90 lines
40 KiB
CSV
90 lines
40 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230630,160649,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14110,-150,5,-1.05,899511200,63825,63.67,14280,14350,13950,18530,9990,14260,14093.38,15.03,0,-10968,14660,14460,14220,14020,13780,14560,14120,81,4270,500,10260,10,1,16163092,2281,10.31,2.04,12,0.39,1369.00,6913.00,17500,20230530,-19.37,5580,20221013,152.87,17500,-19.37,20230530,7740,82.30,20230103,17500,-19.37,20230530,5580,152.87,20221013,3.54,N,093520,500,80 억,,2428859,N,N,2,N,00,N
|
|
20230630,150652,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14170,-90,5,-0.63,821180610,58295,58.16,14280,14350,13950,18530,9990,14260,14086.64,15.03,0,-8707,14660,14460,14220,14020,13780,14560,14120,81,4270,500,10260,10,1,16163092,2290,10.35,2.05,12,0.36,1369.00,6913.00,17500,20230530,-19.03,5580,20221013,153.94,17500,-19.03,20230530,7740,83.07,20230103,17500,-19.03,20230530,5580,153.94,20221013,3.54,N,093520,500,80 억,,2428859,N,N,2,N,00,N
|
|
20230630,140650,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14120,-140,5,-0.98,721224280,51237,51.12,14280,14350,13950,18530,9990,14260,14076.24,15.03,0,-8309,14660,14460,14220,14020,13780,14560,14120,81,4270,500,10260,10,1,16163092,2282,10.31,2.04,12,0.32,1369.00,6913.00,17500,20230530,-19.31,5580,20221013,153.05,17500,-19.31,20230530,7740,82.43,20230103,17500,-19.31,20230530,5580,153.05,20221013,3.54,N,093520,500,80 억,,2428859,N,N,2,N,00,N
|
|
20230630,130652,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14070,-190,5,-1.33,544323470,38625,38.53,14280,14350,13950,18530,9990,14260,14092.52,15.03,0,-8501,14660,14460,14220,14020,13780,14560,14120,81,4270,500,10260,10,1,16163092,2274,10.28,2.04,12,0.24,1369.00,6913.00,17500,20230530,-19.60,5580,20221013,152.15,17500,-19.60,20230530,7740,81.78,20230103,17500,-19.60,20230530,5580,152.15,20221013,3.54,N,093520,500,80 억,,2428859,N,N,2,N,00,N
|
|
20230630,120648,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14070,-190,5,-1.33,452408810,32083,32.01,14280,14350,13950,18530,9990,14260,14101.20,15.03,0,-8357,14660,14460,14220,14020,13780,14560,14120,81,4270,500,10260,10,1,16163092,2274,10.28,2.04,12,0.20,1369.00,6913.00,17500,20230530,-19.60,5580,20221013,152.15,17500,-19.60,20230530,7740,81.78,20230103,17500,-19.60,20230530,5580,152.15,20221013,3.54,N,093520,500,80 억,,2428859,N,N,2,N,00,N
|
|
20230630,110652,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14180,-80,5,-0.56,324123670,22979,22.92,14280,14350,13950,18530,9990,14260,14105.21,15.03,0,-7241,14660,14460,14220,14020,13780,14560,14120,81,4270,500,10260,10,1,16163092,2292,10.36,2.05,12,0.14,1369.00,6913.00,17500,20230530,-18.97,5580,20221013,154.12,17500,-18.97,20230530,7740,83.20,20230103,17500,-18.97,20230530,5580,154.12,20221013,3.54,N,093520,500,80 억,,2428859,N,N,2,N,00,N
|
|
20230630,100651,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14150,-110,5,-0.77,225614410,16018,15.98,14280,14350,13950,18530,9990,14260,14085.05,15.03,0,-8497,14660,14460,14220,14020,13780,14560,14120,81,4270,500,10260,10,1,16163092,2287,10.34,2.05,12,0.10,1369.00,6913.00,17500,20230530,-19.14,5580,20221013,153.58,17500,-19.14,20230530,7740,82.82,20230103,17500,-19.14,20230530,5580,153.58,20221013,3.54,N,093520,500,80 억,,2428859,N,N,2,N,00,N
|
|
20230630,090651,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14190,-70,5,-0.49,43816910,3081,3.07,14280,14350,14120,18530,9990,14260,14221.65,15.03,0,-1669,14660,14460,14220,14020,13780,14560,14120,81,4270,500,10260,10,1,16163092,2294,10.37,2.05,12,0.02,1369.00,6913.00,17500,20230530,-18.91,5580,20221013,154.30,17500,-18.91,20230530,7740,83.33,20230103,17500,-18.91,20230530,5580,154.30,20221013,3.54,N,093520,500,80 억,,2428859,N,N,2,N,00,N
|
|
20230629,160650,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14260,300,2,2.15,1408091420,98783,62.67,13980,14420,13980,18140,9780,13960,14255.22,15.02,0,595,14666,14312,14026,13672,13386,14170,13530,81,4180,500,10050,10,1,16163092,2305,10.42,2.06,12,0.61,1369.00,6913.00,17500,20230530,-18.51,5580,20221013,155.56,17500,-18.51,20230530,7740,84.24,20230103,17500,-18.51,20230530,5580,155.56,20221013,3.56,N,093520,500,80 억,,2428265,N,N,2,N,00,N
|
|
20230629,150648,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14260,300,2,2.15,1333851700,93575,59.36,13980,14420,13980,18140,9780,13960,14255.25,15.02,0,-3,14666,14312,14026,13672,13386,14170,13530,81,4180,500,10050,10,1,16163092,2305,10.42,2.06,12,0.58,1369.00,6913.00,17500,20230530,-18.51,5580,20221013,155.56,17500,-18.51,20230530,7740,84.24,20230103,17500,-18.51,20230530,5580,155.56,20221013,3.56,N,093520,500,80 억,,2428265,N,N,0,N,00,N
|
|
20230629,140646,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14280,320,2,2.29,1219698380,85548,54.27,13980,14420,13980,18140,9780,13960,14258.45,15.02,0,906,14666,14312,14026,13672,13386,14170,13530,81,4180,500,10050,10,1,16163092,2308,10.43,2.07,12,0.53,1369.00,6913.00,17500,20230530,-18.40,5580,20221013,155.91,17500,-18.40,20230530,7740,84.50,20230103,17500,-18.40,20230530,5580,155.91,20221013,3.56,N,093520,500,80 억,,2428265,N,N,0,N,00,N
