170 lines
74 KiB
CSV
170 lines
74 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230731,160723,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13060,-20,5,-0.15,810574780,61603,63.64,13170,13320,13010,17000,9160,13080,13159.67,15.08,0,-9187,13533,13306,13083,12856,12633,13420,12970,81,3920,500,9670,10,1,16163092,2111,9.54,1.89,12,0.38,1369.00,6913.00,17500,20230530,-25.37,5580,20221013,134.05,17500,-25.37,20230530,7740,68.73,20230103,17500,-25.37,20230530,5580,134.05,20221013,3.11,N,093520,500,80 억,,2437315,N,N,2,N,00,N
|
|
20230731,150723,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13040,-40,5,-0.31,745996070,56651,58.53,13170,13320,13020,17000,9160,13080,13168.28,15.08,0,-9309,13533,13306,13083,12856,12633,13420,12970,81,3920,500,9670,10,1,16163092,2108,9.53,1.89,12,0.35,1369.00,6913.00,17500,20230530,-25.49,5580,20221013,133.69,17500,-25.49,20230530,7740,68.48,20230103,17500,-25.49,20230530,5580,133.69,20221013,3.11,N,093520,500,80 억,,2437315,N,N,3,N,00,N
|
|
20230731,140726,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13070,-10,5,-0.08,647703920,49113,50.74,13170,13320,13050,17000,9160,13080,13188.03,15.08,0,-9162,13533,13306,13083,12856,12633,13420,12970,81,3920,500,9670,10,1,16163092,2113,9.55,1.89,12,0.30,1369.00,6913.00,17500,20230530,-25.31,5580,20221013,134.23,17500,-25.31,20230530,7740,68.86,20230103,17500,-25.31,20230530,5580,134.23,20221013,3.11,N,093520,500,80 억,,2437315,N,N,3,N,00,N
|
|
20230731,130725,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13180,100,2,0.76,594744930,45066,46.56,13170,13320,13050,17000,9160,13080,13197.20,15.08,0,-7030,13533,13306,13083,12856,12633,13420,12970,81,3920,500,9670,10,1,16163092,2130,9.63,1.91,12,0.28,1369.00,6913.00,17500,20230530,-24.69,5580,20221013,136.20,17500,-24.69,20230530,7740,70.28,20230103,17500,-24.69,20230530,5580,136.20,20221013,3.11,N,093520,500,80 억,,2437315,N,N,3,N,00,N
|
|
20230731,120731,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13220,140,2,1.07,544132530,41209,42.57,13170,13320,13050,17000,9160,13080,13204.22,15.08,0,-5502,13533,13306,13083,12856,12633,13420,12970,81,3920,500,9670,10,1,16163092,2137,9.66,1.91,12,0.25,1369.00,6913.00,17500,20230530,-24.46,5580,20221013,136.92,17500,-24.46,20230530,7740,70.80,20230103,17500,-24.46,20230530,5580,136.92,20221013,3.11,N,093520,500,80 억,,2437315,N,N,3,N,00,N
|
|
20230731,110736,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13240,160,2,1.22,466096700,35296,36.46,13170,13320,13050,17000,9160,13080,13205.37,15.08,0,-5782,13533,13306,13083,12856,12633,13420,12970,81,3920,500,9670,10,1,16163092,2140,9.67,1.92,12,0.22,1369.00,6913.00,17500,20230530,-24.34,5580,20221013,137.28,17500,-24.34,20230530,7740,71.06,20230103,17500,-24.34,20230530,5580,137.28,20221013,3.11,N,093520,500,80 억,,2437315,N,N,3,N,00,N
|
|
20230731,100730,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13190,110,2,0.84,255843380,19413,20.06,13170,13300,13050,17000,9160,13080,13178.97,15.08,0,-2842,13533,13306,13083,12856,12633,13420,12970,81,3920,500,9670,10,1,16163092,2132,9.63,1.91,12,0.12,1369.00,6913.00,17500,20230530,-24.63,5580,20221013,136.38,17500,-24.63,20230530,7740,70.41,20230103,17500,-24.63,20230530,5580,136.38,20221013,3.11,N,093520,500,80 억,,2437315,N,N,3,N,00,N
|
|
20230731,090724,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13260,180,2,1.38,9645520,732,0.76,13170,13260,13170,17000,9160,13080,13176.94,15.08,0,-932,13533,13306,13083,12856,12633,13420,12970,81,3920,500,9670,10,1,16163092,2143,9.69,1.92,12,0.00,1369.00,6913.00,17500,20230530,-24.23,5580,20221013,137.63,17500,-24.23,20230530,7740,71.32,20230103,17500,-24.23,20230530,5580,137.63,20221013,3.11,N,093520,500,80 억,,2437315,N,N,3,N,00,N
|
|
20230728,160725,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13080,210,2,1.63,1258460200,96273,78.44,12880,13310,12860,16730,9010,12870,13071.79,15.13,0,-7797,13683,13276,12583,12176,11483,13480,12380,81,3860,500,9520,10,1,16163092,2114,9.55,1.89,12,0.60,1369.00,6913.00,17500,20230530,-25.26,5580,20221013,134.41,17500,-25.26,20230530,7740,68.99,20230103,17500,-25.26,20230530,5580,134.41,20221013,3.17,N,093520,500,80 억,,2446068,N,N,3,N,00,N
|
|
20230728,150726,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13100,230,2,1.79,1196659630,91553,74.60,12880,13310,12860,16730,9010,12870,13070.68,15.13,0,-6771,13683,13276,12583,12176,11483,13480,12380,81,3860,500,9520,10,1,16163092,2117,9.57,1.89,12,0.57,1369.00,6913.00,17500,20230530,-25.14,5580,20221013,134.77,17500,-25.14,20230530,7740,69.25,20230103,17500,-25.14,20230530,5580,134.77,20221013,3.17,N,093520,500,80 억,,2446068,N,N,5,N,00,N
