,8530,12180,12350.33,2.53,0,7528,12413,12296,12083,11966,11753,12355,12025,63,3650,500,8760,10,1,12578946,1542,27.49,1.56,12,0.30,446.00,7875.00,18600,20230605,-34.09,11000,20220930,11.45,18600,-34.09,20230605,11470,6.89,20230818,18600,-34.09,20230605,11000,11.45,20220930,4.21,N,048910,500,63 억,,317645,N,N,225,N,00,N
|
|
20230829,130645,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12380,200,2,1.64,406469730,32894,95.52,12280,12490,12130,15830,8530,12180,12356.96,2.53,0,8961,12413,12296,12083,11966,11753,12355,12025,63,3650,500,8760,10,1,12578946,1557,27.76,1.57,12,0.26,446.00,7875.00,18600,20230605,-33.44,11000,20220930,12.55,18600,-33.44,20230605,11470,7.93,20230818,18600,-33.44,20230605,11000,12.55,20220930,4.21,N,048910,500,63 억,,317645,N,N,225,N,00,N
|
|
20230829,120704,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12430,250,2,2.05,375436320,30390,88.25,12280,12490,12130,15830,8530,12180,12353.94,2.53,0,9694,12413,12296,12083,11966,11753,12355,12025,63,3650,500,8760,10,1,12578946,1564,27.87,1.58,12,0.24,446.00,7875.00,18600,20230605,-33.17,11000,20220930,13.00,18600,-33.17,20230605,11470,8.37,20230818,18600,-33.17,20230605,11000,13.00,20220930,4.21,N,048910,500,63 억,,317645,N,N,225,N,00,N
|
|
20230829,111054,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12370,190,2,1.56,351149480,28433,82.57,12280,12490,12130,15830,8530,12180,12350.07,2.53,0,10259,12413,12296,12083,11966,11753,12355,12025,63,3650,500,8760,10,1,12578946,1556,27.74,1.57,12,0.23,446.00,7875.00,18600,20230605,-33.49,11000,20220930,12.45,18600,-33.49,20230605,11470,7.85,20230818,18600,-33.49,20230605,11000,12.45,20220930,4.21,N,048910,500,63 억,,317645,N,N,225,N,00,N
|
|
20230829,100743,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12380,200,2,1.64,186640280,15190,44.11,12280,12410,12130,15830,8530,12180,12287.05,2.53,0,7207,12413,12296,12083,11966,11753,12355,12025,63,3650,500,8760,10,1,12578946,1557,27.76,1.57,12,0.12,446.00,7875.00,18600,20230605,-33.44,11000,20220930,12.55,18600,-33.44,20230605,11470,7.93,20230818,18600,-33.44,20230605,11000,12.55,20220930,4.21,N,048910,500,63 억,,317645,N,N,225,N,00,N
|
|
20230829,090509,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12210,30,2,0.25,8572910,700,2.03,12280,12280,12210,15830,8530,12180,12247.01,2.53,0,227,12413,12296,12083,11966,11753,12355,12025,63,3650,500,8760,10,1,12578946,1536,27.38,1.55,12,0.01,446.00,7875.00,18600,20230605,-34.35,11000,20220930,11.00,18600,-34.35,20230605,11470,6.45,20230818,18600,-34.35,20230605,11000,11.00,20220930,4.21,N,048910,500,63 억,,317645,N,N,225,N,00,N
|
|
20230828,160506,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12180,260,2,2.18,414935970,34378,162.36,11950,12200,11870,15490,8350,11920,12069.81,2.47,0,6735,12113,12016,11883,11786,11653,12065,11835,63,3570,500,8580,10,1,12578946,1532,27.31,1.55,12,0.27,446.00,7875.00,18600,20230605,-34.52,11000,20220930,10.73,18600,-34.52,20230605,11470,6.19,20230818,18600,-34.52,20230605,11000,10.73,20220930,4.22,N,048910,500,63 억,,310933,N,N,225,N,00,N
|
|
20230828,150510,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12180,260,2,2.18,398746210,33048,156.08,11950,12200,11870,15490,8350,11920,12065.67,2.47,0,6205,12113,12016,11883,11786,11653,12065,11835,63,3570,500,8580,10,1,12578946,1532,27.31,1.55,12,0.26,446.00,7875.00,18600,20230605,-34.52,11000,20220930,10.73,18600,-34.52,20230605,11470,6.19,20230818,18600,-34.52,20230605,11000,10.73,20220930,4.22,N,048910,500,63 억,,310933,N,N,43,N,00,N
|
|
20230828,140512,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12120,200,2,1.68,300130620,24930,117.74,11950,12130,11870,15490,8350,11920,12038.93,2.47,0,4160,12113,12016,11883,11786,11653,12065,11835,63,3570,500,8580,10,1,12578946,1525,27.17,1.54,12,0.20,446.00,7875.00,18600,20230605,-34.84,11000,20220930,10.18,18600,-34.84,20230605,11470,5.67,20230818,18600,-34.84,20230605,11000,10.18,20220930,4.22,N,048910,500,63 억,,310933,N,N,43,N,00,N
|
|
20230828,130516,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12070,150,2,1.26,263518320,21903,103.44,11950,12130,11870,15490,8350,11920,12031.15,2.47,0,3529,12113,12016,11883,11786,11653,12065,11835,63,3570,500,8580,10,1,12578946,1518,27.06,1.53,12,0.17,446.00,7875.00,18600,20230605,-35.11,11000,20220930,9.73,18600,-35.11,20230605,11470,5.23,20230818,18600,-35.11,20230605,11000,9.73,20220930,4.22,N,048910,500,63 억,,310933,N,N,43,N,00,N
|
|
20230828,120511,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12060,140,2,1.17,197310050,16418,77.54,11950,12130,11870,15490,8350,11920,12017.91,2.47,0,2775,12113,12016,11883,11786,11653,12065,11835,63,3570,500,8580,10,1,12578946,1517,27.04,1.53,12,0.13,446.00,7875.00,18600,20230605,-35.16,11000,20220930,9.64,18600,-35.16,20230605,11470,5.14,20230818,18600,-35.16,20230605,11000,9.64,20220930,4.22,N,048910,500,63 억,,310933,N,N,43,N,00,N
|
|
20230828,110508,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12100,180,2,1.51,160341010,13363,63.11,11950,12130,11870,15490,8350,11920,11998.88,2.47,0,2733,12113,12016,11883,11786,11653,12065,11835,63,3570,500,8580,10,1,12578946,1522,27.13,1.54,12,0.11,446.00,7875.00,18600,20230605,-34.95,11000,20220930,10.00,18600,-34.95,20230605,11470,5.49,20230818,18600,-34.95,20230605,11000,10.00,20220930,4.22,N,048910,500,63 억,,310933,N,N,43,N,00,N
|
|
20230828,100503,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12010,90,2,0.76,108718940,9080,42.88,11950,12060,11870,15490,8350,11920,11973.45,2.47,0,533,12113,12016,11883,11786,11653,12065,11835,63,3570,500,8580,10,1,12578946,1511,26.93,1.53,12,0.07,446.00,7875.00,18600,20230605,-35.43,11000,20220930,9.18,18600,-35.43,20230605,11470,4.71,20230818,18600,-35.43,20230605,11000,9.18,20220930,4.22,N,048910,500,63 억,,310933,N,N,43,N,00,N
|
|
20230828,090511,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11870,-50,5,-0.42,24536370,2056,9.71,11950,11950,11870,15490,8350,11920,11934.03,2.47,0,-598,12113,12016,11883,11786,11653,12065,11835,63,3570,500,8580,10,1,12578946,1493,26.61,1.51,12,0.02,446.00,7875.00,18600,20230605,-36.18,11000,20220930,7.91,18600,-36.18,20230605,11470,3.49,20230818,18600,-36.18,20230605,11000,7.91,20220930,4.22,N,048910,500,63 억,,310933,N,N,43,N,00,N
|
|
20230825,160507,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11920,-60,5,-0.50,249958760,21051,69.35,11840,11980,11750,15570,8390,11980,11873.93,2.48,0,-1058,12273,12126,11953,11806,11633,12200,11880,63,3590,500,8620,10,1,12578946,1499,26.73,1.51,12,0.17,446.00,7875.00,18600,20230605,-35.91,11000,20220930,8.36,18600,-35.91,20230605,11470,3.92,20230818,18600,-35.91,20230605,11000,8.36,20220930,4.22,N,048910,500,63 억,,312004,N,N,43,N,00,N
|
|
20230825,150510,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11860,-120,5,-1.00,233448490,19660,64.77,11840,11980,11750,15570,8390,11980,11874.29,2.48,0,-1407,12273,12126,11953,11806,11633,12200,11880,63,3590,500,8620,10,1,12578946,1492,26.59,1.51,12,0.16,446.00,7875.00,18600,20230605,-36.24,11000,20220930,7.82,18600,-36.24,20230605,11470,3.40,20230818,18600,-36.24,20230605,11000,7.82,20220930,4.22,N,048910,500,63 억,,312004,N,N,176,N,00,N
|
|
20230825,140508,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11870,-110,5,-0.92,190179990,16008,52.74,11840,11980,11750,15570,8390,11980,11880.31,2.48,0,-1356,12273,12126,11953,11806,11633,12200,11880,63,3590,500,8620,10,1,12578946,1493,26.61,1.51,12,0.13,446.00,7875.00,18600,20230605,-36.18,11000,20220930,7.91,18600,-36.18,20230605,11470,3.49,20230818,18600,-36.18,20230605,11000,7.91,20220930,4.22,N,048910,500,63 억,,312004,N,N,176,N,00,N
|
|
20230825,130507,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11880,-100,5,-0.83,168725400,14202,46.79,11840,11980,11750,15570,8390,11980,11880.40,2.48,0,-1421,12273,12126,11953,11806,11633,12200,11880,63,3590,500,8620,10,1,12578946,1494,26.64,1.51,12,0.11,446.00,7875.00,18600,20230605,-36.13,11000,20220930,8.00,18600,-36.13,20230605,11470,3.57,20230818,18600,-36.13,20230605,11000,8.00,20220930,4.22,N,048910,500,63 억,,312004,N,N,176,N,00,N
|
|
20230825,120506,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11900,-80,5,-0.67,113874350,9582,31.57,11840,11980,11750,15570,8390,11980,11884.19,2.48,0,94,12273,12126,11953,11806,11633,12200,11880,63,3590,500,8620,10,1,12578946,1497,26.68,1.51,12,0.08,446.00,7875.00,18600,20230605,-36.02,11000,20220930,8.18,18600,-36.02,20230605,11470,3.75,20230818,18600,-36.02,20230605,11000,8.18,20220930,4.22,N,048910,500,63 억,,312004,N,N,176,N,00,N
|
|
20230825,110508,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11930,-50,5,-0.42,95217120,8016,26.41,11840,11980,11750,15570,8390,11980,11878.38,2.48,0,-343,12273,12126,11953,11806,11633,12200,11880,63,3590,500,8620,10,1,12578946,1501,26.75,1.51,12,0.06,446.00,7875.00,18600,20230605,-35.86,11000,20220930,8.45,18600,-35.86,20230605,11470,4.01,20230818,18600,-35.86,20230605,11000,8.45,20220930,4.22,N,048910,500,63 억,,312004,N,N,176,N,00,N
|
|