|
|
20230629,130646,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14300,340,2,2.44,1006270380,70649,44.82,13980,14420,13980,18140,9780,13960,14244.37,15.02,0,7847,14666,14312,14026,13672,13386,14170,13530,81,4180,500,10050,10,1,16163092,2311,10.45,2.07,12,0.44,1369.00,6913.00,17500,20230530,-18.29,5580,20221013,156.27,17500,-18.29,20230530,7740,84.75,20230103,17500,-18.29,20230530,5580,156.27,20221013,3.56,N,093520,500,80 억,,2428265,N,N,0,N,00,N
|
|
20230629,120649,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14370,410,2,2.94,863211220,60662,38.48,13980,14420,13980,18140,9780,13960,14231.11,15.02,0,11002,14666,14312,14026,13672,13386,14170,13530,81,4180,500,10050,10,1,16163092,2323,10.50,2.08,12,0.38,1369.00,6913.00,17500,20230530,-17.89,5580,20221013,157.53,17500,-17.89,20230530,7740,85.66,20230103,17500,-17.89,20230530,5580,157.53,20221013,3.56,N,093520,500,80 억,,2428265,N,N,0,N,00,N
|
|
20230629,110650,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14200,240,2,1.72,588065850,41479,26.31,13980,14360,13980,18140,9780,13960,14178.92,15.02,0,8854,14666,14312,14026,13672,13386,14170,13530,81,4180,500,10050,10,1,16163092,2295,10.37,2.05,12,0.26,1369.00,6913.00,17500,20230530,-18.86,5580,20221013,154.48,17500,-18.86,20230530,7740,83.46,20230103,17500,-18.86,20230530,5580,154.48,20221013,3.56,N,093520,500,80 억,,2428265,N,N,0,N,00,N
|
|
20230629,100650,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14020,60,2,0.43,289098160,20454,12.98,13980,14320,13980,18140,9780,13960,14136.49,15.02,0,395,14666,14312,14026,13672,13386,14170,13530,81,4180,500,10050,10,1,16163092,2266,10.24,2.03,12,0.13,1369.00,6913.00,17500,20230530,-19.89,5580,20221013,151.25,17500,-19.89,20230530,7740,81.14,20230103,17500,-19.89,20230530,5580,151.25,20221013,3.56,N,093520,500,80 억,,2428265,N,N,0,N,00,N
|
|
20230629,090628,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14250,290,2,2.08,115016800,8134,5.16,13980,14270,13980,18140,9780,13960,14146.70,15.02,0,4388,14666,14312,14026,13672,13386,14170,13530,81,4180,500,10050,10,1,16163092,2303,10.41,2.06,12,0.05,1369.00,6913.00,17500,20230530,-18.57,5580,20221013,155.38,17500,-18.57,20230530,7740,84.11,20230103,17500,-18.57,20230530,5580,155.38,20221013,3.56,N,093520,500,80 억,,2428265,N,N,0,N,00,N
|
|
20230628,160640,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13960,-100,5,-0.71,2191875040,157097,125.44,14110,14380,13740,18270,9850,14060,13952.33,14.78,0,45322,14593,14326,14113,13846,13633,14220,13740,81,4210,500,10120,10,1,16163092,2256,10.20,2.02,12,0.97,1369.00,6913.00,17500,20230530,-20.23,5580,20221013,150.18,17500,-20.23,20230530,7740,80.36,20230103,17500,-20.23,20230530,5580,150.18,20221013,3.53,N,093520,500,80 억,,2389135,N,N,10,N,00,N
|
|
20230628,150645,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13880,-180,5,-1.28,2065006120,147990,118.17,14110,14380,13740,18270,9850,14060,13953.69,14.78,0,43606,14593,14326,14113,13846,13633,14220,13740,81,4210,500,10120,10,1,16163092,2243,10.14,2.01,12,0.92,1369.00,6913.00,17500,20230530,-20.69,5580,20221013,148.75,17500,-20.69,20230530,7740,79.33,20230103,17500,-20.69,20230530,5580,148.75,20221013,3.53,N,093520,500,80 억,,2389135,N,N,10,N,00,N
|
|
20230628,140643,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13840,-220,5,-1.56,1191602820,84807,67.72,14110,14380,13740,18270,9850,14060,14050.76,14.78,0,5193,14593,14326,14113,13846,13633,14220,13740,81,4210,500,10120,10,1,16163092,2237,10.11,2.00,12,0.52,1369.00,6913.00,17500,20230530,-20.91,5580,20221013,148.03,17500,-20.91,20230530,7740,78.81,20230103,17500,-20.91,20230530,5580,148.03,20221013,3.53,N,093520,500,80 억,,2389135,N,N,10,N,00,N
|
|
20230628,130644,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13910,-150,5,-1.07,1047348370,74411,59.41,14110,14380,13740,18270,9850,14060,14075.18,14.78,0,7834,14593,14326,14113,13846,13633,14220,13740,81,4210,500,10120,10,1,16163092,2248,10.16,2.01,12,0.46,1369.00,6913.00,17500,20230530,-20.51,5580,20221013,149.28,17500,-20.51,20230530,7740,79.72,20230103,17500,-20.51,20230530,5580,149.28,20221013,3.53,N,093520,500,80 억,,2389135,N,N,10,N,00,N
|
|
20230628,120639,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13970,-90,5,-0.64,981971430,69725,55.67,14110,14380,13740,18270,9850,14060,14083.49,14.78,0,7577,14593,14326,14113,13846,13633,14220,13740,81,4210,500,10120,10,1,16163092,2258,10.20,2.02,12,0.43,1369.00,6913.00,17500,20230530,-20.17,5580,20221013,150.36,17500,-20.17,20230530,7740,80.49,20230103,17500,-20.17,20230530,5580,150.36,20221013,3.53,N,093520,500,80 억,,2389135,N,N,10,N,00,N
|
|
20230628,110647,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13900,-160,5,-1.14,913945660,64832,51.77,14110,14380,13740,18270,9850,14060,14097.14,14.78,0,7615,14593,14326,14113,13846,13633,14220,13740,81,4210,500,10120,10,1,16163092,2247,10.15,2.01,12,0.40,1369.00,6913.00,17500,20230530,-20.57,5580,20221013,149.10,17500,-20.57,20230530,7740,79.59,20230103,17500,-20.57,20230530,5580,149.10,20221013,3.53,N,093520,500,80 억,,2389135,N,N,10,N,00,N