|
|
20230728,140722,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13070,200,2,1.55,1089991960,83398,67.95,12880,13310,12860,16730,9010,12870,13069.76,15.13,0,-6233,13683,13276,12583,12176,11483,13480,12380,81,3860,500,9520,10,1,16163092,2113,9.55,1.89,12,0.52,1369.00,6913.00,17500,20230530,-25.31,5580,20221013,134.23,17500,-25.31,20230530,7740,68.86,20230103,17500,-25.31,20230530,5580,134.23,20221013,3.17,N,093520,500,80 억,,2446068,N,N,5,N,00,N
|
|
20230728,130725,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12980,110,2,0.85,989067980,75651,61.64,12880,13310,12860,16730,9010,12870,13074.09,15.13,0,-9137,13683,13276,12583,12176,11483,13480,12380,81,3860,500,9520,10,1,16163092,2098,9.48,1.88,12,0.47,1369.00,6913.00,17500,20230530,-25.83,5580,20221013,132.62,17500,-25.83,20230530,7740,67.70,20230103,17500,-25.83,20230530,5580,132.62,20221013,3.17,N,093520,500,80 억,,2446068,N,N,5,N,00,N
|
|
20230728,120723,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13060,190,2,1.48,857624180,65568,53.42,12880,13310,12860,16730,9010,12870,13079.92,15.13,0,-4800,13683,13276,12583,12176,11483,13480,12380,81,3860,500,9520,10,1,16163092,2111,9.54,1.89,12,0.41,1369.00,6913.00,17500,20230530,-25.37,5580,20221013,134.05,17500,-25.37,20230530,7740,68.73,20230103,17500,-25.37,20230530,5580,134.05,20221013,3.17,N,093520,500,80 억,,2446068,N,N,5,N,00,N
|
|
20230728,110729,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12900,30,2,0.23,791491800,60484,49.28,12880,13310,12860,16730,9010,12870,13085.97,15.13,0,-4851,13683,13276,12583,12176,11483,13480,12380,81,3860,500,9520,10,1,16163092,2085,9.42,1.87,12,0.37,1369.00,6913.00,17500,20230530,-26.29,5580,20221013,131.18,17500,-26.29,20230530,7740,66.67,20230103,17500,-26.29,20230530,5580,131.18,20221013,3.17,N,093520,500,80 억,,2446068,N,N,5,N,00,N
|
|
20230728,100720,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13190,320,2,2.49,634293260,48422,39.45,12880,13310,12860,16730,9010,12870,13099.28,15.13,0,-268,13683,13276,12583,12176,11483,13480,12380,81,3860,500,9520,10,1,16163092,2132,9.63,1.91,12,0.30,1369.00,6913.00,17500,20230530,-24.63,5580,20221013,136.38,17500,-24.63,20230530,7740,70.41,20230103,17500,-24.63,20230530,5580,136.38,20221013,3.17,N,093520,500,80 억,,2446068,N,N,5,N,00,N
|
|
20230728,090728,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12990,120,2,0.93,104214630,8066,6.57,12880,13000,12860,16730,9010,12870,12920.24,15.13,0,-2811,13683,13276,12583,12176,11483,13480,12380,81,3860,500,9520,10,1,16163092,2100,9.49,1.88,12,0.05,1369.00,6913.00,17500,20230530,-25.77,5580,20221013,132.80,17500,-25.77,20230530,7740,67.83,20230103,17500,-25.77,20230530,5580,132.80,20221013,3.17,N,093520,500,80 억,,2446068,N,N,5,N,00,N
|
|
20230727,160721,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12870,840,2,6.98,1513751210,120847,55.50,11890,12990,11890,15630,8430,12030,12522.88,15.21,35115,-13487,13156,12592,12166,11602,11176,12380,11390,81,3600,500,8900,10,1,16163092,2080,9.40,1.86,12,0.75,1369.00,6913.00,17500,20230530,-26.46,5580,20221013,130.65,17500,-26.46,20230530,7740,66.28,20230103,17500,-26.46,20230530,5580,130.65,20221013,3.18,N,093520,500,80 억,,2459200,N,N,5,N,00,N
|
|
20230727,150723,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12900,870,2,7.23,1383730860,110754,50.86,11890,12990,11890,15630,8430,12030,12493.73,15.21,35115,-11702,13156,12592,12166,11602,11176,12380,11390,81,3600,500,8900,10,1,16163092,2085,9.42,1.87,12,0.69,1369.00,6913.00,17500,20230530,-26.29,5580,20221013,131.18,17500,-26.29,20230530,7740,66.67,20230103,17500,-26.29,20230530,5580,131.18,20221013,3.18,N,093520,500,80 억,,2459200,N,N,7,N,00,N
|
|
20230727,140718,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12620,590,2,4.90,1009140160,81458,37.41,11890,12620,11890,15630,8430,12030,12388.47,15.21,35115,-1989,13156,12592,12166,11602,11176,12380,11390,81,3600,500,8900,10,1,16163092,2040,9.22,1.83,12,0.50,1369.00,6913.00,17500,20230530,-27.89,5580,20221013,126.16,17500,-27.89,20230530,7740,63.05,20230103,17500,-27.89,20230530,5580,126.16,20221013,3.18,N,093520,500,80 억,,2459200,N,N,7,N,00,N
|
|
20230727,130717,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12540,510,2,4.24,922652600,74578,34.25,11890,12600,11890,15630,8430,12030,12371.65,15.21,35115,-3037,13156,12592,12166,11602,11176,12380,11390,81,3600,500,8900,10,1,16163092,2027,9.16,1.81,12,0.46,1369.00,6913.00,17500,20230530,-28.34,5580,20221013,124.73,17500,-28.34,20230530,7740,62.02,20230103,17500,-28.34,20230530,5580,124.73,20221013,3.18,N,093520,500,80 억,,2459200,N,N,7,N,00,N