20230825,100508,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11920,-60,5,-0.50,77651460,6542,21.55,11840,11980,11750,15570,8390,11980,11869.68,2.48,0,-889,12273,12126,11953,11806,11633,12200,11880,63,3590,500,8620,10,1,12578946,1499,26.73,1.51,12,0.05,446.00,7875.00,18600,20230605,-35.91,11000,20220930,8.36,18600,-35.91,20230605,11470,3.92,20230818,18600,-35.91,20230605,11000,8.36,20220930,4.22,N,048910,500,63 억,,312004,N,N,176,N,00,N
|
|
20230825,090508,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11810,-170,5,-1.42,36995540,3130,10.31,11840,11890,11750,15570,8390,11980,11819.66,2.48,0,-742,12273,12126,11953,11806,11633,12200,11880,63,3590,500,8620,10,1,12578946,1486,26.48,1.50,12,0.02,446.00,7875.00,18600,20230605,-36.51,11000,20220930,7.36,18600,-36.51,20230605,11470,2.96,20230818,18600,-36.51,20230605,11000,7.36,20220930,4.22,N,048910,500,63 억,,312004,N,N,176,N,00,N
|
|
20230824,160502,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11980,230,2,1.96,358060590,29914,71.06,11780,12100,11780,15270,8230,11750,11969.66,2.43,0,6178,12030,11890,11770,11630,11510,11830,11570,63,3520,500,8460,10,1,12578946,1507,26.86,1.52,12,0.24,446.00,7875.00,18600,20230605,-35.59,11000,20220930,8.91,18600,-35.59,20230605,11470,4.45,20230818,18600,-35.59,20230605,11000,8.91,20220930,4.21,N,048910,500,63 억,,305387,N,N,176,N,00,N
|
|
20230824,150502,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11980,230,2,1.96,331313900,27683,65.76,11780,12100,11780,15270,8230,11750,11968.14,2.43,0,5147,12030,11890,11770,11630,11510,11830,11570,63,3520,500,8460,10,1,12578946,1507,26.86,1.52,12,0.22,446.00,7875.00,18600,20230605,-35.59,11000,20220930,8.91,18600,-35.59,20230605,11470,4.45,20230818,18600,-35.59,20230605,11000,8.91,20220930,4.21,N,048910,500,63 억,,305387,N,N,22,N,00,N
|
|
20230824,140503,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11990,240,2,2.04,297638400,24874,59.09,11780,12100,11780,15270,8230,11750,11965.84,2.43,0,4642,12030,11890,11770,11630,11510,11830,11570,63,3520,500,8460,10,1,12578946,1508,26.88,1.52,12,0.20,446.00,7875.00,18600,20230605,-35.54,11000,20220930,9.00,18600,-35.54,20230605,11470,4.53,20230818,18600,-35.54,20230605,11000,9.00,20220930,4.21,N,048910,500,63 억,,305387,N,N,22,N,00,N
|
|
20230824,130508,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12030,280,2,2.38,249445580,20857,49.55,11780,12100,11780,15270,8230,11750,11959.80,2.43,0,4888,12030,11890,11770,11630,11510,11830,11570,63,3520,500,8460,10,1,12578946,1513,26.97,1.53,12,0.17,446.00,7875.00,18600,20230605,-35.32,11000,20220930,9.36,18600,-35.32,20230605,11470,4.88,20230818,18600,-35.32,20230605,11000,9.36,20220930,4.21,N,048910,500,63 억,,305387,N,N,22,N,00,N
|
|
20230824,120507,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12000,250,2,2.13,181913500,15249,36.22,11780,12050,11780,15270,8230,11750,11929.54,2.43,0,5194,12030,11890,11770,11630,11510,11830,11570,63,3520,500,8460,10,1,12578946,1509,26.91,1.52,12,0.12,446.00,7875.00,18600,20230605,-35.48,11000,20220930,9.09,18600,-35.48,20230605,11470,4.62,20230818,18600,-35.48,20230605,11000,9.09,20220930,4.21,N,048910,500,63 억,,305387,N,N,22,N,00,N
|
|
20230824,110506,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11970,220,2,1.87,151140110,12683,30.13,11780,12050,11780,15270,8230,11750,11916.75,2.43,0,4048,12030,11890,11770,11630,11510,11830,11570,63,3520,500,8460,10,1,12578946,1506,26.84,1.52,12,0.10,446.00,7875.00,18600,20230605,-35.65,11000,20220930,8.82,18600,-35.65,20230605,11470,4.36,20230818,18600,-35.65,20230605,11000,8.82,20220930,4.21,N,048910,500,63 억,,305387,N,N,22,N,00,N
|
|
20230824,100504,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11940,190,2,1.62,92334380,7748,18.41,11780,12050,11780,15270,8230,11750,11917.19,2.43,0,1484,12030,11890,11770,11630,11510,11830,11570,63,3520,500,8460,10,1,12578946,1502,26.77,1.52,12,0.06,446.00,7875.00,18600,20230605,-35.81,11000,20220930,8.55,18600,-35.81,20230605,11470,4.10,20230818,18600,-35.81,20230605,11000,8.55,20220930,4.21,N,048910,500,63 억,,305387,N,N,22,N,00,N
|
|
20230824,090506,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11940,190,2,1.62,34597630,2908,6.91,11780,12050,11780,15270,8230,11750,11897.40,2.43,0,854,12030,11890,11770,11630,11510,11830,11570,63,3520,500,8460,10,1,12578946,1502,26.77,1.52,12,0.02,446.00,7875.00,18600,20230605,-35.81,11000,20220930,8.55,18600,-35.81,20230605,11470,4.10,20230818,18600,-35.81,20230605,11000,8.55,20220930,4.21,N,048910,500,63 억,,305387,N,N,22,N,00,N
|
|
20230823,160501,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11750,-40,5,-0.34,482535600,41101,50.74,11790,11910,11650,15320,8260,11790,11740.23,2.34,0,11156,12263,12026,11863,11626,11463,11945,11545,63,3530,500,8480,10,1,12578946,1478,26.35,1.49,12,0.33,446.00,7875.00,18600,20230605,-36.83,11000,20220930,6.82,18600,-36.83,20230605,11470,2.44,20230818,18600,-36.83,20230605,11000,6.82,20220930,4.18,N,048910,500,63 억,,294258,N,N,22,N,00,N
|
|
20230823,150503,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11750,-40,5,-0.34,440425140,37516,46.32,11790,11910,11650,15320,8260,11790,11739.66,2.34,0,10085,12263,12026,11863,11626,11463,11945,11545,63,3530,500,8480,10,1,12578946,1478,26.35,1.49,12,0.30,446.00,7875.00,18600,20230605,-36.83,11000,20220930,6.82,18600,-36.83,20230605,11470,2.44,20230818,18600,-36.83,20230605,11000,6.82,20220930,4.18,N,048910,500,63 억,,294258,N,N,20,N,00,N
|
|
20230823,140506,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11770,-20,5,-0.17,377951080,32195,39.75,11790,11910,11650,15320,8260,11790,11739.43,2.34,0,9450,12263,12026,11863,11626,11463,11945,11545,63,3530,500,8480,10,1,12578946,1481,26.39,1.49,12,0.26,446.00,7875.00,18600,20230605,-36.72,11000,20220930,7.00,18600,-36.72,20230605,11470,2.62,20230818,18600,-36.72,20230605,11000,7.00,20220930,4.18,N,048910,500,63 억,,294258,N,N,20,N,00,N
|
|
20230823,130502,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11760,-30,5,-0.25,342059790,29144,35.98,11790,11910,11650,15320,8260,11790,11736.89,2.34,0,9606,12263,12026,11863,11626,11463,11945,11545,63,3530,500,8480,10,1,12578946,1479,26.37,1.49,12,0.23,446.00,7875.00,18600,20230605,-36.77,11000,20220930,6.91,18600,-36.77,20230605,11470,2.53,20230818,18600,-36.77,20230605,11000,6.91,20220930,4.18,N,048910,500,63 억,,294258,N,N,20,N,00,N
|
|
20230823,120505,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11780,-10,5,-0.08,296637830,25274,31.20,11790,11910,11650,15320,8260,11790,11736.88,2.34,0,8984,12263,12026,11863,11626,11463,11945,11545,63,3530,500,8480,10,1,12578946,1482,26.41,1.50,12,0.20,446.00,7875.00,18600,20230605,-36.67,11000,20220930,7.09,18600,-36.67,20230605,11470,2.70,20230818,18600,-36.67,20230605,11000,7.09,20220930,4.18,N,048910,500,63 억,,294258,N,N,20,N,00,N
|
|
20230823,110503,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11810,20,2,0.17,192527490,16394,20.24,11790,11910,11650,15320,8260,11790,11743.78,2.34,0,1973,12263,12026,11863,11626,11463,11945,11545,63,3530,500,8480,10,1,12578946,1486,26.48,1.50,12,0.13,446.00,7875.00,18600,20230605,-36.51,11000,20220930,7.36,18600,-36.51,20230605,11470,2.96,20230818,18600,-36.51,20230605,11000,7.36,20220930,4.18,N,048910,500,63 억,,294258,N,N,20,N,00,N
|
|
20230823,100502,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11840,50,2,0.42,120461980,10265,12.67,11790,11910,11650,15320,8260,11790,11735.21,2.34,0,868,12263,12026,11863,11626,11463,11945,11545,63,3530,500,8480,10,1,12578946,1489,26.55,1.50,12,0.08,446.00,7875.00,18600,20230605,-36.34,11000,20220930,7.64,18600,-36.34,20230605,11470,3.23,20230818,18600,-36.34,20230605,11000,7.64,20220930,4.18,N,048910,500,63 억,,294258,N,N,20,N,00,N
|
|
20230823,090508,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11780,-10,5,-0.08,20553240,1743,2.15,11790,11910,11650,15320,8260,11790,11791.88,2.34,0,-809,12263,12026,11863,11626,11463,11945,11545,63,3530,500,8480,10,1,12578946,1482,26.41,1.50,12,0.01,446.00,7875.00,18600,20230605,-36.67,11000,20220930,7.09,18600,-36.67,20230605,11470,2.70,20230818,18600,-36.67,20230605,11000,7.09,20220930,4.18,N,048910,500,63 억,,294258,N,N,20,N,00,N
|
|
20230822,160459,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11790,-330,5,-2.72,958143630,80571,196.97,12060,12100,11700,15750,8490,12120,11891.94,2.55,0,-26144,12406,12262,12086,11942,11766,12335,12015,63,3630,500,8720,10,1,12578946,1483,26.43,1.50,12,0.64,446.00,7875.00,18600,20230605,-36.61,11000,20220930,7.18,18600,-36.61,20230605,11470,2.79,20230818,18600,-36.61,20230605,11000,7.18,20220930,4.24,N,048910,500,63 억,,321378,N,N,17,N,00,N
|
|
20230822,150500,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11800,-320,5,-2.64,849797460,71362,174.45,12060,12100,11750,15750,8490,12120,11908.26,2.55,0,-22043,12406,12262,12086,11942,11766,12335,12015,63,3630,500,8720,10,1,12578946,1484,26.46,1.50,12,0.57,446.00,7875.00,18600,20230605,-36.56,11000,20220930,7.27,18600,-36.56,20230605,11470,2.88,20230818,18600,-36.56,20230605,11000,7.27,20220930,4.24,N,048910,500,63 억,,321378,N,N,12,N,00,N