|
|
20230628,100648,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14230,170,2,1.21,439526360,30822,24.61,14110,14380,14110,18270,9850,14060,14260.15,14.78,0,7350,14593,14326,14113,13846,13633,14220,13740,81,4210,500,10120,10,1,16163092,2300,10.39,2.06,12,0.19,1369.00,6913.00,17500,20230530,-18.69,5580,20221013,155.02,17500,-18.69,20230530,7740,83.85,20230103,17500,-18.69,20230530,5580,155.02,20221013,3.53,N,093520,500,80 억,,2389135,N,N,10,N,00,N
|
|
20230628,090646,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14260,200,2,1.42,75121700,5305,4.24,14110,14260,14110,18270,9850,14060,14160.55,14.78,0,2216,14593,14326,14113,13846,13633,14220,13740,81,4210,500,10120,10,1,16163092,2305,10.42,2.06,12,0.03,1369.00,6913.00,17500,20230530,-18.51,5580,20221013,155.56,17500,-18.51,20230530,7740,84.24,20230103,17500,-18.51,20230530,5580,155.56,20221013,3.53,N,093520,500,80 억,,2389135,N,N,10,N,00,N
|
|
20230627,160644,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14060,-520,5,-3.57,1742857360,123982,97.50,14380,14380,13900,18950,10210,14580,14057.13,14.68,0,15679,15133,14856,14403,14126,13673,14995,14265,81,4370,500,10490,10,1,16163092,2273,10.27,2.03,12,0.77,1369.00,6913.00,17500,20230530,-19.66,5580,20221013,151.97,17500,-19.66,20230530,7740,81.65,20230103,17500,-19.66,20230530,5580,151.97,20221013,3.48,N,093520,500,80 억,,2372777,N,N,10,N,00,N
|
|
20230627,150649,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14050,-530,5,-3.64,1588946280,113020,88.88,14380,14380,13900,18950,10210,14580,14058.75,14.68,0,13542,15133,14856,14403,14126,13673,14995,14265,81,4370,500,10490,10,1,16163092,2271,10.26,2.03,12,0.70,1369.00,6913.00,17500,20230530,-19.71,5580,20221013,151.79,17500,-19.71,20230530,7740,81.52,20230103,17500,-19.71,20230530,5580,151.79,20221013,3.48,N,093520,500,80 억,,2372777,N,N,0,N,00,N
|
|
20230627,140656,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14080,-500,5,-3.43,1424860460,101364,79.71,14380,14380,13900,18950,10210,14580,14056.61,14.68,0,10902,15133,14856,14403,14126,13673,14995,14265,81,4370,500,10490,10,1,16163092,2276,10.28,2.04,12,0.63,1369.00,6913.00,17500,20230530,-19.54,5580,20221013,152.33,17500,-19.54,20230530,7740,81.91,20230103,17500,-19.54,20230530,5580,152.33,20221013,3.48,N,093520,500,80 억,,2372777,N,N,0,N,00,N
|
|
20230627,130654,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14040,-540,5,-3.70,1342875770,95535,75.13,14380,14380,13900,18950,10210,14580,14056.10,14.68,0,11369,15133,14856,14403,14126,13673,14995,14265,81,4370,500,10490,10,1,16163092,2269,10.26,2.03,12,0.59,1369.00,6913.00,17500,20230530,-19.77,5580,20221013,151.61,17500,-19.77,20230530,7740,81.40,20230103,17500,-19.77,20230530,5580,151.61,20221013,3.48,N,093520,500,80 억,,2372777,N,N,0,N,00,N
|
|
20230627,120656,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14070,-510,5,-3.50,1230408520,87520,68.83,14380,14380,13900,18950,10210,14580,14058.30,14.68,0,9836,15133,14856,14403,14126,13673,14995,14265,81,4370,500,10490,10,1,16163092,2274,10.28,2.04,12,0.54,1369.00,6913.00,17500,20230530,-19.60,5580,20221013,152.15,17500,-19.60,20230530,7740,81.78,20230103,17500,-19.60,20230530,5580,152.15,20221013,3.48,N,093520,500,80 억,,2372777,N,N,0,N,00,N
|
|
20230627,110700,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14140,-440,5,-3.02,1166659210,82995,65.27,14380,14380,13900,18950,10210,14580,14056.67,14.68,0,9457,15133,14856,14403,14126,13673,14995,14265,81,4370,500,10490,10,1,16163092,2285,10.33,2.05,12,0.51,1369.00,6913.00,17500,20230530,-19.20,5580,20221013,153.41,17500,-19.20,20230530,7740,82.69,20230103,17500,-19.20,20230530,5580,153.41,20221013,3.48,N,093520,500,80 억,,2372777,N,N,0,N,00,N
|
|
20230627,100641,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14060,-520,5,-3.57,756605580,53679,42.21,14380,14380,13930,18950,10210,14580,14094.55,14.68,0,3071,15133,14856,14403,14126,13673,14995,14265,81,4370,500,10490,10,1,16163092,2273,10.27,2.03,12,0.33,1369.00,6913.00,17500,20230530,-19.66,5580,20221013,151.97,17500,-19.66,20230530,7740,81.65,20230103,17500,-19.66,20230530,5580,151.97,20221013,3.48,N,093520,500,80 억,,2372777,N,N,0,N,00,N
|
|
20230627,090645,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14320,-260,5,-1.78,57702380,4017,3.16,14380,14380,14300,18950,10210,14580,14361.83,14.68,0,-873,15133,14856,14403,14126,13673,14995,14265,81,4370,500,10490,10,1,16163092,2315,10.46,2.07,12,0.02,1369.00,6913.00,17500,20230530,-18.17,5580,20221013,156.63,17500,-18.17,20230530,7740,85.01,20230103,17500,-18.17,20230530,5580,156.63,20221013,3.48,N,093520,500,80 억,,2372777,N,N,0,N,00,N
|
|
20230626,160642,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14580,190,2,1.32,1811887490,125977,77.05,14220,14680,13950,18700,10080,14390,14382.55,14.69,0,1347,15496,14942,14536,13982,13576,14740,13780,81,4310,500,10360,10,1,16163092,2357,10.65,2.11,12,0.78,1369.00,6913.00,17500,20230530,-16.69,5580,20221013,161.29,17500,-16.69,20230530,7740,88.37,20230103,17500,-16.69,20230530,5580,161.29,20221013,3.54,N,093520,500,80 억,,2374131,N,N,0,N,00,N