|
|
20230727,120720,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12550,520,2,4.32,785448020,63590,29.20,11890,12600,11890,15630,8430,12030,12351.75,15.21,35115,505,13156,12592,12166,11602,11176,12380,11390,81,3600,500,8900,10,1,16163092,2028,9.17,1.82,12,0.39,1369.00,6913.00,17500,20230530,-28.29,5580,20221013,124.91,17500,-28.29,20230530,7740,62.14,20230103,17500,-28.29,20230530,5580,124.91,20221013,3.18,N,093520,500,80 억,,2459200,N,N,7,N,00,N
|
|
20230727,110723,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12550,520,2,4.32,654887370,53184,24.42,11890,12590,11890,15630,8430,12030,12313.62,15.21,35115,3487,13156,12592,12166,11602,11176,12380,11390,81,3600,500,8900,10,1,16163092,2028,9.17,1.82,12,0.33,1369.00,6913.00,17500,20230530,-28.29,5580,20221013,124.91,17500,-28.29,20230530,7740,62.14,20230103,17500,-28.29,20230530,5580,124.91,20221013,3.18,N,093520,500,80 억,,2459200,N,N,7,N,00,N
|
|
20230727,100719,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12170,140,2,1.16,294855410,24132,11.08,11890,12350,11890,15630,8430,12030,12218.44,15.21,35115,-2280,13156,12592,12166,11602,11176,12380,11390,81,3600,500,8900,10,1,16163092,1967,8.89,1.76,12,0.15,1369.00,6913.00,17500,20230530,-30.46,5580,20221013,118.10,17500,-30.46,20230530,7740,57.24,20230103,17500,-30.46,20230530,5580,118.10,20221013,3.18,N,093520,500,80 억,,2459200,N,N,7,N,00,N
|
|
20230727,090717,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12260,230,2,1.91,52826760,4376,2.01,11890,12290,11890,15630,8430,12030,12071.93,15.21,35115,1030,13156,12592,12166,11602,11176,12380,11390,81,3600,500,8900,10,1,16163092,1982,8.96,1.77,12,0.03,1369.00,6913.00,17500,20230530,-29.94,5580,20221013,119.71,17500,-29.94,20230530,7740,58.40,20230103,17500,-29.94,20230530,5580,119.71,20221013,3.18,N,093520,500,80 억,,2459200,N,N,7,N,00,N
|
|
20230726,160718,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12030,-650,5,-5.13,2619188510,216918,181.54,12700,12730,11740,16480,8880,12680,12074.64,15.00,0,35076,13526,13102,12826,12402,12126,12965,12265,81,3800,500,9380,10,1,16163092,1944,8.79,1.74,12,1.34,1369.00,6913.00,17500,20230530,-31.26,5580,20221013,115.59,17500,-31.26,20230530,7740,55.43,20230103,17500,-31.26,20230530,5580,115.59,20221013,3.24,N,093520,500,80 억,,2424085,N,N,7,N,00,N
|
|
20230726,150722,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11950,-730,5,-5.76,2543553740,210611,176.27,12700,12730,11740,16480,8880,12680,12077.02,15.00,0,37689,13526,13102,12826,12402,12126,12965,12265,81,3800,500,9380,10,1,16163092,1931,8.73,1.73,12,1.30,1369.00,6913.00,17500,20230530,-31.71,5580,20221013,114.16,17500,-31.71,20230530,7740,54.39,20230103,17500,-31.71,20230530,5580,114.16,20221013,3.24,N,093520,500,80 억,,2424085,N,N,4,N,00,N
|
|
20230726,140716,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11850,-830,5,-6.55,2174892570,179909,150.57,12700,12730,11740,16480,8880,12680,12088.85,15.00,0,44550,13526,13102,12826,12402,12126,12965,12265,81,3800,500,9380,10,1,16163092,1915,8.66,1.71,12,1.11,1369.00,6913.00,17500,20230530,-32.29,5580,20221013,112.37,17500,-32.29,20230530,7740,53.10,20230103,17500,-32.29,20230530,5580,112.37,20221013,3.24,N,093520,500,80 억,,2424085,N,N,4,N,00,N
|
|
20230726,130715,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11900,-780,5,-6.15,1823944600,150441,125.91,12700,12730,11880,16480,8880,12680,12123.99,15.00,0,46192,13526,13102,12826,12402,12126,12965,12265,81,3800,500,9380,10,1,16163092,1923,8.69,1.72,12,0.93,1369.00,6913.00,17500,20230530,-32.00,5580,20221013,113.26,17500,-32.00,20230530,7740,53.75,20230103,17500,-32.00,20230530,5580,113.26,20221013,3.24,N,093520,500,80 억,,2424085,N,N,4,N,00,N
|
|
20230726,120717,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12130,-550,5,-4.34,1401107090,115132,96.36,12700,12730,11880,16480,8880,12680,12169.57,15.00,0,38137,13526,13102,12826,12402,12126,12965,12265,81,3800,500,9380,10,1,16163092,1961,8.86,1.75,12,0.71,1369.00,6913.00,17500,20230530,-30.69,5580,20221013,117.38,17500,-30.69,20230530,7740,56.72,20230103,17500,-30.69,20230530,5580,117.38,20221013,3.24,N,093520,500,80 억,,2424085,N,N,4,N,00,N
|
|
20230726,110711,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12030,-650,5,-5.13,1225784580,100573,84.17,12700,12730,11880,16480,8880,12680,12188.01,15.00,0,35300,13526,13102,12826,12402,12126,12965,12265,81,3800,500,9380,10,1,16163092,1944,8.79,1.74,12,0.62,1369.00,6913.00,17500,20230530,-31.26,5580,20221013,115.59,17500,-31.26,20230530,7740,55.43,20230103,17500,-31.26,20230530,5580,115.59,20221013,3.24,N,093520,500,80 억,,2424085,N,N,4,N,00,N