|
|
20230822,140505,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11890,-230,5,-1.90,678167320,56825,138.92,12060,12100,11850,15750,8490,12120,11934.31,2.55,0,-17675,12406,12262,12086,11942,11766,12335,12015,63,3630,500,8720,10,1,12578946,1496,26.66,1.51,12,0.45,446.00,7875.00,18600,20230605,-36.08,11000,20220930,8.09,18600,-36.08,20230605,11470,3.66,20230818,18600,-36.08,20230605,11000,8.09,20220930,4.24,N,048910,500,63 억,,321378,N,N,12,N,00,N
|
|
20230822,130501,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11970,-150,5,-1.24,609836090,51087,124.89,12060,12100,11850,15750,8490,12120,11937.21,2.55,0,-14654,12406,12262,12086,11942,11766,12335,12015,63,3630,500,8720,10,1,12578946,1506,26.84,1.52,12,0.41,446.00,7875.00,18600,20230605,-35.65,11000,20220930,8.82,18600,-35.65,20230605,11470,4.36,20230818,18600,-35.65,20230605,11000,8.82,20220930,4.24,N,048910,500,63 억,,321378,N,N,12,N,00,N
|
|
20230822,120453,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11970,-150,5,-1.24,508431340,42585,104.10,12060,12100,11850,15750,8490,12120,11939.21,2.55,0,-13867,12406,12262,12086,11942,11766,12335,12015,63,3630,500,8720,10,1,12578946,1506,26.84,1.52,12,0.34,446.00,7875.00,18600,20230605,-35.65,11000,20220930,8.82,18600,-35.65,20230605,11470,4.36,20230818,18600,-35.65,20230605,11000,8.82,20220930,4.24,N,048910,500,63 억,,321378,N,N,12,N,00,N
|
|
20230822,110458,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11930,-190,5,-1.57,399907750,33504,81.90,12060,12060,11850,15750,8490,12120,11936.12,2.55,0,-13842,12406,12262,12086,11942,11766,12335,12015,63,3630,500,8720,10,1,12578946,1501,26.75,1.51,12,0.27,446.00,7875.00,18600,20230605,-35.86,11000,20220930,8.45,18600,-35.86,20230605,11470,4.01,20230818,18600,-35.86,20230605,11000,8.45,20220930,4.24,N,048910,500,63 억,,321378,N,N,12,N,00,N
|
|
20230822,100457,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11920,-200,5,-1.65,240587810,20166,49.30,12060,12060,11850,15750,8490,12120,11930.37,2.55,0,-10074,12406,12262,12086,11942,11766,12335,12015,63,3630,500,8720,10,1,12578946,1499,26.73,1.51,12,0.16,446.00,7875.00,18600,20230605,-35.91,11000,20220930,8.36,18600,-35.91,20230605,11470,3.92,20230818,18600,-35.91,20230605,11000,8.36,20220930,4.24,N,048910,500,63 억,,321378,N,N,12,N,00,N
|
|
20230822,090500,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11960,-160,5,-1.32,59973900,5004,12.23,12060,12060,11930,15750,8490,12120,11985.19,2.55,0,-3551,12406,12262,12086,11942,11766,12335,12015,63,3630,500,8720,10,1,12578946,1504,26.82,1.52,12,0.04,446.00,7875.00,18600,20230605,-35.70,11000,20220930,8.73,18600,-35.70,20230605,11470,4.27,20230818,18600,-35.70,20230605,11000,8.73,20220930,4.24,N,048910,500,63 억,,321378,N,N,12,N,00,N
|
|
20230821,160458,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12120,70,2,0.58,494635360,40876,21.20,11910,12230,11910,15660,8440,12050,12100.87,2.61,0,-4926,12490,12270,11870,11650,11250,12380,11760,63,3610,500,8670,10,1,12578946,1525,27.17,1.54,12,0.32,446.00,7875.00,18600,20230605,-34.84,11000,20220930,10.18,18600,-34.84,20230605,11470,5.67,20230818,18600,-34.84,20230605,11000,10.18,20220930,4.38,N,048910,500,63 억,,327899,N,N,0,N,00,N
|
|
20230821,150501,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12090,40,2,0.33,481130810,39759,20.62,11910,12230,11910,15660,8440,12050,12101.18,2.61,0,-4885,12490,12270,11870,11650,11250,12380,11760,63,3610,500,8670,10,1,12578946,1521,27.11,1.54,12,0.32,446.00,7875.00,18600,20230605,-35.00,11000,20220930,9.91,18600,-35.00,20230605,11470,5.41,20230818,18600,-35.00,20230605,11000,9.91,20220930,4.38,N,048910,500,63 억,,327899,N,N,0,N,00,N
|
|
20230821,140501,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12070,20,2,0.17,397777570,32839,17.03,11910,12230,11910,15660,8440,12050,12112.96,2.61,0,-2905,12490,12270,11870,11650,11250,12380,11760,63,3610,500,8670,10,1,12578946,1518,27.06,1.53,12,0.26,446.00,7875.00,18600,20230605,-35.11,11000,20220930,9.73,18600,-35.11,20230605,11470,5.23,20230818,18600,-35.11,20230605,11000,9.73,20220930,4.38,N,048910,500,63 억,,327899,N,N,0,N,00,N
|
|
20230821,130503,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12180,130,2,1.08,259911600,21429,11.11,11910,12230,11910,15660,8440,12050,12128.97,2.61,0,-2781,12490,12270,11870,11650,11250,12380,11760,63,3610,500,8670,10,1,12578946,1532,27.31,1.55,12,0.17,446.00,7875.00,18600,20230605,-34.52,11000,20220930,10.73,18600,-34.52,20230605,11470,6.19,20230818,18600,-34.52,20230605,11000,10.73,20220930,4.38,N,048910,500,63 억,,327899,N,N,0,N,00,N
|
|
20230821,120501,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12200,150,2,1.24,201524430,16625,8.62,11910,12230,11910,15660,8440,12050,12121.77,2.61,0,-2111,12490,12270,11870,11650,11250,12380,11760,63,3610,500,8670,10,1,12578946,1535,27.35,1.55,12,0.13,446.00,7875.00,18600,20230605,-34.41,11000,20220930,10.91,18600,-34.41,20230605,11470,6.36,20230818,18600,-34.41,20230605,11000,10.91,20220930,4.38,N,048910,500,63 억,,327899,N,N,0,N,00,N
|
|
20230821,110500,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12160,110,2,0.91,163381270,13496,7.00,11910,12230,11910,15660,8440,12050,12105.90,2.61,0,-2071,12490,12270,11870,11650,11250,12380,11760,63,3610,500,8670,10,1,12578946,1530,27.26,1.54,12,0.11,446.00,7875.00,18600,20230605,-34.62,11000,20220930,10.55,18600,-34.62,20230605,11470,6.02,20230818,18600,-34.62,20230605,11000,10.55,20220930,4.38,N,048910,500,63 억,,327899,N,N,0,N,00,N
|
|
20230821,100458,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12210,160,2,1.33,129191510,10687,5.54,11910,12210,11910,15660,8440,12050,12088.66,2.61,0,-1542,12490,12270,11870,11650,11250,12380,11760,63,3610,500,8670,10,1,12578946,1536,27.38,1.55,12,0.08,446.00,7875.00,18600,20230605,-34.35,11000,20220930,11.00,18600,-34.35,20230605,11470,6.45,20230818,18600,-34.35,20230605,11000,11.00,20220930,4.38,N,048910,500,63 억,,327899,N,N,0,N,00,N
|
|
20230821,090505,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11930,-120,5,-1.00,19596800,1644,0.85,11910,12050,11910,15660,8440,12050,11920.19,2.61,0,-173,12490,12270,11870,11650,11250,12380,11760,63,3610,500,8670,10,1,12578946,1501,26.75,1.51,12,0.01,446.00,7875.00,18600,20230605,-35.86,11000,20220930,8.45,18600,-35.86,20230605,11470,4.01,20230818,18600,-35.86,20230605,11000,8.45,20220930,4.38,N,048910,500,63 억,,327899,N,N,0,N,00,N
|
|
20230818,160459,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12050,-50,5,-0.41,2241206800,191565,100.69,11900,12090,11470,15730,8470,12100,11698.43,2.28,0,40584,12940,12520,12010,11590,11080,12265,11335,63,3630,500,8710,10,1,12578946,1516,27.02,1.53,12,1.52,446.00,7875.00,18600,20230605,-35.22,11000,20220930,9.55,18600,-35.22,20230605,11470,5.06,20230818,18600,-35.22,20230605,11000,9.55,20220930,4.43,N,048910,500,63 억,,286197,N,N,0,N,00,N
|
|
20230818,150453,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11890,-210,5,-1.74,2117984690,181276,95.28,11900,12090,11470,15730,8470,12100,11683.75,2.28,0,39420,12940,12520,12010,11590,11080,12265,11335,63,3630,500,8710,10,1,12578946,1496,26.66,1.51,12,1.44,446.00,7875.00,18600,20230605,-36.08,11000,20220930,8.09,18600,-36.08,20230605,11470,3.66,20230818,18600,-36.08,20230605,11000,8.09,20220930,4.43,N,048910,500,63 억,,286197,N,N,0,N,00,N
|
|
20230818,140458,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11850,-250,5,-2.07,2008436940,172022,90.42,11900,12090,11470,15730,8470,12100,11675.46,2.28,0,39300,12940,12520,12010,11590,11080,12265,11335,63,3630,500,8710,10,1,12578946,1491,26.57,1.50,12,1.37,446.00,7875.00,18600,20230605,-36.29,11000,20220930,7.73,18600,-36.29,20230605,11470,3.31,20230818,18600,-36.29,20230605,11000,7.73,20220930,4.43,N,048910,500,63 억,,286197,N,N,0,N,00,N
|
|
20230818,130456,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11970,-130,5,-1.07,1928369120,165298,86.88,11900,12090,11470,15730,8470,12100,11666.01,2.28,0,37871,12940,12520,12010,11590,11080,12265,11335,63,3630,500,8710,10,1,12578946,1506,26.84,1.52,12,1.31,446.00,7875.00,18600,20230605,-35.65,11000,20220930,8.82,18600,-35.65,20230605,11470,4.36,20230818,18600,-35.65,20230605,11000,8.82,20220930,4.43,N,048910,500,63 억,,286197,N,N,0,N,00,N
|
|
20230818,120504,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11920,-180,5,-1.49,1893022280,162337,85.33,11900,12090,11470,15730,8470,12100,11661.06,2.28,0,37472,12940,12520,12010,11590,11080,12265,11335,63,3630,500,8710,10,1,12578946,1499,26.73,1.51,12,1.29,446.00,7875.00,18600,20230605,-35.91,11000,20220930,8.36,18600,-35.91,20230605,11470,3.92,20230818,18600,-35.91,20230605,11000,8.36,20220930,4.43,N,048910,500,63 억,,286197,N,N,0,N,00,N
|
|
20230818,110457,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11870,-230,5,-1.90,1760590440,151192,79.47,11900,12090,11470,15730,8470,12100,11644.73,2.28,0,34944,12940,12520,12010,11590,11080,12265,11335,63,3630,500,8710,10,1,12578946,1493,26.61,1.51,12,1.20,446.00,7875.00,18600,20230605,-36.18,11000,20220930,7.91,18600,-36.18,20230605,11470,3.49,20230818,18600,-36.18,20230605,11000,7.91,20220930,4.43,N,048910,500,63 억,,286197,N,N,0,N,00,N