|
|
20230626,150648,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14500,110,2,0.76,1761860510,122538,74.94,14220,14680,13950,18700,10080,14390,14378.04,14.69,0,450,15496,14942,14536,13982,13576,14740,13780,81,4310,500,10360,10,1,16163092,2344,10.59,2.10,12,0.76,1369.00,6913.00,17500,20230530,-17.14,5580,20221013,159.86,17500,-17.14,20230530,7740,87.34,20230103,17500,-17.14,20230530,5580,159.86,20221013,3.54,N,093520,500,80 억,,2374131,N,N,0,N,00,N
|
|
20230626,140647,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14630,240,2,1.67,1508035920,105158,64.31,14220,14640,13950,18700,10080,14390,14340.48,14.69,0,5704,15496,14942,14536,13982,13576,14740,13780,81,4310,500,10360,10,1,16163092,2365,10.69,2.12,12,0.65,1369.00,6913.00,17500,20230530,-16.40,5580,20221013,162.19,17500,-16.40,20230530,7740,89.02,20230103,17500,-16.40,20230530,5580,162.19,20221013,3.54,N,093520,500,80 억,,2374131,N,N,0,N,00,N
|
|
20230626,130643,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14470,80,2,0.56,1233236920,86327,52.80,14220,14540,13950,18700,10080,14390,14285.16,14.69,0,8442,15496,14942,14536,13982,13576,14740,13780,81,4310,500,10360,10,1,16163092,2339,10.57,2.09,12,0.53,1369.00,6913.00,17500,20230530,-17.31,5580,20221013,159.32,17500,-17.31,20230530,7740,86.95,20230103,17500,-17.31,20230530,5580,159.32,20221013,3.54,N,093520,500,80 억,,2374131,N,N,0,N,00,N
|
|
20230626,120644,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14470,80,2,0.56,1053944110,73967,45.24,14220,14530,13950,18700,10080,14390,14248.08,14.69,0,8752,15496,14942,14536,13982,13576,14740,13780,81,4310,500,10360,10,1,16163092,2339,10.57,2.09,12,0.46,1369.00,6913.00,17500,20230530,-17.31,5580,20221013,159.32,17500,-17.31,20230530,7740,86.95,20230103,17500,-17.31,20230530,5580,159.32,20221013,3.54,N,093520,500,80 억,,2374131,N,N,0,N,00,N
|
|
20230626,110642,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14460,70,2,0.49,967110180,67967,41.57,14220,14520,13950,18700,10080,14390,14228.17,14.69,0,10297,15496,14942,14536,13982,13576,14740,13780,81,4310,500,10360,10,1,16163092,2337,10.56,2.09,12,0.42,1369.00,6913.00,17500,20230530,-17.37,5580,20221013,159.14,17500,-17.37,20230530,7740,86.82,20230103,17500,-17.37,20230530,5580,159.14,20221013,3.54,N,093520,500,80 억,,2374131,N,N,0,N,00,N
|
|
20230626,100643,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14330,-60,5,-0.42,710457800,50164,30.68,14220,14420,13950,18700,10080,14390,14160.88,14.69,0,9936,15496,14942,14536,13982,13576,14740,13780,81,4310,500,10360,10,1,16163092,2316,10.47,2.07,12,0.31,1369.00,6913.00,17500,20230530,-18.11,5580,20221013,156.81,17500,-18.11,20230530,7740,85.14,20230103,17500,-18.11,20230530,5580,156.81,20221013,3.54,N,093520,500,80 억,,2374131,N,N,0,N,00,N
|
|
20230626,090645,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14090,-300,5,-2.08,270843470,19200,11.74,14220,14240,13950,18700,10080,14390,14100.43,14.69,0,1042,15496,14942,14536,13982,13576,14740,13780,81,4310,500,10360,10,1,16163092,2277,10.29,2.04,12,0.12,1369.00,6913.00,17500,20230530,-19.49,5580,20221013,152.51,17500,-19.49,20230530,7740,82.04,20230103,17500,-19.49,20230530,5580,152.51,20221013,3.54,N,093520,500,80 억,,2374131,N,N,0,N,00,N
|
|
20230623,172743,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14390,-510,5,-3.42,2363558690,163061,212.92,14910,15090,14130,19370,10430,14900,14495.48,14.54,0,22661,15326,15112,14836,14622,14346,15220,14730,81,4470,500,10720,10,1,16163092,2326,10.51,2.08,12,1.01,1369.00,6913.00,17500,20230530,-17.77,5580,20221013,157.89,17500,-17.77,20230530,7740,85.92,20230103,17500,-17.77,20230530,5580,157.89,20221013,3.48,N,093520,500,80 억,,2350091,N,N,0,N,00,N
|
|
20230623,140534,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14350,-550,5,-3.69,1532235110,104813,136.86,14910,15090,14170,19370,10430,14900,14618.72,14.54,0,12118,15326,15112,14836,14622,14346,15220,14730,81,4470,500,10720,10,1,16163092,2319,10.48,2.08,12,0.65,1369.00,6913.00,17500,20230530,-18.00,5580,20221013,157.17,17500,-18.00,20230530,7740,85.40,20230103,17500,-18.00,20230530,5580,157.17,20221013,3.48,N,093520,500,80 억,,2350091,N,N,0,N,00,N
|
|
20230622,160913,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14900,-50,5,-0.33,1117191560,75210,58.23,14670,15050,14560,19430,10470,14950,14854.22,14.47,0,10742,15703,15326,15123,14746,14543,15225,14645,81,4480,500,10760,10,1,16163092,2408,10.88,2.16,12,0.47,1369.00,6913.00,17500,20230530,-14.86,5580,20221013,167.03,17500,-14.86,20230530,7740,92.51,20230103,17500,-14.86,20230530,5580,167.03,20221013,3.46,N,093520,500,80 억,,2339469,N,N,35,N,00,N
|
|
20230622,150807,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14880,-70,5,-0.47,1056285370,71109,55.05,14670,15050,14560,19430,10470,14950,14854.40,14.47,0,11348,15703,15326,15123,14746,14543,15225,14645,81,4480,500,10760,10,1,16163092,2405,10.87,2.15,12,0.44,1369.00,6913.00,17500,20230530,-14.97,5580,20221013,166.67,17500,-14.97,20230530,7740,92.25,20230103,17500,-14.97,20230530,5580,166.67,20221013,3.46,N,093520,500,80 억,,2339469,N,N,35,N,00,N
|
|