|
|
20230726,100718,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12150,-530,5,-4.18,576537830,46509,38.92,12700,12730,12100,16480,8880,12680,12396.26,15.00,0,8938,13526,13102,12826,12402,12126,12965,12265,81,3800,500,9380,10,1,16163092,1964,8.88,1.76,12,0.29,1369.00,6913.00,17500,20230530,-30.57,5580,20221013,117.74,17500,-30.57,20230530,7740,56.98,20230103,17500,-30.57,20230530,5580,117.74,20221013,3.24,N,093520,500,80 억,,2424085,N,N,4,N,00,N
|
|
20230726,090713,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12420,-260,5,-2.05,78573640,6269,5.25,12700,12730,12420,16480,8880,12680,12533.68,15.00,0,-1102,13526,13102,12826,12402,12126,12965,12265,81,3800,500,9380,10,1,16163092,2007,9.07,1.80,12,0.04,1369.00,6913.00,17500,20230530,-29.03,5580,20221013,122.58,17500,-29.03,20230530,7740,60.47,20230103,17500,-29.03,20230530,5580,122.58,20221013,3.24,N,093520,500,80 억,,2424085,N,N,4,N,00,N
|
|
20230725,160711,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12680,-430,5,-3.28,1521041980,119256,81.01,13180,13250,12550,17040,9180,13110,12754.58,14.85,0,23444,13823,13466,13123,12766,12423,13295,12595,81,3930,500,9700,10,1,16163092,2049,9.26,1.83,12,0.74,1369.00,6913.00,17500,20230530,-27.54,5580,20221013,127.24,17500,-27.54,20230530,7740,63.82,20230103,17500,-27.54,20230530,5580,127.24,20221013,3.21,N,093520,500,80 억,,2400228,N,N,4,N,00,N
|
|
20230725,150705,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12590,-520,5,-3.97,1364334020,106847,72.58,13180,13250,12550,17040,9180,13110,12769.04,14.85,0,17385,13823,13466,13123,12766,12423,13295,12595,81,3930,500,9700,10,1,16163092,2035,9.20,1.82,12,0.66,1369.00,6913.00,17500,20230530,-28.06,5580,20221013,125.63,17500,-28.06,20230530,7740,62.66,20230103,17500,-28.06,20230530,5580,125.63,20221013,3.21,N,093520,500,80 억,,2400228,N,N,6,N,00,N
|
|
20230725,140704,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12560,-550,5,-4.20,1190417080,93032,63.20,13180,13250,12550,17040,9180,13110,12795.78,14.85,0,10274,13823,13466,13123,12766,12423,13295,12595,81,3930,500,9700,10,1,16163092,2030,9.17,1.82,12,0.58,1369.00,6913.00,17500,20230530,-28.23,5580,20221013,125.09,17500,-28.23,20230530,7740,62.27,20230103,17500,-28.23,20230530,5580,125.09,20221013,3.21,N,093520,500,80 억,,2400228,N,N,6,N,00,N
|
|
20230725,130711,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12620,-490,5,-3.74,954895580,74342,50.50,13180,13250,12620,17040,9180,13110,12844.63,14.85,0,2305,13823,13466,13123,12766,12423,13295,12595,81,3930,500,9700,10,1,16163092,2040,9.22,1.83,12,0.46,1369.00,6913.00,17500,20230530,-27.89,5580,20221013,126.16,17500,-27.89,20230530,7740,63.05,20230103,17500,-27.89,20230530,5580,126.16,20221013,3.21,N,093520,500,80 억,,2400228,N,N,6,N,00,N
|
|
20230725,120711,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12720,-390,5,-2.97,860451140,66901,45.44,13180,13250,12650,17040,9180,13110,12861.56,14.85,0,-181,13823,13466,13123,12766,12423,13295,12595,81,3930,500,9700,10,1,16163092,2056,9.29,1.84,12,0.41,1369.00,6913.00,17500,20230530,-27.31,5580,20221013,127.96,17500,-27.31,20230530,7740,64.34,20230103,17500,-27.31,20230530,5580,127.96,20221013,3.21,N,093520,500,80 억,,2400228,N,N,6,N,00,N
|
|
20230725,110709,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12800,-310,5,-2.36,510281010,39324,26.71,13180,13250,12780,17040,9180,13110,12976.33,14.85,0,-12396,13823,13466,13123,12766,12423,13295,12595,81,3930,500,9700,10,1,16163092,2069,9.35,1.85,12,0.24,1369.00,6913.00,17500,20230530,-26.86,5580,20221013,129.39,17500,-26.86,20230530,7740,65.37,20230103,17500,-26.86,20230530,5580,129.39,20221013,3.21,N,093520,500,80 억,,2400228,N,N,6,N,00,N
|
|
20230725,100708,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12960,-150,5,-1.14,304834310,23358,15.87,13180,13250,12950,17040,9180,13110,13050.53,14.85,0,-4420,13823,13466,13123,12766,12423,13295,12595,81,3930,500,9700,10,1,16163092,2095,9.47,1.87,12,0.14,1369.00,6913.00,17500,20230530,-25.94,5580,20221013,132.26,17500,-25.94,20230530,7740,67.44,20230103,17500,-25.94,20230530,5580,132.26,20221013,3.21,N,093520,500,80 억,,2400228,N,N,6,N,00,N
|
|
20230725,090707,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12990,-120,5,-0.92,43966460,3374,2.29,13180,13200,12950,17040,9180,13110,13030.96,14.85,0,-1935,13823,13466,13123,12766,12423,13295,12595,81,3930,500,9700,10,1,16163092,2100,9.49,1.88,12,0.02,1369.00,6913.00,17500,20230530,-25.77,5580,20221013,132.80,17500,-25.77,20230530,7740,67.83,20230103,17500,-25.77,20230530,5580,132.80,20221013,3.21,N,093520,500,80 억,,2400228,N,N,6,N,00,N