|
|
20230818,100458,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11660,-440,5,-3.64,1521539900,130882,68.79,11900,12090,11470,15730,8470,12100,11625.28,2.28,0,21863,12940,12520,12010,11590,11080,12265,11335,63,3630,500,8710,10,1,12578946,1467,26.14,1.48,12,1.04,446.00,7875.00,18600,20230605,-37.31,11000,20220930,6.00,18600,-37.31,20230605,11470,1.66,20230818,18600,-37.31,20230605,11000,6.00,20220930,4.43,N,048910,500,63 억,,286197,N,N,0,N,00,N
|
|
20230818,090459,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11850,-250,5,-2.07,104585020,8781,4.62,11900,12090,11800,15730,8470,12100,11910.36,2.28,0,545,12940,12520,12010,11590,11080,12265,11335,63,3630,500,8710,10,1,12578946,1491,26.57,1.50,12,0.07,446.00,7875.00,18600,20230605,-36.29,11000,20220930,7.73,18600,-36.29,20230605,11500,3.04,20230817,18600,-36.29,20230605,11000,7.73,20220930,4.43,N,048910,500,63 억,,286197,N,N,0,N,00,N
|
|
20230817,160458,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12100,-330,5,-2.65,2260149410,189554,111.43,12210,12430,11500,16150,8710,12430,11923.47,1.91,0,45883,13470,12950,12630,12110,11790,12790,11950,63,3720,500,8940,10,1,12578946,1522,27.13,1.54,12,1.51,446.00,7875.00,18600,20230605,-34.95,11000,20220930,10.00,18600,-34.95,20230605,11500,5.22,20230817,18600,-34.95,20230605,11000,10.00,20220930,4.41,N,048910,500,63 억,,239742,N,N,2,N,00,N
|
|
20230817,150503,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12160,-270,5,-2.17,2171149820,182213,107.12,12210,12430,11500,16150,8710,12430,11915.45,1.91,0,44069,13470,12950,12630,12110,11790,12790,11950,63,3720,500,8940,10,1,12578946,1530,27.26,1.54,12,1.45,446.00,7875.00,18600,20230605,-34.62,11000,20220930,10.55,18600,-34.62,20230605,11500,5.74,20230817,18600,-34.62,20230605,11000,10.55,20220930,4.41,N,048910,500,63 억,,239742,N,N,2,N,00,N
|
|
20230817,140458,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12180,-250,5,-2.01,2007319110,168706,99.18,12210,12430,11500,16150,8710,12430,11898.33,1.91,0,41542,13470,12950,12630,12110,11790,12790,11950,63,3720,500,8940,10,1,12578946,1532,27.31,1.55,12,1.34,446.00,7875.00,18600,20230605,-34.52,11000,20220930,10.73,18600,-34.52,20230605,11500,5.91,20230817,18600,-34.52,20230605,11000,10.73,20220930,4.41,N,048910,500,63 억,,239742,N,N,2,N,00,N
|
|
20230817,130455,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12080,-350,5,-2.82,1883635310,158513,93.18,12210,12430,11500,16150,8710,12430,11883.16,1.91,0,39443,13470,12950,12630,12110,11790,12790,11950,63,3720,500,8940,10,1,12578946,1520,27.09,1.53,12,1.26,446.00,7875.00,18600,20230605,-35.05,11000,20220930,9.82,18600,-35.05,20230605,11500,5.04,20230817,18600,-35.05,20230605,11000,9.82,20220930,4.41,N,048910,500,63 억,,239742,N,N,2,N,00,N
|
|
20230817,120457,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12050,-380,5,-3.06,1737730050,146432,86.08,12210,12430,11500,16150,8710,12430,11867.15,1.91,0,38044,13470,12950,12630,12110,11790,12790,11950,63,3720,500,8940,10,1,12578946,1516,27.02,1.53,12,1.16,446.00,7875.00,18600,20230605,-35.22,11000,20220930,9.55,18600,-35.22,20230605,11500,4.78,20230817,18600,-35.22,20230605,11000,9.55,20220930,4.41,N,048910,500,63 억,,239742,N,N,2,N,00,N
|
|
20230817,110458,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11890,-540,5,-4.34,1595481250,134524,79.08,12210,12430,11500,16150,8710,12430,11860.20,1.91,0,33762,13470,12950,12630,12110,11790,12790,11950,63,3720,500,8940,10,1,12578946,1496,26.66,1.51,12,1.07,446.00,7875.00,18600,20230605,-36.08,11000,20220930,8.09,18600,-36.08,20230605,11500,3.39,20230817,18600,-36.08,20230605,11000,8.09,20220930,4.41,N,048910,500,63 억,,239742,N,N,2,N,00,N
|
|
20230817,100457,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11830,-600,5,-4.83,1327061440,111781,65.71,12210,12430,11500,16150,8710,12430,11871.98,1.91,0,36970,13470,12950,12630,12110,11790,12790,11950,63,3720,500,8940,10,1,12578946,1488,26.52,1.50,12,0.89,446.00,7875.00,18600,20230605,-36.40,11000,20220930,7.55,18600,-36.40,20230605,11500,2.87,20230817,18600,-36.40,20230605,11000,7.55,20220930,4.41,N,048910,500,63 억,,239742,N,N,2,N,00,N
|
|
20230817,090455,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12250,-180,5,-1.45,55796130,4558,2.68,12210,12430,12210,16150,8710,12430,12241.36,1.91,0,-641,13470,12950,12630,12110,11790,12790,11950,63,3720,500,8940,10,1,12578946,1541,27.47,1.56,12,0.04,446.00,7875.00,18600,20230605,-34.14,11000,20220930,11.36,18600,-34.14,20230605,12210,0.33,20230817,18600,-34.14,20230605,11000,11.36,20220930,4.41,N,048910,500,63 억,,239742,N,N,2,N,00,N
|
|
20230816,160457,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12430,-870,5,-6.54,2126747760,169243,351.50,12450,13150,12310,17290,9310,13300,12566.41,1.98,0,-8828,13820,13560,13430,13170,13040,13495,13105,63,3990,500,9570,10,1,12578946,1564,27.87,1.58,12,1.35,446.00,7875.00,18600,20230605,-33.17,11000,20220930,13.00,18600,-33.17,20230605,12310,0.97,20230816,18600,-33.17,20230605,11000,13.00,20220930,4.38,N,048910,500,63 억,,249469,N,N,2,N,00,N
|
|
20230816,150458,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12500,-800,5,-6.02,1693725260,134331,278.99,12450,13150,12380,17290,9310,13300,12608.60,1.98,0,-20033,13820,13560,13430,13170,13040,13495,13105,63,3990,500,9570,10,1,12578946,1572,28.03,1.59,12,1.07,446.00,7875.00,18600,20230605,-32.80,11000,20220930,13.64,18600,-32.80,20230605,12380,0.97,20230816,18600,-32.80,20230605,11000,13.64,20220930,4.38,N,048910,500,63 억,,249469,N,N,0,N,00,N
|
|
20230816,140456,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12520,-780,5,-5.86,1453985450,115126,239.10,12450,13150,12380,17290,9310,13300,12629.51,1.98,0,-19570,13820,13560,13430,13170,13040,13495,13105,63,3990,500,9570,10,1,12578946,1575,28.07,1.59,12,0.92,446.00,7875.00,18600,20230605,-32.69,11000,20220930,13.82,18600,-32.69,20230605,12380,1.13,20230816,18600,-32.69,20230605,11000,13.82,20220930,4.38,N,048910,500,63 억,,249469,N,N,0,N,00,N
|
|
20230816,130456,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12760,-540,5,-4.06,972806270,76653,159.20,12450,13150,12450,17290,9310,13300,12691.04,1.98,0,-8059,13820,13560,13430,13170,13040,13495,13105,63,3990,500,9570,10,1,12578946,1605,28.61,1.62,12,0.61,446.00,7875.00,18600,20230605,-31.40,11000,20220930,16.00,18600,-31.40,20230605,12450,2.49,20230816,18600,-31.40,20230605,11000,16.00,20220930,4.38,N,048910,500,63 억,,249469,N,N,0,N,00,N
|
|
20230816,120502,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12660,-640,5,-4.81,877987960,69170,143.66,12450,13150,12450,17290,9310,13300,12693.19,1.98,0,-7640,13820,13560,13430,13170,13040,13495,13105,63,3990,500,9570,10,1,12578946,1592,28.39,1.61,12,0.55,446.00,7875.00,18600,20230605,-31.94,11000,20220930,15.09,18600,-31.94,20230605,12450,1.69,20230816,18600,-31.94,20230605,11000,15.09,20220930,4.38,N,048910,500,63 억,,249469,N,N,0,N,00,N
|
|
20230816,110500,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12690,-610,5,-4.59,723647590,56973,118.33,12450,13150,12450,17290,9310,13300,12701.59,1.98,0,-7055,13820,13560,13430,13170,13040,13495,13105,63,3990,500,9570,10,1,12578946,1596,28.45,1.61,12,0.45,446.00,7875.00,18600,20230605,-31.77,11000,20220930,15.36,18600,-31.77,20230605,12450,1.93,20230816,18600,-31.77,20230605,11000,15.36,20220930,4.38,N,048910,500,63 억,,249469,N,N,0,N,00,N
|
|
20230816,100456,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12680,-620,5,-4.66,596573710,46944,97.50,12450,13150,12450,17290,9310,13300,12708.20,1.98,0,-6880,13820,13560,13430,13170,13040,13495,13105,63,3990,500,9570,10,1,12578946,1595,28.43,1.61,12,0.37,446.00,7875.00,18600,20230605,-31.83,11000,20220930,15.27,18600,-31.83,20230605,12450,1.85,20230816,18600,-31.83,20230605,11000,15.27,20220930,4.38,N,048910,500,63 억,,249469,N,N,0,N,00,N
|
|
20230816,090454,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12930,-370,5,-2.78,127282170,10024,20.82,12450,13150,12450,17290,9310,13300,12697.74,1.98,0,-794,13820,13560,13430,13170,13040,13495,13105,63,3990,500,9570,10,1,12578946,1626,28.99,1.64,12,0.08,446.00,7875.00,18600,20230605,-30.48,11000,20220930,17.55,18600,-30.48,20230605,12450,3.86,20230816,18600,-30.48,20230605,11000,17.55,20220930,4.38,N,048910,500,63 억,,249469,N,N,0,N,00,N
|
|
20230814,160452,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13300,-400,5,-2.92,635092820,47175,72.48,13600,13690,13300,17810,9590,13700,13463.19,2.07,0,-10613,14120,13910,13640,13430,13160,14015,13535,63,4110,500,9860,10,1,12578946,1673,29.82,1.69,12,0.38,446.00,7875.00,18600,20230605,-28.49,11000,20220930,20.91,18600,-28.49,20230605,12450,6.83,20230726,18600,-28.49,20230605,11000,20.91,20220930,4.36,N,048910,500,63 억,,260447,N,N,0,N,00,N
|
|