20230622,140819,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14920,-30,5,-0.20,895710890,60309,46.69,14670,15050,14560,19430,10470,14950,14851.96,14.47,0,13901,15703,15326,15123,14746,14543,15225,14645,81,4480,500,10760,10,1,16163092,2412,10.90,2.16,12,0.37,1369.00,6913.00,17500,20230530,-14.74,5580,20221013,167.38,17500,-14.74,20230530,7740,92.76,20230103,17500,-14.74,20230530,5580,167.38,20221013,3.46,N,093520,500,80 억,,2339469,N,N,35,N,00,N
|
|
20230622,130431,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14940,-10,5,-0.07,844512040,56884,44.04,14670,15050,14560,19430,10470,14950,14846.14,14.47,0,14794,15703,15326,15123,14746,14543,15225,14645,81,4480,500,10760,10,1,16163092,2415,10.91,2.16,12,0.35,1369.00,6913.00,17500,20230530,-14.63,5580,20221013,167.74,17500,-14.63,20230530,7740,93.02,20230103,17500,-14.63,20230530,5580,167.74,20221013,3.46,N,093520,500,80 억,,2339469,N,N,35,N,00,N
|
|
20230622,121022,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15040,90,2,0.60,743178690,50073,38.76,14670,15050,14560,19430,10470,14950,14841.81,14.47,0,15303,15703,15326,15123,14746,14543,15225,14645,81,4480,500,10760,10,1,16163092,2431,10.99,2.18,12,0.31,1369.00,6913.00,17500,20230530,-14.06,5580,20221013,169.53,17500,-14.06,20230530,7740,94.32,20230103,17500,-14.06,20230530,5580,169.53,20221013,3.46,N,093520,500,80 억,,2339469,N,N,35,N,00,N
|
|
20230622,110414,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14970,20,2,0.13,661920840,44657,34.57,14670,15050,14560,19430,10470,14950,14822.21,14.47,0,15492,15703,15326,15123,14746,14543,15225,14645,81,4480,500,10760,10,1,16163092,2420,10.93,2.17,12,0.28,1369.00,6913.00,17500,20230530,-14.46,5580,20221013,168.28,17500,-14.46,20230530,7740,93.41,20230103,17500,-14.46,20230530,5580,168.28,20221013,3.46,N,093520,500,80 억,,2339469,N,N,35,N,00,N
|
|
20230622,100559,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14900,-50,5,-0.33,379617340,25758,19.94,14670,14930,14560,19430,10470,14950,14737.50,14.47,0,8300,15703,15326,15123,14746,14543,15225,14645,81,4480,500,10760,10,1,16163092,2408,10.88,2.16,12,0.16,1369.00,6913.00,17500,20230530,-14.86,5580,20221013,167.03,17500,-14.86,20230530,7740,92.51,20230103,17500,-14.86,20230530,5580,167.03,20221013,3.46,N,093520,500,80 억,,2339469,N,N,35,N,00,N
|
|
20230622,090208,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14600,-350,5,-2.34,48343360,3299,2.55,14670,14800,14600,19430,10470,14950,14650.13,14.47,0,652,15703,15326,15123,14746,14543,15225,14645,81,4480,500,10760,10,1,16163092,2360,10.66,2.11,12,0.02,1369.00,6913.00,17500,20230530,-16.57,5580,20221013,161.65,17500,-16.57,20230530,7740,88.63,20230103,17500,-16.57,20230530,5580,161.65,20221013,3.46,N,093520,500,80 억,,2339469,N,N,35,N,00,N
|
|
20230621,160856,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14950,-530,5,-3.42,1943690410,128727,37.06,15480,15500,14920,20100,10840,15480,15099.29,14.60,0,-20717,16366,15922,15226,14782,14086,16145,15005,81,4630,500,11140,10,1,16163092,2416,10.92,2.16,12,0.80,1369.00,6913.00,17500,20230530,-14.57,5580,20221013,167.92,17500,-14.57,20230530,7740,93.15,20230103,17500,-14.57,20230530,5580,167.92,20221013,3.41,N,093520,500,80 억,,2359979,N,N,35,N,00,N
|
|
20230621,151018,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14950,-530,5,-3.42,1826489070,120894,34.80,15480,15500,14920,20100,10840,15480,15107.92,14.60,0,-19695,16366,15922,15226,14782,14086,16145,15005,81,4630,500,11140,10,1,16163092,2416,10.92,2.16,12,0.75,1369.00,6913.00,17500,20230530,-14.57,5580,20221013,167.92,17500,-14.57,20230530,7740,93.15,20230103,17500,-14.57,20230530,5580,167.92,20221013,3.41,N,093520,500,80 억,,2359979,N,N,18,N,00,N
|
|
20230621,141007,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14960,-520,5,-3.36,1622180250,107232,30.87,15480,15500,14950,20100,10840,15480,15127.48,14.60,0,-19794,16366,15922,15226,14782,14086,16145,15005,81,4630,500,11140,10,1,16163092,2418,10.93,2.16,12,0.66,1369.00,6913.00,17500,20230530,-14.51,5580,20221013,168.10,17500,-14.51,20230530,7740,93.28,20230103,17500,-14.51,20230530,5580,168.10,20221013,3.41,N,093520,500,80 억,,2359979,N,N,18,N,00,N
|
|
20230621,130254,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15070,-410,5,-2.65,1340568300,88502,25.48,15480,15500,15030,20100,10840,15480,15147.00,14.60,0,-13164,16366,15922,15226,14782,14086,16145,15005,81,4630,500,11140,10,1,16163092,2436,11.01,2.18,12,0.55,1369.00,6913.00,17500,20230530,-13.89,5580,20221013,170.07,17500,-13.89,20230530,7740,94.70,20230103,17500,-13.89,20230530,5580,170.07,20221013,3.41,N,093520,500,80 억,,2359979,N,N,18,N,00,N
|
|
20230621,120429,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15090,-390,5,-2.52,1167118990,77001,22.17,15480,15500,15070,20100,10840,15480,15156.83,14.60,0,-11401,16366,15922,15226,14782,14086,16145,15005,81,4630,500,11140,10,1,16163092,2439,11.02,2.18,12,0.48,1369.00,6913.00,17500,20230530,-13.77,5580,20221013,170.43,17500,-13.77,20230530,7740,94.96,20230103,17500,-13.77,20230530,5580,170.43,20221013,3.41,N,093520,500,80 억,,2359979,N,N,18,N,00,N
|
|