|
|
20230724,160710,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13110,-370,5,-2.74,1909364200,146912,117.13,13480,13480,12780,17520,9440,13480,12996.56,14.69,0,30308,14060,13770,13610,13320,13160,13690,13240,81,4040,500,9970,10,1,16163092,2119,9.58,1.90,12,0.91,1369.00,6913.00,17500,20230530,-25.09,5580,20221013,134.95,17500,-25.09,20230530,7740,69.38,20230103,17500,-25.09,20230530,5580,134.95,20221013,3.17,N,093520,500,80 억,,2373948,N,N,6,N,00,N
|
|
20230724,150706,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13060,-420,5,-3.12,1819579860,140070,111.68,13480,13480,12780,17520,9440,13480,12990.50,14.69,0,26775,14060,13770,13610,13320,13160,13690,13240,81,4040,500,9970,10,1,16163092,2111,9.54,1.89,12,0.87,1369.00,6913.00,17500,20230530,-25.37,5580,20221013,134.05,17500,-25.37,20230530,7740,68.73,20230103,17500,-25.37,20230530,5580,134.05,20221013,3.17,N,093520,500,80 억,,2373948,N,N,11,N,00,N
|
|
20230724,140704,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13100,-380,5,-2.82,1638484140,126247,100.66,13480,13480,12780,17520,9440,13480,12978.40,14.69,0,20392,14060,13770,13610,13320,13160,13690,13240,81,4040,500,9970,10,1,16163092,2117,9.57,1.89,12,0.78,1369.00,6913.00,17500,20230530,-25.14,5580,20221013,134.77,17500,-25.14,20230530,7740,69.25,20230103,17500,-25.14,20230530,5580,134.77,20221013,3.17,N,093520,500,80 억,,2373948,N,N,11,N,00,N
|
|
20230724,130705,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13040,-440,5,-3.26,1401551320,108192,86.26,13480,13480,12780,17520,9440,13480,12954.29,14.69,0,20469,14060,13770,13610,13320,13160,13690,13240,81,4040,500,9970,10,1,16163092,2108,9.53,1.89,12,0.67,1369.00,6913.00,17500,20230530,-25.49,5580,20221013,133.69,17500,-25.49,20230530,7740,68.48,20230103,17500,-25.49,20230530,5580,133.69,20221013,3.17,N,093520,500,80 억,,2373948,N,N,11,N,00,N
|
|
20230724,120706,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12910,-570,5,-4.23,1222759830,94324,75.20,13480,13480,12780,17520,9440,13480,12963.40,14.69,0,12295,14060,13770,13610,13320,13160,13690,13240,81,4040,500,9970,10,1,16163092,2087,9.43,1.87,12,0.58,1369.00,6913.00,17500,20230530,-26.23,5580,20221013,131.36,17500,-26.23,20230530,7740,66.80,20230103,17500,-26.23,20230530,5580,131.36,20221013,3.17,N,093520,500,80 억,,2373948,N,N,11,N,00,N
|
|
20230724,110709,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12910,-570,5,-4.23,948506730,72983,58.19,13480,13480,12890,17520,9440,13480,12996.26,14.69,0,11752,14060,13770,13610,13320,13160,13690,13240,81,4040,500,9970,10,1,16163092,2087,9.43,1.87,12,0.45,1369.00,6913.00,17500,20230530,-26.23,5580,20221013,131.36,17500,-26.23,20230530,7740,66.80,20230103,17500,-26.23,20230530,5580,131.36,20221013,3.17,N,093520,500,80 억,,2373948,N,N,11,N,00,N
|
|
20230724,100702,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12970,-510,5,-3.78,759542050,58371,46.54,13480,13480,12900,17520,9440,13480,13012.31,14.69,0,14925,14060,13770,13610,13320,13160,13690,13240,81,4040,500,9970,10,1,16163092,2096,9.47,1.88,12,0.36,1369.00,6913.00,17500,20230530,-25.89,5580,20221013,132.44,17500,-25.89,20230530,7740,67.57,20230103,17500,-25.89,20230530,5580,132.44,20221013,3.17,N,093520,500,80 억,,2373948,N,N,11,N,00,N
|
|
20230724,090705,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13060,-420,5,-3.12,108392660,8226,6.56,13480,13480,13060,17520,9440,13480,13176.80,14.69,0,1245,14060,13770,13610,13320,13160,13690,13240,81,4040,500,9970,10,1,16163092,2111,9.54,1.89,12,0.05,1369.00,6913.00,17500,20230530,-25.37,5580,20221013,134.05,17500,-25.37,20230530,7740,68.73,20230103,17500,-25.37,20230530,5580,134.05,20221013,3.17,N,093520,500,80 억,,2373948,N,N,11,N,00,N
|
|
20230721,160659,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13480,-640,5,-4.53,1692322950,124376,118.66,13810,13900,13450,18350,9890,14120,13606.64,14.83,0,-22102,14580,14350,14110,13880,13640,14230,13760,81,4230,500,10440,10,1,16163092,2179,9.85,1.95,12,0.77,1369.00,6913.00,17500,20230530,-22.97,5580,20221013,141.58,17500,-22.97,20230530,7740,74.16,20230103,17500,-22.97,20230530,5580,141.58,20221013,3.16,N,093520,500,80 억,,2397408,N,N,11,N,00,N
|
|
20230721,150702,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13500,-620,5,-4.39,1586219110,116502,111.14,13810,13900,13450,18350,9890,14120,13615.38,14.83,0,-21249,14580,14350,14110,13880,13640,14230,13760,81,4230,500,10440,10,1,16163092,2182,9.86,1.95,12,0.72,1369.00,6913.00,17500,20230530,-22.86,5580,20221013,141.94,17500,-22.86,20230530,7740,74.42,20230103,17500,-22.86,20230530,5580,141.94,20221013,3.16,N,093520,500,80 억,,2397408,N,N,2,N,00,N