20230814,150450,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13430,-270,5,-1.97,494612840,36649,56.31,13600,13690,13380,17810,9590,13700,13495.94,2.07,0,-10747,14120,13910,13640,13430,13160,14015,13535,63,4110,500,9860,10,1,12578946,1689,30.11,1.71,12,0.29,446.00,7875.00,18600,20230605,-27.80,11000,20220930,22.09,18600,-27.80,20230605,12450,7.87,20230726,18600,-27.80,20230605,11000,22.09,20220930,4.36,N,048910,500,63 억,,260447,N,N,0,N,00,N
|
|
20230814,140450,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13490,-210,5,-1.53,330079160,24415,37.51,13600,13690,13440,17810,9590,13700,13519.52,2.07,0,-10011,14120,13910,13640,13430,13160,14015,13535,63,4110,500,9860,10,1,12578946,1697,30.25,1.71,12,0.19,446.00,7875.00,18600,20230605,-27.47,11000,20220930,22.64,18600,-27.47,20230605,12450,8.35,20230726,18600,-27.47,20230605,11000,22.64,20220930,4.36,N,048910,500,63 억,,260447,N,N,0,N,00,N
|
|
20230814,130449,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13510,-190,5,-1.39,298360160,22064,33.90,13600,13690,13440,17810,9590,13700,13522.49,2.07,0,-9385,14120,13910,13640,13430,13160,14015,13535,63,4110,500,9860,10,1,12578946,1699,30.29,1.72,12,0.18,446.00,7875.00,18600,20230605,-27.37,11000,20220930,22.82,18600,-27.37,20230605,12450,8.51,20230726,18600,-27.37,20230605,11000,22.82,20220930,4.36,N,048910,500,63 억,,260447,N,N,0,N,00,N
|
|
20230814,120448,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13520,-180,5,-1.31,266283740,19693,30.26,13600,13690,13440,17810,9590,13700,13521.75,2.07,0,-8256,14120,13910,13640,13430,13160,14015,13535,63,4110,500,9860,10,1,12578946,1701,30.31,1.72,12,0.16,446.00,7875.00,18600,20230605,-27.31,11000,20220930,22.91,18600,-27.31,20230605,12450,8.59,20230726,18600,-27.31,20230605,11000,22.91,20220930,4.36,N,048910,500,63 억,,260447,N,N,0,N,00,N
|
|
20230814,110448,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13510,-190,5,-1.39,215883590,15966,24.53,13600,13690,13440,17810,9590,13700,13521.46,2.07,0,-6468,14120,13910,13640,13430,13160,14015,13535,63,4110,500,9860,10,1,12578946,1699,30.29,1.72,12,0.13,446.00,7875.00,18600,20230605,-27.37,11000,20220930,22.82,18600,-27.37,20230605,12450,8.51,20230726,18600,-27.37,20230605,11000,22.82,20220930,4.36,N,048910,500,63 억,,260447,N,N,0,N,00,N
|
|
20230814,100448,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13520,-180,5,-1.31,171984860,12717,19.54,13600,13690,13440,17810,9590,13700,13524.01,2.07,0,-5886,14120,13910,13640,13430,13160,14015,13535,63,4110,500,9860,10,1,12578946,1701,30.31,1.72,12,0.10,446.00,7875.00,18600,20230605,-27.31,11000,20220930,22.91,18600,-27.31,20230605,12450,8.59,20230726,18600,-27.31,20230605,11000,22.91,20220930,4.36,N,048910,500,63 억,,260447,N,N,0,N,00,N
|
|
20230814,090448,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13460,-240,5,-1.75,51682100,3818,5.87,13600,13600,13450,17810,9590,13700,13536.43,2.07,0,-2137,14120,13910,13640,13430,13160,14015,13535,63,4110,500,9860,10,1,12578946,1693,30.18,1.71,12,0.03,446.00,7875.00,18600,20230605,-27.63,11000,20220930,22.36,18600,-27.63,20230605,12450,8.11,20230726,18600,-27.63,20230605,11000,22.36,20220930,4.36,N,048910,500,63 억,,260447,N,N,0,N,00,N
|
|
20230811,160448,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13700,200,2,1.48,885445600,64876,106.61,13550,13850,13370,17550,9450,13500,13648.28,2.06,0,2214,13820,13660,13380,13220,12940,13740,13300,63,4050,500,9720,10,1,12578946,1723,30.72,1.74,12,0.52,446.00,7875.00,18600,20230605,-26.34,11000,20220930,24.55,18600,-26.34,20230605,12450,10.04,20230726,18600,-26.34,20230605,11000,24.55,20220930,4.35,N,048910,500,63 억,,258867,N,N,55,N,00,N
|
|
20230811,150445,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13630,130,2,0.96,830817220,60883,100.05,13550,13850,13370,17550,9450,13500,13646.13,2.06,0,2788,13820,13660,13380,13220,12940,13740,13300,63,4050,500,9720,10,1,12578946,1715,30.56,1.73,12,0.48,446.00,7875.00,18600,20230605,-26.72,11000,20220930,23.91,18600,-26.72,20230605,12450,9.48,20230726,18600,-26.72,20230605,11000,23.91,20220930,4.35,N,048910,500,63 억,,258867,N,N,55,N,00,N
|
|
20230811,140446,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13680,180,2,1.33,727224150,53281,87.56,13550,13850,13370,17550,9450,13500,13648.85,2.06,0,3239,13820,13660,13380,13220,12940,13740,13300,63,4050,500,9720,10,1,12578946,1721,30.67,1.74,12,0.42,446.00,7875.00,18600,20230605,-26.45,11000,20220930,24.36,18600,-26.45,20230605,12450,9.88,20230726,18600,-26.45,20230605,11000,24.36,20220930,4.35,N,048910,500,63 억,,258867,N,N,55,N,00,N
|
|
20230811,130444,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13750,250,2,1.85,642712630,47117,77.43,13550,13850,13370,17550,9450,13500,13640.78,2.06,0,3655,13820,13660,13380,13220,12940,13740,13300,63,4050,500,9720,10,1,12578946,1730,30.83,1.75,12,0.37,446.00,7875.00,18600,20230605,-26.08,11000,20220930,25.00,18600,-26.08,20230605,12450,10.44,20230726,18600,-26.08,20230605,11000,25.00,20220930,4.35,N,048910,500,63 억,,258867,N,N,55,N,00,N
|
|
20230811,120442,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13820,320,2,2.37,550478840,40434,66.45,13550,13850,13370,17550,9450,13500,13614.26,2.06,0,4313,13820,13660,13380,13220,12940,13740,13300,63,4050,500,9720,10,1,12578946,1738,30.99,1.75,12,0.32,446.00,7875.00,18600,20230605,-25.70,11000,20220930,25.64,18600,-25.70,20230605,12450,11.00,20230726,18600,-25.70,20230605,11000,25.64,20220930,4.35,N,048910,500,63 억,,258867,N,N,55,N,00,N
|
|
20230811,110441,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13660,160,2,1.19,387055710,28546,46.91,13550,13750,13370,17550,9450,13500,13559.02,2.06,0,4278,13820,13660,13380,13220,12940,13740,13300,63,4050,500,9720,10,1,12578946,1718,30.63,1.73,12,0.23,446.00,7875.00,18600,20230605,-26.56,11000,20220930,24.18,18600,-26.56,20230605,12450,9.72,20230726,18600,-26.56,20230605,11000,24.18,20220930,4.35,N,048910,500,63 억,,258867,N,N,55,N,00,N
|
|
20230811,100439,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13570,70,2,0.52,160607970,11935,19.61,13550,13570,13370,17550,9450,13500,13456.89,2.06,0,1618,13820,13660,13380,13220,12940,13740,13300,63,4050,500,9720,10,1,12578946,1707,30.43,1.72,12,0.09,446.00,7875.00,18600,20230605,-27.04,11000,20220930,23.36,18600,-27.04,20230605,12450,9.00,20230726,18600,-27.04,20230605,11000,23.36,20220930,4.35,N,048910,500,63 억,,258867,N,N,55,N,00,N
|
|
20230811,090445,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13450,-50,5,-0.37,5483770,407,0.67,13550,13550,13450,17550,9450,13500,13473.64,2.06,0,-347,13820,13660,13380,13220,12940,13740,13300,63,4050,500,9720,10,1,12578946,1692,30.16,1.71,12,0.00,446.00,7875.00,18600,20230605,-27.69,11000,20220930,22.27,18600,-27.69,20230605,12450,8.03,20230726,18600,-27.69,20230605,11000,22.27,20220930,4.35,N,048910,500,63 억,,258867,N,N,55,N,00,N
|
|
20230810,160442,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13500,120,2,0.90,797229060,60099,254.73,13380,13540,13100,17390,9370,13380,13265.26,1.91,0,17824,13726,13552,13326,13152,12926,13640,13240,63,4010,500,9630,10,1,12578946,1698,30.27,1.71,12,0.48,446.00,7875.00,18600,20230605,-27.42,11000,20220930,22.73,18600,-27.42,20230605,12450,8.43,20230726,18600,-27.42,20230605,11000,22.73,20220930,4.26,N,048910,500,63 억,,240263,N,N,55,N,00,N
|
|
20230810,150439,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13500,120,2,0.90,761265730,57435,243.44,13380,13540,13100,17390,9370,13380,13254.38,1.91,0,18296,13726,13552,13326,13152,12926,13640,13240,63,4010,500,9630,10,1,12578946,1698,30.27,1.71,12,0.46,446.00,7875.00,18600,20230605,-27.42,11000,20220930,22.73,18600,-27.42,20230605,12450,8.43,20230726,18600,-27.42,20230605,11000,22.73,20220930,4.26,N,048910,500,63 억,,240263,N,N,8,N,00,N
|
|
20230810,140439,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13460,80,2,0.60,696781950,52638,223.11,13380,13540,13100,17390,9370,13380,13237.23,1.91,0,17583,13726,13552,13326,13152,12926,13640,13240,63,4010,500,9630,10,1,12578946,1693,30.18,1.71,12,0.42,446.00,7875.00,18600,20230605,-27.63,11000,20220930,22.36,18600,-27.63,20230605,12450,8.11,20230726,18600,-27.63,20230605,11000,22.36,20220930,4.26,N,048910,500,63 억,,240263,N,N,8,N,00,N
|
|
20230810,130435,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13370,-10,5,-0.07,641465450,48520,205.65,13380,13380,13100,17390,9370,13380,13220.63,1.91,0,17206,13726,13552,13326,13152,12926,13640,13240,63,4010,500,9630,10,1,12578946,1682,29.98,1.70,12,0.39,446.00,7875.00,18600,20230605,-28.12,11000,20220930,21.55,18600,-28.12,20230605,12450,7.39,20230726,18600,-28.12,20230605,11000,21.55,20220930,4.26,N,048910,500,63 억,,240263,N,N,8,N,00,N
|
|
20230810,120441,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13320,-60,5,-0.45,549758070,41642,176.50,13380,13380,13100,17390,9370,13380,13202.00,1.91,0,16969,13726,13552,13326,13152,12926,13640,13240,63,4010,500,9630,10,1,12578946,1676,29.87,1.69,12,0.33,446.00,7875.00,18600,20230605,-28.39,11000,20220930,21.09,18600,-28.39,20230605,12450,6.99,20230726,18600,-28.39,20230605,11000,21.09,20220930,4.26,N,048910,500,63 억,,240263,N,N,8,N,00,N