20230621,110442,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15140,-340,5,-2.20,1033405830,68157,19.62,15480,15500,15070,20100,10840,15480,15161.74,14.60,0,-7416,16366,15922,15226,14782,14086,16145,15005,81,4630,500,11140,10,1,16163092,2447,11.06,2.19,12,0.42,1369.00,6913.00,17500,20230530,-13.49,5580,20221013,171.33,17500,-13.49,20230530,7740,95.61,20230103,17500,-13.49,20230530,5580,171.33,20221013,3.41,N,093520,500,80 억,,2359979,N,N,18,N,00,N
|
|
20230621,100333,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15160,-320,5,-2.07,604667030,39785,11.45,15480,15500,15100,20100,10840,15480,15197.76,14.60,0,-9160,16366,15922,15226,14782,14086,16145,15005,81,4630,500,11140,10,1,16163092,2450,11.07,2.19,12,0.25,1369.00,6913.00,17500,20230530,-13.37,5580,20221013,171.68,17500,-13.37,20230530,7740,95.87,20230103,17500,-13.37,20230530,5580,171.68,20221013,3.41,N,093520,500,80 억,,2359979,N,N,18,N,00,N
|
|
20230621,090550,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15300,-180,5,-1.16,128666880,8399,2.42,15480,15500,15150,20100,10840,15480,15317.65,14.60,0,-1219,16366,15922,15226,14782,14086,16145,15005,81,4630,500,11140,10,1,16163092,2473,11.18,2.21,12,0.05,1369.00,6913.00,17500,20230530,-12.57,5580,20221013,174.19,17500,-12.57,20230530,7740,97.67,20230103,17500,-12.57,20230530,5580,174.19,20221013,3.41,N,093520,500,80 억,,2359979,N,N,18,N,00,N
|
|
20230620,160523,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15480,510,2,3.41,5270847270,345507,132.89,14970,15670,14530,19460,10480,14970,15255.07,14.53,0,9777,16343,15656,15183,14496,14023,15420,14260,81,4490,500,10770,10,1,16163092,2502,11.31,2.24,12,2.14,1369.00,6913.00,17500,20230530,-11.54,5580,20221013,177.42,17500,-11.54,20230530,7740,100.00,20230103,17500,-11.54,20230530,5580,177.42,20221013,3.44,N,093520,500,80 억,,2349156,N,N,18,N,00,N
|
|
20230620,150504,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15280,310,2,2.07,4718309210,309686,119.11,14970,15670,14530,19460,10480,14970,15235.80,14.53,0,-9447,16343,15656,15183,14496,14023,15420,14260,81,4490,500,10770,10,1,16163092,2470,11.16,2.21,12,1.92,1369.00,6913.00,17500,20230530,-12.69,5580,20221013,173.84,17500,-12.69,20230530,7740,97.42,20230103,17500,-12.69,20230530,5580,173.84,20221013,3.44,N,093520,500,80 억,,2349156,N,N,243,N,00,N
|
|
20230620,140123,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15190,220,2,1.47,4453884810,292360,112.44,14970,15670,14530,19460,10480,14970,15234.27,14.53,0,-16186,16343,15656,15183,14496,14023,15420,14260,81,4490,500,10770,10,1,16163092,2455,11.10,2.20,12,1.81,1369.00,6913.00,17500,20230530,-13.20,5580,20221013,172.22,17500,-13.20,20230530,7740,96.25,20230103,17500,-13.20,20230530,5580,172.22,20221013,3.44,N,093520,500,80 억,,2349156,N,N,243,N,00,N
|
|
20230620,131031,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15150,180,2,1.20,4327998950,284076,109.26,14970,15670,14530,19460,10480,14970,15235.38,14.53,0,-19253,16343,15656,15183,14496,14023,15420,14260,81,4490,500,10770,10,1,16163092,2449,11.07,2.19,12,1.76,1369.00,6913.00,17500,20230530,-13.43,5580,20221013,171.51,17500,-13.43,20230530,7740,95.74,20230103,17500,-13.43,20230530,5580,171.51,20221013,3.44,N,093520,500,80 억,,2349156,N,N,243,N,00,N
|
|
20230620,120642,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15180,210,2,1.40,4194342910,275247,105.86,14970,15670,14530,19460,10480,14970,15238.49,14.53,0,-20798,16343,15656,15183,14496,14023,15420,14260,81,4490,500,10770,10,1,16163092,2454,11.09,2.20,12,1.70,1369.00,6913.00,17500,20230530,-13.26,5580,20221013,172.04,17500,-13.26,20230530,7740,96.12,20230103,17500,-13.26,20230530,5580,172.04,20221013,3.44,N,093520,500,80 억,,2349156,N,N,243,N,00,N
|
|
20230620,110942,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15230,260,2,1.74,3916433650,256906,98.81,14970,15670,14530,19460,10480,14970,15244.64,14.53,0,-20649,16343,15656,15183,14496,14023,15420,14260,81,4490,500,10770,10,1,16163092,2462,11.12,2.20,12,1.59,1369.00,6913.00,17500,20230530,-12.97,5580,20221013,172.94,17500,-12.97,20230530,7740,96.77,20230103,17500,-12.97,20230530,5580,172.94,20221013,3.44,N,093520,500,80 억,,2349156,N,N,243,N,00,N
|
|
20230620,100816,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15030,60,2,0.40,658003010,44637,17.17,14970,15030,14530,19460,10480,14970,14741.09,14.53,0,3175,16343,15656,15183,14496,14023,15420,14260,81,4490,500,10770,10,1,16163092,2429,10.98,2.17,12,0.28,1369.00,6913.00,17500,20230530,-14.11,5580,20221013,169.35,17500,-14.11,20230530,7740,94.19,20230103,17500,-14.11,20230530,5580,169.35,20221013,3.44,N,093520,500,80 억,,2349156,N,N,243,N,00,N
|
|
20230620,090202,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14900,-70,5,-0.47,22254980,1490,0.57,14970,14970,14890,19460,10480,14970,14935.75,14.53,0,-274,16343,15656,15183,14496,14023,15420,14260,81,4490,500,10770,10,1,16163092,2408,10.88,2.16,12,0.01,1369.00,6913.00,17500,20230530,-14.86,5580,20221013,167.03,17500,-14.86,20230530,7740,92.51,20230103,17500,-14.86,20230530,5580,167.03,20221013,3.44,N,093520,500,80 억,,2349156,N,N,243,N,00,N
|
|