|
|
20230721,140659,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13520,-600,5,-4.25,1367229750,100267,95.66,13810,13900,13490,18350,9890,14120,13635.89,14.83,0,-16296,14580,14350,14110,13880,13640,14230,13760,81,4230,500,10440,10,1,16163092,2185,9.88,1.96,12,0.62,1369.00,6913.00,17500,20230530,-22.74,5580,20221013,142.29,17500,-22.74,20230530,7740,74.68,20230103,17500,-22.74,20230530,5580,142.29,20221013,3.16,N,093520,500,80 억,,2397408,N,N,2,N,00,N
|
|
20230721,130701,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13550,-570,5,-4.04,1217634030,89233,85.13,13810,13900,13490,18350,9890,14120,13645.56,14.83,0,-11404,14580,14350,14110,13880,13640,14230,13760,81,4230,500,10440,10,1,16163092,2190,9.90,1.96,12,0.55,1369.00,6913.00,17500,20230530,-22.57,5580,20221013,142.83,17500,-22.57,20230530,7740,75.06,20230103,17500,-22.57,20230530,5580,142.83,20221013,3.16,N,093520,500,80 억,,2397408,N,N,2,N,00,N
|
|
20230721,120709,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13560,-560,5,-3.97,999154280,73104,69.74,13810,13900,13490,18350,9890,14120,13667.57,14.83,0,-8448,14580,14350,14110,13880,13640,14230,13760,81,4230,500,10440,10,1,16163092,2192,9.91,1.96,12,0.45,1369.00,6913.00,17500,20230530,-22.51,5580,20221013,143.01,17500,-22.51,20230530,7740,75.19,20230103,17500,-22.51,20230530,5580,143.01,20221013,3.16,N,093520,500,80 억,,2397408,N,N,2,N,00,N
|
|
20230721,110705,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13570,-550,5,-3.90,850411780,62159,59.30,13810,13900,13490,18350,9890,14120,13681.23,14.83,0,-5334,14580,14350,14110,13880,13640,14230,13760,81,4230,500,10440,10,1,16163092,2193,9.91,1.96,12,0.38,1369.00,6913.00,17500,20230530,-22.46,5580,20221013,143.19,17500,-22.46,20230530,7740,75.32,20230103,17500,-22.46,20230530,5580,143.19,20221013,3.16,N,093520,500,80 억,,2397408,N,N,2,N,00,N
|
|
20230721,100705,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13720,-400,5,-2.83,590252220,43045,41.07,13810,13900,13490,18350,9890,14120,13712.45,14.83,0,-777,14580,14350,14110,13880,13640,14230,13760,81,4230,500,10440,10,1,16163092,2218,10.02,1.98,12,0.27,1369.00,6913.00,17500,20230530,-21.60,5580,20221013,145.88,17500,-21.60,20230530,7740,77.26,20230103,17500,-21.60,20230530,5580,145.88,20221013,3.16,N,093520,500,80 억,,2397408,N,N,2,N,00,N
|
|
20230721,090704,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13800,-320,5,-2.27,72852960,5282,5.04,13810,13900,13760,18350,9890,14120,13792.68,14.83,0,-1477,14580,14350,14110,13880,13640,14230,13760,81,4230,500,10440,10,1,16163092,2231,10.08,2.00,12,0.03,1369.00,6913.00,17500,20230530,-21.14,5580,20221013,147.31,17500,-21.14,20230530,7740,78.29,20230103,17500,-21.14,20230530,5580,147.31,20221013,3.16,N,093520,500,80 억,,2397408,N,N,2,N,00,N
|
|
20230720,160658,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14120,-220,5,-1.53,1460421480,103877,98.14,14340,14340,13870,18640,10040,14340,14059.06,14.77,0,8225,14940,14640,14230,13930,13520,14435,13725,81,4300,500,10610,10,1,16163092,2282,10.31,2.04,12,0.64,1369.00,6913.00,17500,20230530,-19.31,5580,20221013,153.05,17500,-19.31,20230530,7740,82.43,20230103,17500,-19.31,20230530,5580,153.05,20221013,3.19,N,093520,500,80 억,,2387214,N,N,2,N,00,N
|
|
20230720,150658,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14130,-210,5,-1.46,1297898220,92363,87.26,14340,14340,13870,18640,10040,14340,14052.14,14.77,0,5665,14940,14640,14230,13930,13520,14435,13725,81,4300,500,10610,10,1,16163092,2284,10.32,2.04,12,0.57,1369.00,6913.00,17500,20230530,-19.26,5580,20221013,153.23,17500,-19.26,20230530,7740,82.56,20230103,17500,-19.26,20230530,5580,153.23,20221013,3.19,N,093520,500,80 억,,2387214,N,N,3,N,00,N
|
|
20230720,140657,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14130,-210,5,-1.46,1195791140,85137,80.43,14340,14340,13870,18640,10040,14340,14045.49,14.77,0,5393,14940,14640,14230,13930,13520,14435,13725,81,4300,500,10610,10,1,16163092,2284,10.32,2.04,12,0.53,1369.00,6913.00,17500,20230530,-19.26,5580,20221013,153.23,17500,-19.26,20230530,7740,82.56,20230103,17500,-19.26,20230530,5580,153.23,20221013,3.19,N,093520,500,80 억,,2387214,N,N,3,N,00,N
|
|