|
|
20230810,110443,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13250,-130,5,-0.97,507017930,38421,162.85,13380,13380,13100,17390,9370,13380,13196.36,1.91,0,17427,13726,13552,13326,13152,12926,13640,13240,63,4010,500,9630,10,1,12578946,1667,29.71,1.68,12,0.31,446.00,7875.00,18600,20230605,-28.76,11000,20220930,20.45,18600,-28.76,20230605,12450,6.43,20230726,18600,-28.76,20230605,11000,20.45,20220930,4.26,N,048910,500,63 억,,240263,N,N,8,N,00,N
|
|
20230810,100441,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13300,-80,5,-0.60,94420700,7136,30.25,13380,13380,13150,17390,9370,13380,13231.54,1.91,0,1541,13726,13552,13326,13152,12926,13640,13240,63,4010,500,9630,10,1,12578946,1673,29.82,1.69,12,0.06,446.00,7875.00,18600,20230605,-28.49,11000,20220930,20.91,18600,-28.49,20230605,12450,6.83,20230726,18600,-28.49,20230605,11000,20.91,20220930,4.26,N,048910,500,63 억,,240263,N,N,8,N,00,N
|
|
20230810,090444,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13240,-140,5,-1.05,6815810,511,2.17,13380,13380,13240,17390,9370,13380,13337.93,1.91,0,-171,13726,13552,13326,13152,12926,13640,13240,63,4010,500,9630,10,1,12578946,1665,29.69,1.68,12,0.00,446.00,7875.00,18600,20230605,-28.82,11000,20220930,20.36,18600,-28.82,20230605,12450,6.35,20230726,18600,-28.82,20230605,11000,20.36,20220930,4.26,N,048910,500,63 억,,240263,N,N,8,N,00,N
|
|
20230809,160440,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13380,130,2,0.98,314150440,23548,28.68,13100,13500,13100,17220,9280,13250,13340.74,1.90,0,867,14250,13750,13500,13000,12750,13625,12875,63,3970,500,9540,10,1,12578946,1683,30.00,1.70,12,0.19,446.00,7875.00,18600,20230605,-28.06,11000,20220930,21.64,18600,-28.06,20230605,12450,7.47,20230726,18600,-28.06,20230605,11000,21.64,20220930,4.21,N,048910,500,63 억,,239341,N,N,8,N,00,N
|
|
20230809,150435,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13380,130,2,0.98,297455420,22300,27.16,13100,13500,13100,17220,9280,13250,13338.81,1.90,0,704,14250,13750,13500,13000,12750,13625,12875,63,3970,500,9540,10,1,12578946,1683,30.00,1.70,12,0.18,446.00,7875.00,18600,20230605,-28.06,11000,20220930,21.64,18600,-28.06,20230605,12450,7.47,20230726,18600,-28.06,20230605,11000,21.64,20220930,4.21,N,048910,500,63 억,,239341,N,N,245,N,00,N
|
|
20230809,140434,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13400,150,2,1.13,271599570,20365,24.81,13100,13500,13100,17220,9280,13250,13336.59,1.90,0,1011,14250,13750,13500,13000,12750,13625,12875,63,3970,500,9540,10,1,12578946,1686,30.04,1.70,12,0.16,446.00,7875.00,18600,20230605,-27.96,11000,20220930,21.82,18600,-27.96,20230605,12450,7.63,20230726,18600,-27.96,20230605,11000,21.82,20220930,4.21,N,048910,500,63 억,,239341,N,N,245,N,00,N
|
|
20230809,130444,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13420,170,2,1.28,211862710,15899,19.37,13100,13500,13100,17220,9280,13250,13325.54,1.90,0,1616,14250,13750,13500,13000,12750,13625,12875,63,3970,500,9540,10,1,12578946,1688,30.09,1.70,12,0.13,446.00,7875.00,18600,20230605,-27.85,11000,20220930,22.00,18600,-27.85,20230605,12450,7.79,20230726,18600,-27.85,20230605,11000,22.00,20220930,4.21,N,048910,500,63 억,,239341,N,N,245,N,00,N
|
|
20230809,120441,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13450,200,2,1.51,189632710,14246,17.35,13100,13500,13100,17220,9280,13250,13311.30,1.90,0,1732,14250,13750,13500,13000,12750,13625,12875,63,3970,500,9540,10,1,12578946,1692,30.16,1.71,12,0.11,446.00,7875.00,18600,20230605,-27.69,11000,20220930,22.27,18600,-27.69,20230605,12450,8.03,20230726,18600,-27.69,20230605,11000,22.27,20220930,4.21,N,048910,500,63 억,,239341,N,N,245,N,00,N
|
|
20230809,110440,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13320,70,2,0.53,120266340,9072,11.05,13100,13370,13100,17220,9280,13250,13256.87,1.90,0,2,14250,13750,13500,13000,12750,13625,12875,63,3970,500,9540,10,1,12578946,1676,29.87,1.69,12,0.07,446.00,7875.00,18600,20230605,-28.39,11000,20220930,21.09,18600,-28.39,20230605,12450,6.99,20230726,18600,-28.39,20230605,11000,21.09,20220930,4.21,N,048910,500,63 억,,239341,N,N,245,N,00,N
|
|
20230809,100434,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13320,70,2,0.53,92907260,7021,8.55,13100,13350,13100,17220,9280,13250,13232.77,1.90,0,458,14250,13750,13500,13000,12750,13625,12875,63,3970,500,9540,10,1,12578946,1676,29.87,1.69,12,0.06,446.00,7875.00,18600,20230605,-28.39,11000,20220930,21.09,18600,-28.39,20230605,12450,6.99,20230726,18600,-28.39,20230605,11000,21.09,20220930,4.21,N,048910,500,63 억,,239341,N,N,245,N,00,N
|
|
20230809,090434,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13240,-10,5,-0.08,25707160,1961,2.39,13100,13240,13100,17220,9280,13250,13109.21,1.90,0,521,14250,13750,13500,13000,12750,13625,12875,63,3970,500,9540,10,1,12578946,1665,29.69,1.68,12,0.02,446.00,7875.00,18600,20230605,-28.82,11000,20220930,20.36,18600,-28.82,20230605,12450,6.35,20230726,18600,-28.82,20230605,11000,20.36,20220930,4.21,N,048910,500,63 억,,239341,N,N,245,N,00,N
|
|
20230808,160443,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13250,-600,5,-4.33,1104098490,81886,165.11,13850,14000,13250,18000,9700,13850,13484.08,1.94,0,-4780,14230,14040,13830,13640,13430,13935,13535,63,4150,500,9970,10,1,12578946,1667,29.71,1.68,12,0.65,446.00,7875.00,18600,20230605,-28.76,11000,20220930,20.45,18600,-28.76,20230605,12450,6.43,20230726,18600,-28.76,20230605,11000,20.45,20220930,4.36,N,048910,500,63 억,,244380,N,N,245,N,00,N
|
|
20230808,150437,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13310,-540,5,-3.90,1053407190,78064,157.41,13850,14000,13270,18000,9700,13850,13494.15,1.94,0,-4724,14230,14040,13830,13640,13430,13935,13535,63,4150,500,9970,10,1,12578946,1674,29.84,1.69,12,0.62,446.00,7875.00,18600,20230605,-28.44,11000,20220930,21.00,18600,-28.44,20230605,12450,6.91,20230726,18600,-28.44,20230605,11000,21.00,20220930,4.36,N,048910,500,63 억,,244380,N,N,463,N,00,N
|
|
20230808,140435,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13430,-420,5,-3.03,875609320,64702,130.46,13850,14000,13280,18000,9700,13850,13532.96,1.94,0,-1402,14230,14040,13830,13640,13430,13935,13535,63,4150,500,9970,10,1,12578946,1689,30.11,1.71,12,0.51,446.00,7875.00,18600,20230605,-27.80,11000,20220930,22.09,18600,-27.80,20230605,12450,7.87,20230726,18600,-27.80,20230605,11000,22.09,20220930,4.36,N,048910,500,63 억,,244380,N,N,463,N,00,N
|
|
20230808,130430,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13430,-420,5,-3.03,748946230,55234,111.37,13850,14000,13350,18000,9700,13850,13559.51,1.94,0,3164,14230,14040,13830,13640,13430,13935,13535,63,4150,500,9970,10,1,12578946,1689,30.11,1.71,12,0.44,446.00,7875.00,18600,20230605,-27.80,11000,20220930,22.09,18600,-27.80,20230605,12450,7.87,20230726,18600,-27.80,20230605,11000,22.09,20220930,4.36,N,048910,500,63 억,,244380,N,N,463,N,00,N
|
|
20230808,120435,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13620,-230,5,-1.66,639817550,47091,94.95,13850,14000,13350,18000,9700,13850,13586.83,1.94,0,2116,14230,14040,13830,13640,13430,13935,13535,63,4150,500,9970,10,1,12578946,1713,30.54,1.73,12,0.37,446.00,7875.00,18600,20230605,-26.77,11000,20220930,23.82,18600,-26.77,20230605,12450,9.40,20230726,18600,-26.77,20230605,11000,23.82,20220930,4.36,N,048910,500,63 억,,244380,N,N,463,N,00,N
|
|
20230808,110431,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13590,-260,5,-1.88,325408280,23711,47.81,13850,14000,13580,18000,9700,13850,13723.94,1.94,0,-4779,14230,14040,13830,13640,13430,13935,13535,63,4150,500,9970,10,1,12578946,1709,30.47,1.73,12,0.19,446.00,7875.00,18600,20230605,-26.94,11000,20220930,23.55,18600,-26.94,20230605,12450,9.16,20230726,18600,-26.94,20230605,11000,23.55,20220930,4.36,N,048910,500,63 억,,244380,N,N,463,N,00,N
|
|
20230808,100437,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13840,-10,5,-0.07,246209560,17909,36.11,13850,14000,13600,18000,9700,13850,13747.81,1.94,0,-3070,14230,14040,13830,13640,13430,13935,13535,63,4150,500,9970,10,1,12578946,1741,31.03,1.76,12,0.14,446.00,7875.00,18600,20230605,-25.59,11000,20220930,25.82,18600,-25.59,20230605,12450,11.16,20230726,18600,-25.59,20230605,11000,25.82,20220930,4.36,N,048910,500,63 억,,244380,N,N,463,N,00,N
|
|
20230808,090436,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13960,110,2,0.79,26748180,1928,3.89,13850,14000,13840,18000,9700,13850,13873.54,1.94,0,-584,14230,14040,13830,13640,13430,13935,13535,63,4150,500,9970,10,1,12578946,1756,31.30,1.77,12,0.02,446.00,7875.00,18600,20230605,-24.95,11000,20220930,26.91,18600,-24.95,20230605,12450,12.13,20230726,18600,-24.95,20230605,11000,26.91,20220930,4.36,N,048910,500,63 억,,244380,N,N,463,N,00,N
|
|
20230807,160435,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13850,80,2,0.58,686255960,49570,56.81,13900,14020,13620,17900,9640,13770,13844.18,1.96,0,-1730,14323,14046,13603,13326,12883,14185,13465,63,4130,500,9910,10,1,12578946,1742,31.05,1.76,12,0.39,446.00,7875.00,18600,20230605,-25.54,11000,20220930,25.91,18600,-25.54,20230605,12450,11.24,20230726,18600,-25.54,20230605,11000,25.91,20220930,4.46,N,048910,500,63 억,,246734,N,N,463,N,00,N