20230619,160450,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14970,-520,5,-3.36,3887688770,258425,121.45,15710,15870,14710,20100,10850,15490,15043.68,14.56,0,-2756,15896,15692,15396,15192,14896,15795,15295,81,4625,500,11150,10,1,16163092,2420,10.93,2.17,12,1.60,1369.00,6913.00,17500,20230530,-14.46,5580,20221013,168.28,17500,-14.46,20230530,7740,93.41,20230103,17500,-14.46,20230530,5580,168.28,20221013,3.37,N,093520,500,80 억,,2352793,N,N,243,N,00,N
|
|
20230619,150106,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14900,-590,5,-3.81,3697937840,245729,115.48,15710,15870,14710,20100,10850,15490,15048.71,14.56,0,-6274,15896,15692,15396,15192,14896,15795,15295,81,4625,500,11150,10,1,16163092,2408,10.88,2.16,12,1.52,1369.00,6913.00,17500,20230530,-14.86,5580,20221013,167.03,17500,-14.86,20230530,7740,92.51,20230103,17500,-14.86,20230530,5580,167.03,20221013,3.37,N,093520,500,80 억,,2352793,N,N,0,N,00,N
|
|
20230619,140842,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14790,-700,5,-4.52,3411652790,226503,106.45,15710,15870,14710,20100,10850,15490,15062.14,14.56,0,-13179,15896,15692,15396,15192,14896,15795,15295,81,4625,500,11150,10,1,16163092,2391,10.80,2.14,12,1.40,1369.00,6913.00,17500,20230530,-15.49,5580,20221013,165.05,17500,-15.49,20230530,7740,91.09,20230103,17500,-15.49,20230530,5580,165.05,20221013,3.37,N,093520,500,80 억,,2352793,N,N,0,N,00,N
|
|
20230619,130126,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14900,-590,5,-3.81,2985763080,197691,92.91,15710,15870,14730,20100,10850,15490,15103.03,14.56,0,-14046,15896,15692,15396,15192,14896,15795,15295,81,4625,500,11150,10,1,16163092,2408,10.88,2.16,12,1.22,1369.00,6913.00,17500,20230530,-14.86,5580,20221013,167.03,17500,-14.86,20230530,7740,92.51,20230103,17500,-14.86,20230530,5580,167.03,20221013,3.37,N,093520,500,80 억,,2352793,N,N,0,N,00,N
|
|
20230619,120644,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14890,-600,5,-3.87,2902578390,192117,90.29,15710,15870,14730,20100,10850,15490,15108.24,14.56,0,-13748,15896,15692,15396,15192,14896,15795,15295,81,4625,500,11150,10,1,16163092,2407,10.88,2.15,12,1.19,1369.00,6913.00,17500,20230530,-14.91,5580,20221013,166.85,17500,-14.91,20230530,7740,92.38,20230103,17500,-14.91,20230530,5580,166.85,20221013,3.37,N,093520,500,80 억,,2352793,N,N,0,N,00,N
|
|
20230619,110342,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14850,-640,5,-4.13,2741913720,181303,85.21,15710,15870,14730,20100,10850,15490,15123.22,14.56,0,-13573,15896,15692,15396,15192,14896,15795,15295,81,4625,500,11150,10,1,16163092,2400,10.85,2.15,12,1.12,1369.00,6913.00,17500,20230530,-15.14,5580,20221013,166.13,17500,-15.14,20230530,7740,91.86,20230103,17500,-15.14,20230530,5580,166.13,20221013,3.37,N,093520,500,80 억,,2352793,N,N,0,N,00,N
|
|
20230619,100731,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15040,-450,5,-2.91,2309797600,152403,71.62,15710,15870,14730,20100,10850,15490,15155.69,14.56,0,-15567,15896,15692,15396,15192,14896,15795,15295,81,4625,500,11150,10,1,16163092,2431,10.99,2.18,12,0.94,1369.00,6913.00,17500,20230530,-14.06,5580,20221013,169.53,17500,-14.06,20230530,7740,94.32,20230103,17500,-14.06,20230530,5580,169.53,20221013,3.37,N,093520,500,80 억,,2352793,N,N,0,N,00,N
|
|
20230619,090101,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15810,320,2,2.07,272234000,17292,8.13,15710,15870,15700,20100,10850,15490,15744.47,14.56,0,-875,15896,15692,15396,15192,14896,15795,15295,81,4625,500,11150,10,1,16163092,2555,11.55,2.29,12,0.11,1369.00,6913.00,17500,20230530,-9.66,5580,20221013,183.33,17500,-9.66,20230530,7740,104.26,20230103,17500,-9.66,20230530,5580,183.33,20221013,3.37,N,093520,500,80 억,,2352793,N,N,0,N,00,N
|
|
20230616,160119,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15490,220,2,1.44,3241387720,210337,71.17,15270,15600,15100,19850,10690,15270,15410.38,14.70,0,-21208,15983,15626,15293,14936,14603,15805,15115,81,4580,500,10990,10,1,16163092,2504,11.31,2.24,12,1.30,1369.00,6913.00,17500,20230530,-11.49,5580,20221013,177.60,17500,-11.49,20230530,7740,100.13,20230103,17500,-11.49,20230530,5580,177.60,20221013,3.35,N,093520,500,80 억,,2375734,N,N,0,N,00,N
|
|
20230616,150724,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15510,240,2,1.57,3120365760,202531,68.53,15270,15600,15100,19850,10690,15270,15406.86,14.70,0,-18508,15983,15626,15293,14936,14603,15805,15115,81,4580,500,10990,10,1,16163092,2507,11.33,2.24,12,1.25,1369.00,6913.00,17500,20230530,-11.37,5580,20221013,177.96,17500,-11.37,20230530,7740,100.39,20230103,17500,-11.37,20230530,5580,177.96,20221013,3.35,N,093520,500,80 억,,2375734,N,N,0,N,00,N
|
|
20230616,140341,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15470,200,2,1.31,2766447090,179740,60.82,15270,15600,15100,19850,10690,15270,15391.38,14.70,0,-9809,15983,15626,15293,14936,14603,15805,15115,81,4580,500,10990,10,1,16163092,2500,11.30,2.24,12,1.11,1369.00,6913.00,17500,20230530,-11.60,5580,20221013,177.24,17500,-11.60,20230530,7740,99.87,20230103,17500,-11.60,20230530,5580,177.24,20221013,3.35,N,093520,500,80 억,,2375734,N,N,0,N,00,N