20230720,130656,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14050,-290,5,-2.02,1010427140,71997,68.02,14340,14340,13870,18640,10040,14340,14034.30,14.77,0,549,14940,14640,14230,13930,13520,14435,13725,81,4300,500,10610,10,1,16163092,2271,10.26,2.03,12,0.45,1369.00,6913.00,17500,20230530,-19.71,5580,20221013,151.79,17500,-19.71,20230530,7740,81.52,20230103,17500,-19.71,20230530,5580,151.79,20221013,3.19,N,093520,500,80 억,,2387214,N,N,3,N,00,N
|
|
20230720,120702,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13880,-460,5,-3.21,821599480,58545,55.31,14340,14340,13870,18640,10040,14340,14033.64,14.77,0,-2936,14940,14640,14230,13930,13520,14435,13725,81,4300,500,10610,10,1,16163092,2243,10.14,2.01,12,0.36,1369.00,6913.00,17500,20230530,-20.69,5580,20221013,148.75,17500,-20.69,20230530,7740,79.33,20230103,17500,-20.69,20230530,5580,148.75,20221013,3.19,N,093520,500,80 억,,2387214,N,N,3,N,00,N
|
|
20230720,110700,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13970,-370,5,-2.58,598854020,42569,40.22,14340,14340,13960,18640,10040,14340,14067.84,14.77,0,-1570,14940,14640,14230,13930,13520,14435,13725,81,4300,500,10610,10,1,16163092,2258,10.20,2.02,12,0.26,1369.00,6913.00,17500,20230530,-20.17,5580,20221013,150.36,17500,-20.17,20230530,7740,80.49,20230103,17500,-20.17,20230530,5580,150.36,20221013,3.19,N,093520,500,80 억,,2387214,N,N,3,N,00,N
|
|
20230720,100654,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14120,-220,5,-1.53,366223910,25994,24.56,14340,14340,13990,18640,10040,14340,14088.79,14.77,0,-974,14940,14640,14230,13930,13520,14435,13725,81,4300,500,10610,10,1,16163092,2282,10.31,2.04,12,0.16,1369.00,6913.00,17500,20230530,-19.31,5580,20221013,153.05,17500,-19.31,20230530,7740,82.43,20230103,17500,-19.31,20230530,5580,153.05,20221013,3.19,N,093520,500,80 억,,2387214,N,N,3,N,00,N
|
|
20230720,090654,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14190,-150,5,-1.05,102262370,7226,6.83,14340,14340,14090,18640,10040,14340,14152.00,14.77,0,544,14940,14640,14230,13930,13520,14435,13725,81,4300,500,10610,10,1,16163092,2294,10.37,2.05,12,0.04,1369.00,6913.00,17500,20230530,-18.91,5580,20221013,154.30,17500,-18.91,20230530,7740,83.33,20230103,17500,-18.91,20230530,5580,154.30,20221013,3.19,N,093520,500,80 억,,2387214,N,N,3,N,00,N
|
|
20230719,160707,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14340,40,2,0.28,1478897390,105102,101.37,14380,14530,13820,18590,10010,14300,14070.88,14.74,0,4635,15220,14760,14530,14070,13840,14645,13955,81,4290,500,10580,10,1,16163092,2318,10.47,2.07,12,0.65,1369.00,6913.00,17500,20230530,-18.06,5580,20221013,156.99,17500,-18.06,20230530,7740,85.27,20230103,17500,-18.06,20230530,5580,156.99,20221013,3.31,N,093520,500,80 억,,2382012,N,N,3,N,00,N
|
|
20230719,150707,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14100,-200,5,-1.40,1244325010,88601,85.45,14380,14530,13820,18590,10010,14300,14044.14,14.74,0,-2804,15220,14760,14530,14070,13840,14645,13955,81,4290,500,10580,10,1,16163092,2279,10.30,2.04,12,0.55,1369.00,6913.00,17500,20230530,-19.43,5580,20221013,152.69,17500,-19.43,20230530,7740,82.17,20230103,17500,-19.43,20230530,5580,152.69,20221013,3.31,N,093520,500,80 억,,2382012,N,N,17,N,00,N
|
|
20230719,140708,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14120,-180,5,-1.26,1082054340,77074,74.33,14380,14530,13820,18590,10010,14300,14039.16,14.74,0,-4993,15220,14760,14530,14070,13840,14645,13955,81,4290,500,10580,10,1,16163092,2282,10.31,2.04,12,0.48,1369.00,6913.00,17500,20230530,-19.31,5580,20221013,153.05,17500,-19.31,20230530,7740,82.43,20230103,17500,-19.31,20230530,5580,153.05,20221013,3.31,N,093520,500,80 억,,2382012,N,N,17,N,00,N
|
|
20230719,130701,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13920,-380,5,-2.66,882178380,62714,60.48,14380,14530,13890,18590,10010,14300,14066.69,14.74,0,-7621,15220,14760,14530,14070,13840,14645,13955,81,4290,500,10580,10,1,16163092,2250,10.17,2.01,12,0.39,1369.00,6913.00,17500,20230530,-20.46,5580,20221013,149.46,17500,-20.46,20230530,7740,79.84,20230103,17500,-20.46,20230530,5580,149.46,20221013,3.31,N,093520,500,80 억,,2382012,N,N,17,N,00,N
|
|
20230719,120708,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13930,-370,5,-2.59,788599780,55998,54.01,14380,14530,13890,18590,10010,14300,14082.64,14.74,0,-8093,15220,14760,14530,14070,13840,14645,13955,81,4290,500,10580,10,1,16163092,2252,10.18,2.02,12,0.35,1369.00,6913.00,17500,20230530,-20.40,5580,20221013,149.64,17500,-20.40,20230530,7740,79.97,20230103,17500,-20.40,20230530,5580,149.64,20221013,3.31,N,093520,500,80 억,,2382012,N,N,17,N,00,N
|
|