|
|
20230807,150433,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13870,100,2,0.73,658135090,47540,54.48,13900,14020,13620,17900,9640,13770,13843.83,1.96,0,-1595,14323,14046,13603,13326,12883,14185,13465,63,4130,500,9910,10,1,12578946,1745,31.10,1.76,12,0.38,446.00,7875.00,18600,20230605,-25.43,11000,20220930,26.09,18600,-25.43,20230605,12450,11.41,20230726,18600,-25.43,20230605,11000,26.09,20220930,4.46,N,048910,500,63 억,,246734,N,N,302,N,00,N
|
|
20230807,140436,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13900,130,2,0.94,626591760,45263,51.87,13900,14020,13620,17900,9640,13770,13843.37,1.96,0,-1029,14323,14046,13603,13326,12883,14185,13465,63,4130,500,9910,10,1,12578946,1748,31.17,1.77,12,0.36,446.00,7875.00,18600,20230605,-25.27,11000,20220930,26.36,18600,-25.27,20230605,12450,11.65,20230726,18600,-25.27,20230605,11000,26.36,20220930,4.46,N,048910,500,63 억,,246734,N,N,302,N,00,N
|
|
20230807,130433,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13960,190,2,1.38,580767910,41961,48.09,13900,14020,13620,17900,9640,13770,13840.68,1.96,0,-436,14323,14046,13603,13326,12883,14185,13465,63,4130,500,9910,10,1,12578946,1756,31.30,1.77,12,0.33,446.00,7875.00,18600,20230605,-24.95,11000,20220930,26.91,18600,-24.95,20230605,12450,12.13,20230726,18600,-24.95,20230605,11000,26.91,20220930,4.46,N,048910,500,63 억,,246734,N,N,302,N,00,N
|
|
20230807,120431,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13910,140,2,1.02,469302710,33973,38.94,13900,14010,13620,17900,9640,13770,13814.01,1.96,0,-328,14323,14046,13603,13326,12883,14185,13465,63,4130,500,9910,10,1,12578946,1750,31.19,1.77,12,0.27,446.00,7875.00,18600,20230605,-25.22,11000,20220930,26.45,18600,-25.22,20230605,12450,11.73,20230726,18600,-25.22,20230605,11000,26.45,20220930,4.46,N,048910,500,63 억,,246734,N,N,302,N,00,N
|
|
20230807,110428,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13890,120,2,0.87,431419620,31240,35.80,13900,14010,13620,17900,9640,13770,13809.86,1.96,0,-451,14323,14046,13603,13326,12883,14185,13465,63,4130,500,9910,10,1,12578946,1747,31.14,1.76,12,0.25,446.00,7875.00,18600,20230605,-25.32,11000,20220930,26.27,18600,-25.32,20230605,12450,11.57,20230726,18600,-25.32,20230605,11000,26.27,20220930,4.46,N,048910,500,63 억,,246734,N,N,302,N,00,N
|
|
20230807,100431,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13790,20,2,0.15,219740310,15998,18.33,13900,13900,13620,17900,9640,13770,13735.46,1.96,0,-3567,14323,14046,13603,13326,12883,14185,13465,63,4130,500,9910,10,1,12578946,1735,30.92,1.75,12,0.13,446.00,7875.00,18600,20230605,-25.86,11000,20220930,25.36,18600,-25.86,20230605,12450,10.76,20230726,18600,-25.86,20230605,11000,25.36,20220930,4.46,N,048910,500,63 억,,246734,N,N,302,N,00,N
|
|
20230807,090432,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13620,-150,5,-1.09,49028190,3554,4.07,13900,13900,13620,17900,9640,13770,13795.29,1.96,0,-2683,14323,14046,13603,13326,12883,14185,13465,63,4130,500,9910,10,1,12578946,1713,30.54,1.73,12,0.03,446.00,7875.00,18600,20230605,-26.77,11000,20220930,23.82,18600,-26.77,20230605,12450,9.40,20230726,18600,-26.77,20230605,11000,23.82,20220930,4.46,N,048910,500,63 억,,246734,N,N,302,N,00,N
|
|
20230804,160428,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13770,480,2,3.61,1171465060,85712,119.50,13160,13880,13160,17270,9310,13290,13667.21,1.89,0,9030,13623,13456,13163,12996,12703,13540,13080,63,3980,500,9560,10,1,12578946,1732,30.87,1.75,12,0.68,446.00,7875.00,18600,20230605,-25.97,11000,20220930,25.18,18600,-25.97,20230605,12450,10.60,20230726,18600,-25.97,20230605,11000,25.18,20220930,4.47,N,048910,500,63 억,,237432,N,N,302,N,00,N
|
|
20230804,150429,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13820,530,2,3.99,991869310,72737,101.41,13160,13880,13160,17270,9310,13290,13636.38,1.89,0,12645,13623,13456,13163,12996,12703,13540,13080,63,3980,500,9560,10,1,12578946,1738,30.99,1.75,12,0.58,446.00,7875.00,18600,20230605,-25.70,11000,20220930,25.64,18600,-25.70,20230605,12450,11.00,20230726,18600,-25.70,20230605,11000,25.64,20220930,4.47,N,048910,500,63 억,,237432,N,N,29,N,00,N
|
|
20230804,140435,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13690,400,2,3.01,863233630,63352,88.33,13160,13880,13160,17270,9310,13290,13625.99,1.89,0,8964,13623,13456,13163,12996,12703,13540,13080,63,3980,500,9560,10,1,12578946,1722,30.70,1.74,12,0.50,446.00,7875.00,18600,20230605,-26.40,11000,20220930,24.45,18600,-26.40,20230605,12450,9.96,20230726,18600,-26.40,20230605,11000,24.45,20220930,4.47,N,048910,500,63 억,,237432,N,N,29,N,00,N
|
|
20230804,130429,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13640,350,2,2.63,811794370,59578,83.06,13160,13880,13160,17270,9310,13290,13625.74,1.89,0,8529,13623,13456,13163,12996,12703,13540,13080,63,3980,500,9560,10,1,12578946,1716,30.58,1.73,12,0.47,446.00,7875.00,18600,20230605,-26.67,11000,20220930,24.00,18600,-26.67,20230605,12450,9.56,20230726,18600,-26.67,20230605,11000,24.00,20220930,4.47,N,048910,500,63 억,,237432,N,N,29,N,00,N
|
|
20230804,120428,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13600,310,2,2.33,786817570,57738,80.50,13160,13880,13160,17270,9310,13290,13627.38,1.89,0,8302,13623,13456,13163,12996,12703,13540,13080,63,3980,500,9560,10,1,12578946,1711,30.49,1.73,12,0.46,446.00,7875.00,18600,20230605,-26.88,11000,20220930,23.64,18600,-26.88,20230605,12450,9.24,20230726,18600,-26.88,20230605,11000,23.64,20220930,4.47,N,048910,500,63 억,,237432,N,N,29,N,00,N
|
|
20230804,110431,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13690,400,2,3.01,593813040,43556,60.73,13160,13880,13160,17270,9310,13290,13633.32,1.89,0,8995,13623,13456,13163,12996,12703,13540,13080,63,3980,500,9560,10,1,12578946,1722,30.70,1.74,12,0.35,446.00,7875.00,18600,20230605,-26.40,11000,20220930,24.45,18600,-26.40,20230605,12450,9.96,20230726,18600,-26.40,20230605,11000,24.45,20220930,4.47,N,048910,500,63 억,,237432,N,N,29,N,00,N
|
|
20230804,100425,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13710,420,2,3.16,295357200,21883,30.51,13160,13720,13160,17270,9310,13290,13497.11,1.89,0,3514,13623,13456,13163,12996,12703,13540,13080,63,3980,500,9560,10,1,12578946,1725,30.74,1.74,12,0.17,446.00,7875.00,18600,20230605,-26.29,11000,20220930,24.64,18600,-26.29,20230605,12450,10.12,20230726,18600,-26.29,20230605,11000,24.64,20220930,4.47,N,048910,500,63 억,,237432,N,N,29,N,00,N
|
|
20230804,090425,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13240,-50,5,-0.38,25202940,1915,2.67,13160,13280,13160,17270,9310,13290,13160.80,1.89,0,-84,13623,13456,13163,12996,12703,13540,13080,63,3980,500,9560,10,1,12578946,1665,29.69,1.68,12,0.02,446.00,7875.00,18600,20230605,-28.82,11000,20220930,20.36,18600,-28.82,20230605,12450,6.35,20230726,18600,-28.82,20230605,11000,20.36,20220930,4.47,N,048910,500,63 억,,237432,N,N,29,N,00,N
|
|
20230803,160425,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13290,-10,5,-0.08,933802520,71501,151.20,13160,13330,12870,17290,9310,13300,13059.95,1.82,0,8138,14013,13656,13453,13096,12893,13555,12995,63,3990,500,9570,10,1,12578946,1672,29.80,1.69,12,0.57,446.00,7875.00,18600,20230605,-28.55,11000,20220930,20.82,18600,-28.55,20230605,12450,6.75,20230726,18600,-28.55,20230605,11000,20.82,20220930,4.45,N,048910,500,63 억,,229343,N,N,29,N,00,N
|
|
20230803,150429,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13220,-80,5,-0.60,881062810,67527,142.80,13160,13280,12870,17290,9310,13300,13047.56,1.82,0,8346,14013,13656,13453,13096,12893,13555,12995,63,3990,500,9570,10,1,12578946,1663,29.64,1.68,12,0.54,446.00,7875.00,18600,20230605,-28.92,11000,20220930,20.18,18600,-28.92,20230605,12450,6.18,20230726,18600,-28.92,20230605,11000,20.18,20220930,4.45,N,048910,500,63 억,,229343,N,N,5,N,00,N
|
|
20230803,140424,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13140,-160,5,-1.20,795457050,61010,129.02,13160,13280,12870,17290,9310,13300,13038.13,1.82,0,7953,14013,13656,13453,13096,12893,13555,12995,63,3990,500,9570,10,1,12578946,1653,29.46,1.67,12,0.49,446.00,7875.00,18600,20230605,-29.35,11000,20220930,19.45,18600,-29.35,20230605,12450,5.54,20230726,18600,-29.35,20230605,11000,19.45,20220930,4.45,N,048910,500,63 억,,229343,N,N,5,N,00,N
|
|
20230803,130428,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13040,-260,5,-1.95,763889980,58594,123.91,13160,13280,12870,17290,9310,13300,13036.99,1.82,0,7587,14013,13656,13453,13096,12893,13555,12995,63,3990,500,9570,10,1,12578946,1640,29.24,1.66,12,0.47,446.00,7875.00,18600,20230605,-29.89,11000,20220930,18.55,18600,-29.89,20230605,12450,4.74,20230726,18600,-29.89,20230605,11000,18.55,20220930,4.45,N,048910,500,63 억,,229343,N,N,5,N,00,N
|
|