|
|
20230616,130807,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15520,250,2,1.64,2210558620,143974,48.71,15270,15560,15100,19850,10690,15270,15353.87,14.70,0,-179,15983,15626,15293,14936,14603,15805,15115,81,4580,500,10990,10,1,16163092,2509,11.34,2.25,12,0.89,1369.00,6913.00,17500,20230530,-11.31,5580,20221013,178.14,17500,-11.31,20230530,7740,100.52,20230103,17500,-11.31,20230530,5580,178.14,20221013,3.35,N,093520,500,80 억,,2375734,N,N,0,N,00,N
|
|
20230616,120752,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15350,80,2,0.52,1826653130,119153,40.32,15270,15550,15100,19850,10690,15270,15330.32,14.70,0,-1068,15983,15626,15293,14936,14603,15805,15115,81,4580,500,10990,10,1,16163092,2481,11.21,2.22,12,0.74,1369.00,6913.00,17500,20230530,-12.29,5580,20221013,175.09,17500,-12.29,20230530,7740,98.32,20230103,17500,-12.29,20230530,5580,175.09,20221013,3.35,N,093520,500,80 억,,2375734,N,N,0,N,00,N
|
|
20230616,110536,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15480,210,2,1.38,1508157090,98437,33.31,15270,15550,15100,19850,10690,15270,15321.04,14.70,0,945,15983,15626,15293,14936,14603,15805,15115,81,4580,500,10990,10,1,16163092,2502,11.31,2.24,12,0.61,1369.00,6913.00,17500,20230530,-11.54,5580,20221013,177.42,17500,-11.54,20230530,7740,100.00,20230103,17500,-11.54,20230530,5580,177.42,20221013,3.35,N,093520,500,80 억,,2375734,N,N,0,N,00,N
|
|
20230616,100959,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15330,60,2,0.39,805231140,52897,17.90,15270,15430,15100,19850,10690,15270,15222.62,14.70,0,-485,15983,15626,15293,14936,14603,15805,15115,81,4580,500,10990,10,1,16163092,2478,11.20,2.22,12,0.33,1369.00,6913.00,17500,20230530,-12.40,5580,20221013,174.73,17500,-12.40,20230530,7740,98.06,20230103,17500,-12.40,20230530,5580,174.73,20221013,3.35,N,093520,500,80 억,,2375734,N,N,0,N,00,N
|
|
20230616,091008,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15250,-20,5,-0.13,202823600,13343,4.51,15270,15270,15130,19850,10690,15270,15200.75,14.70,0,-3195,15983,15626,15293,14936,14603,15805,15115,81,4580,500,10990,10,1,16163092,2465,11.14,2.21,12,0.08,1369.00,6913.00,17500,20230530,-12.86,5580,20221013,173.30,17500,-12.86,20230530,7740,97.03,20230103,17500,-12.86,20230530,5580,173.30,20221013,3.35,N,093520,500,80 억,,2375734,N,N,0,N,00,N
|
|
20230615,150602,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15290,130,2,0.86,4267696710,278626,77.87,15200,15650,14960,19700,10620,15160,15316.94,14.85,0,-20512,15780,15470,15140,14830,14500,15305,14665,81,4540,500,10910,10,1,16163092,2471,11.17,2.21,12,1.72,1369.00,6913.00,17500,20230530,-12.63,5580,20221013,174.01,17500,-12.63,20230530,7740,97.55,20230103,17500,-12.63,20230530,5580,174.01,20221013,3.35,N,093520,500,80 억,,2400749,N,N,0,N,00,N
|
|
20230615,140238,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15330,170,2,1.12,3769671970,246157,68.79,15200,15650,14960,19700,10620,15160,15314.10,14.85,0,-25895,15780,15470,15140,14830,14500,15305,14665,81,4540,500,10910,10,1,16163092,2478,11.20,2.22,12,1.52,1369.00,6913.00,17500,20230530,-12.40,5580,20221013,174.73,17500,-12.40,20230530,7740,98.06,20230103,17500,-12.40,20230530,5580,174.73,20221013,3.35,N,093520,500,80 억,,2400749,N,N,0,N,00,N
|
|
20230615,131025,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15240,80,2,0.53,3479192490,227112,63.47,15200,15650,14960,19700,10620,15160,15319.28,14.85,0,-31585,15780,15470,15140,14830,14500,15305,14665,81,4540,500,10910,10,1,16163092,2463,11.13,2.20,12,1.41,1369.00,6913.00,17500,20230530,-12.91,5580,20221013,173.12,17500,-12.91,20230530,7740,96.90,20230103,17500,-12.91,20230530,5580,173.12,20221013,3.35,N,093520,500,80 억,,2400749,N,N,0,N,00,N
|
|
20230615,120815,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15280,120,2,0.79,3163084840,206407,57.69,15200,15650,14960,19700,10620,15160,15324.50,14.85,0,-29696,15780,15470,15140,14830,14500,15305,14665,81,4540,500,10910,10,1,16163092,2470,11.16,2.21,12,1.28,1369.00,6913.00,17500,20230530,-12.69,5580,20221013,173.84,17500,-12.69,20230530,7740,97.42,20230103,17500,-12.69,20230530,5580,173.84,20221013,3.35,N,093520,500,80 억,,2400749,N,N,0,N,00,N
|
|
20230615,110235,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15040,-120,5,-0.79,2689037600,175015,48.91,15200,15650,15040,19700,10620,15160,15364.61,14.85,0,-32896,15780,15470,15140,14830,14500,15305,14665,81,4540,500,10910,10,1,16163092,2431,10.99,2.18,12,1.08,1369.00,6913.00,17500,20230530,-14.06,5580,20221013,169.53,17500,-14.06,20230530,7740,94.32,20230103,17500,-14.06,20230530,5580,169.53,20221013,3.35,N,093520,500,80 억,,2400749,N,N,0,N,00,N
|
|
20230611,184650,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15180,850,2,5.93,7507460970,504233,209.09,14420,15190,14220,18620,10040,14330,14885.65,15.53,-56821,-53292,14930,14630,14390,14090,13850,14510,13970,81,4290,500,10310,10,1,16163092,2454,11.09,2.20,12,3.12,1369.00,6913.00,17500,20230530,-13.26,5580,20221013,172.04,17500,-13.26,20230530,7740,96.12,20230103,17500,-13.26,20230530,5580,172.04,20221013,3.43,N,093520,500,80 억,,2510488,N,N,0,N,00,N
|