20230803,120428,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13000,-300,5,-2.26,713911690,54758,115.80,13160,13280,12870,17290,9310,13300,13037.57,1.82,0,6339,14013,13656,13453,13096,12893,13555,12995,63,3990,500,9570,10,1,12578946,1635,29.15,1.65,12,0.44,446.00,7875.00,18600,20230605,-30.11,11000,20220930,18.18,18600,-30.11,20230605,12450,4.42,20230726,18600,-30.11,20230605,11000,18.18,20220930,4.45,N,048910,500,63 억,,229343,N,N,5,N,00,N
|
|
20230803,110424,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12990,-310,5,-2.33,525880630,40242,85.10,13160,13280,12870,17290,9310,13300,13067.94,1.82,0,380,14013,13656,13453,13096,12893,13555,12995,63,3990,500,9570,10,1,12578946,1634,29.13,1.65,12,0.32,446.00,7875.00,18600,20230605,-30.16,11000,20220930,18.09,18600,-30.16,20230605,12450,4.34,20230726,18600,-30.16,20230605,11000,18.09,20220930,4.45,N,048910,500,63 억,,229343,N,N,5,N,00,N
|
|
20230803,100423,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13110,-190,5,-1.43,411514800,31460,66.53,13160,13280,12870,17290,9310,13300,13080.56,1.82,0,1841,14013,13656,13453,13096,12893,13555,12995,63,3990,500,9570,10,1,12578946,1649,29.39,1.66,12,0.25,446.00,7875.00,18600,20230605,-29.52,11000,20220930,19.18,18600,-29.52,20230605,12450,5.30,20230726,18600,-29.52,20230605,11000,19.18,20220930,4.45,N,048910,500,63 억,,229343,N,N,5,N,00,N
|
|
20230803,090423,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13150,-150,5,-1.13,61773230,4681,9.90,13160,13280,13150,17290,9310,13300,13196.54,1.82,0,-1511,14013,13656,13453,13096,12893,13555,12995,63,3990,500,9570,10,1,12578946,1654,29.48,1.67,12,0.04,446.00,7875.00,18600,20230605,-29.30,11000,20220930,19.55,18600,-29.30,20230605,12450,5.62,20230726,18600,-29.30,20230605,11000,19.55,20220930,4.45,N,048910,500,63 억,,229343,N,N,5,N,00,N
|
|
20230802,160426,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13300,-410,5,-2.99,626968400,46398,115.15,13700,13810,13250,17820,9600,13710,13513.06,1.90,0,-8389,14010,13860,13640,13490,13270,13935,13565,63,4110,500,9870,10,1,12578946,1673,29.82,1.69,12,0.37,446.00,7875.00,18600,20230605,-28.49,11000,20220930,20.91,18600,-28.49,20230605,12450,6.83,20230726,18600,-28.49,20230605,11000,20.91,20220930,4.46,N,048910,500,63 억,,238433,N,N,5,N,00,N
|
|
20230802,150431,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13380,-330,5,-2.41,591664420,43748,108.57,13700,13810,13250,17820,9600,13710,13524.38,1.90,0,-7197,14010,13860,13640,13490,13270,13935,13565,63,4110,500,9870,10,1,12578946,1683,30.00,1.70,12,0.35,446.00,7875.00,18600,20230605,-28.06,11000,20220930,21.64,18600,-28.06,20230605,12450,7.47,20230726,18600,-28.06,20230605,11000,21.64,20220930,4.46,N,048910,500,63 억,,238433,N,N,0,N,00,N
|
|
20230802,140426,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13390,-320,5,-2.33,538234800,39740,98.62,13700,13810,13250,17820,9600,13710,13543.91,1.90,0,-5985,14010,13860,13640,13490,13270,13935,13565,63,4110,500,9870,10,1,12578946,1684,30.02,1.70,12,0.32,446.00,7875.00,18600,20230605,-28.01,11000,20220930,21.73,18600,-28.01,20230605,12450,7.55,20230726,18600,-28.01,20230605,11000,21.73,20220930,4.46,N,048910,500,63 억,,238433,N,N,0,N,00,N
|
|
20230802,130425,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13540,-170,5,-1.24,348144470,25544,63.39,13700,13810,13500,17820,9600,13710,13629.21,1.90,0,-5194,14010,13860,13640,13490,13270,13935,13565,63,4110,500,9870,10,1,12578946,1703,30.36,1.72,12,0.20,446.00,7875.00,18600,20230605,-27.20,11000,20220930,23.09,18600,-27.20,20230605,12450,8.76,20230726,18600,-27.20,20230605,11000,23.09,20220930,4.46,N,048910,500,63 억,,238433,N,N,0,N,00,N
|
|
20230802,120421,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13550,-160,5,-1.17,304555980,22330,55.42,13700,13810,13500,17820,9600,13710,13638.87,1.90,0,-4207,14010,13860,13640,13490,13270,13935,13565,63,4110,500,9870,10,1,12578946,1704,30.38,1.72,12,0.18,446.00,7875.00,18600,20230605,-27.15,11000,20220930,23.18,18600,-27.15,20230605,12450,8.84,20230726,18600,-27.15,20230605,11000,23.18,20220930,4.46,N,048910,500,63 억,,238433,N,N,0,N,00,N
|
|
20230802,110419,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13710,0,3,0.00,236767540,17340,43.03,13700,13810,13500,17820,9600,13710,13654.41,1.90,0,-1596,14010,13860,13640,13490,13270,13935,13565,63,4110,500,9870,10,1,12578946,1725,30.74,1.74,12,0.14,446.00,7875.00,18600,20230605,-26.29,11000,20220930,24.64,18600,-26.29,20230605,12450,10.12,20230726,18600,-26.29,20230605,11000,24.64,20220930,4.46,N,048910,500,63 억,,238433,N,N,0,N,00,N
|
|
20230802,100421,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13730,20,2,0.15,162727610,11931,29.61,13700,13810,13500,17820,9600,13710,13639.06,1.90,0,966,14010,13860,13640,13490,13270,13935,13565,63,4110,500,9870,10,1,12578946,1727,30.78,1.74,12,0.09,446.00,7875.00,18600,20230605,-26.18,11000,20220930,24.82,18600,-26.18,20230605,12450,10.28,20230726,18600,-26.18,20230605,11000,24.82,20220930,4.46,N,048910,500,63 억,,238433,N,N,0,N,00,N
|
|
20230802,090421,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13630,-80,5,-0.58,17463450,1279,3.17,13700,13810,13630,17820,9600,13710,13653.99,1.90,0,58,14010,13860,13640,13490,13270,13935,13565,63,4110,500,9870,10,1,12578946,1715,30.56,1.73,12,0.01,446.00,7875.00,18600,20230605,-26.72,11000,20220930,23.91,18600,-26.72,20230605,12450,9.48,20230726,18600,-26.72,20230605,11000,23.91,20220930,4.46,N,048910,500,63 억,,238433,N,N,0,N,00,N
|
|
20230801,160423,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13710,130,2,0.96,543764090,39815,74.05,13420,13790,13420,17650,9510,13580,13656.59,1.89,0,59,14026,13802,13456,13232,12886,13915,13345,63,4070,500,9770,10,1,12578946,1725,30.74,1.74,12,0.32,446.00,7875.00,18600,20230605,-26.29,11000,20220930,24.64,18600,-26.29,20230605,12450,10.12,20230726,18600,-26.29,20230605,11000,24.64,20220930,4.45,N,048910,500,63 억,,238357,N,N,299,N,00,N
|
|
20230801,150419,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13650,70,2,0.52,483648210,35423,65.88,13420,13790,13420,17650,9510,13580,13653.51,1.89,0,-1435,14026,13802,13456,13232,12886,13915,13345,63,4070,500,9770,10,1,12578946,1717,30.61,1.73,12,0.28,446.00,7875.00,18600,20230605,-26.61,11000,20220930,24.09,18600,-26.61,20230605,12450,9.64,20230726,18600,-26.61,20230605,11000,24.09,20220930,4.45,N,048910,500,63 억,,238357,N,N,299,N,00,N
|
|
20230801,140428,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13670,90,2,0.66,437889360,32070,59.65,13420,13790,13420,17650,9510,13580,13654.17,1.89,0,-1889,14026,13802,13456,13232,12886,13915,13345,63,4070,500,9770,10,1,12578946,1720,30.65,1.74,12,0.25,446.00,7875.00,18600,20230605,-26.51,11000,20220930,24.27,18600,-26.51,20230605,12450,9.80,20230726,18600,-26.51,20230605,11000,24.27,20220930,4.45,N,048910,500,63 억,,238357,N,N,299,N,00,N
|
|
20230801,130419,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13700,120,2,0.88,351661090,25765,47.92,13420,13790,13420,17650,9510,13580,13648.79,1.89,0,1875,14026,13802,13456,13232,12886,13915,13345,63,4070,500,9770,10,1,12578946,1723,30.72,1.74,12,0.20,446.00,7875.00,18600,20230605,-26.34,11000,20220930,24.55,18600,-26.34,20230605,12450,10.04,20230726,18600,-26.34,20230605,11000,24.55,20220930,4.45,N,048910,500,63 억,,238357,N,N,299,N,00,N
|
|
20230801,120420,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13680,100,2,0.74,319203210,23393,43.51,13420,13790,13420,17650,9510,13580,13645.24,1.89,0,2393,14026,13802,13456,13232,12886,13915,13345,63,4070,500,9770,10,1,12578946,1721,30.67,1.74,12,0.19,446.00,7875.00,18600,20230605,-26.45,11000,20220930,24.36,18600,-26.45,20230605,12450,9.88,20230726,18600,-26.45,20230605,11000,24.36,20220930,4.45,N,048910,500,63 억,,238357,N,N,299,N,00,N
|
|
20230801,110418,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13710,130,2,0.96,289841730,21248,39.52,13420,13790,13420,17650,9510,13580,13640.89,1.89,0,2129,14026,13802,13456,13232,12886,13915,13345,63,4070,500,9770,10,1,12578946,1725,30.74,1.74,12,0.17,446.00,7875.00,18600,20230605,-26.29,11000,20220930,24.64,18600,-26.29,20230605,12450,10.12,20230726,18600,-26.29,20230605,11000,24.64,20220930,4.45,N,048910,500,63 억,,238357,N,N,299,N,00,N
|
|
20230801,100421,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13640,60,2,0.44,170218530,12502,23.25,13420,13790,13420,17650,9510,13580,13615.30,1.89,0,-1260,14026,13802,13456,13232,12886,13915,13345,63,4070,500,9770,10,1,12578946,1716,30.58,1.73,12,0.10,446.00,7875.00,18600,20230605,-26.67,11000,20220930,24.00,18600,-26.67,20230605,12450,9.56,20230726,18600,-26.67,20230605,11000,24.00,20220930,4.45,N,048910,500,63 억,,238357,N,N,299,N,00,N
|
|
20230801,090417,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13580,0,3,0.00,17485720,1300,2.42,13420,13580,13420,17650,9510,13580,13450.55,1.89,0,-229,14026,13802,13456,13232,12886,13915,13345,63,4070,500,9770,10,1,12578946,1708,30.45,1.72,12,0.01,446.00,7875.00,18600,20230605,-26.99,11000,20220930,23.45,18600,-26.99,20230605,12450,9.08,20230726,18600,-26.99,20230605,11000,23.45,20220930,4.45,N,048910,500,63 억,,238357,N,N,299,N,00,N
|