20230719,110708,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13980,-320,5,-2.24,593145840,41981,40.49,14380,14530,13960,18590,10010,14300,14128.91,14.74,0,-6933,15220,14760,14530,14070,13840,14645,13955,81,4290,500,10580,10,1,16163092,2260,10.21,2.02,12,0.26,1369.00,6913.00,17500,20230530,-20.11,5580,20221013,150.54,17500,-20.11,20230530,7740,80.62,20230103,17500,-20.11,20230530,5580,150.54,20221013,3.31,N,093520,500,80 억,,2382012,N,N,17,N,00,N
|
|
20230719,100702,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14030,-270,5,-1.89,438840320,31003,29.90,14380,14530,13960,18590,10010,14300,14154.77,14.74,0,-4830,15220,14760,14530,14070,13840,14645,13955,81,4290,500,10580,10,1,16163092,2268,10.25,2.03,12,0.19,1369.00,6913.00,17500,20230530,-19.83,5580,20221013,151.43,17500,-19.83,20230530,7740,81.27,20230103,17500,-19.83,20230530,5580,151.43,20221013,3.31,N,093520,500,80 억,,2382012,N,N,17,N,00,N
|
|
20230719,090703,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14300,0,3,0.00,77260870,5376,5.18,14380,14530,14300,18590,10010,14300,14371.44,14.74,0,-2188,15220,14760,14530,14070,13840,14645,13955,81,4290,500,10580,10,1,16163092,2311,10.45,2.07,12,0.03,1369.00,6913.00,17500,20230530,-18.29,5580,20221013,156.27,17500,-18.29,20230530,7740,84.75,20230103,17500,-18.29,20230530,5580,156.27,20221013,3.31,N,093520,500,80 억,,2382012,N,N,17,N,00,N
|
|
20230718,160701,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14300,-370,5,-2.52,1493643580,102882,89.07,14990,14990,14300,19070,10270,14670,14518.59,14.80,0,-10337,15236,14952,14596,14312,13956,15095,14455,81,4400,500,10850,10,1,16163092,2311,10.45,2.07,12,0.64,1369.00,6913.00,17500,20230530,-18.29,5580,20221013,156.27,17500,-18.29,20230530,7740,84.75,20230103,17500,-18.29,20230530,5580,156.27,20221013,3.40,N,093520,500,80 억,,2392689,N,N,17,N,00,N
|
|
20230718,150701,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14350,-320,5,-2.18,1380968620,95013,82.26,14990,14990,14320,19070,10270,14670,14534.52,14.80,0,-13796,15236,14952,14596,14312,13956,15095,14455,81,4400,500,10850,10,1,16163092,2319,10.48,2.08,12,0.59,1369.00,6913.00,17500,20230530,-18.00,5580,20221013,157.17,17500,-18.00,20230530,7740,85.40,20230103,17500,-18.00,20230530,5580,157.17,20221013,3.40,N,093520,500,80 억,,2392689,N,N,43,N,00,N
|
|
20230718,140658,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14380,-290,5,-1.98,1143853360,78507,67.97,14990,14990,14340,19070,10270,14670,14570.08,14.80,0,-18597,15236,14952,14596,14312,13956,15095,14455,81,4400,500,10850,10,1,16163092,2324,10.50,2.08,12,0.49,1369.00,6913.00,17500,20230530,-17.83,5580,20221013,157.71,17500,-17.83,20230530,7740,85.79,20230103,17500,-17.83,20230530,5580,157.71,20221013,3.40,N,093520,500,80 억,,2392689,N,N,43,N,00,N
|
|
20230718,130658,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14540,-130,5,-0.89,881141480,60298,52.20,14990,14990,14450,19070,10270,14670,14613.11,14.80,0,-19041,15236,14952,14596,14312,13956,15095,14455,81,4400,500,10850,10,1,16163092,2350,10.62,2.10,12,0.37,1369.00,6913.00,17500,20230530,-16.91,5580,20221013,160.57,17500,-16.91,20230530,7740,87.86,20230103,17500,-16.91,20230530,5580,160.57,20221013,3.40,N,093520,500,80 억,,2392689,N,N,43,N,00,N
|
|
20230718,120704,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14560,-110,5,-0.75,822476460,56256,48.70,14990,14990,14450,19070,10270,14670,14620.24,14.80,0,-19119,15236,14952,14596,14312,13956,15095,14455,81,4400,500,10850,10,1,16163092,2353,10.64,2.11,12,0.35,1369.00,6913.00,17500,20230530,-16.80,5580,20221013,160.93,17500,-16.80,20230530,7740,88.11,20230103,17500,-16.80,20230530,5580,160.93,20221013,3.40,N,093520,500,80 억,,2392689,N,N,43,N,00,N
|
|
20230718,110704,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14600,-70,5,-0.48,651270220,44488,38.52,14990,14990,14450,19070,10270,14670,14639.23,14.80,0,-18295,15236,14952,14596,14312,13956,15095,14455,81,4400,500,10850,10,1,16163092,2360,10.66,2.11,12,0.28,1369.00,6913.00,17500,20230530,-16.57,5580,20221013,161.65,17500,-16.57,20230530,7740,88.63,20230103,17500,-16.57,20230530,5580,161.65,20221013,3.40,N,093520,500,80 억,,2392689,N,N,43,N,00,N
|
|
20230718,100656,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14540,-130,5,-0.89,467953590,31982,27.69,14990,14990,14450,19070,10270,14670,14631.78,14.80,0,-17049,15236,14952,14596,14312,13956,15095,14455,81,4400,500,10850,10,1,16163092,2350,10.62,2.10,12,0.20,1369.00,6913.00,17500,20230530,-16.91,5580,20221013,160.57,17500,-16.91,20230530,7740,87.86,20230103,17500,-16.91,20230530,5580,160.57,20221013,3.40,N,093520,500,80 억,,2392689,N,N,43,N,00,N
|
|
20230718,090656,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14640,-30,5,-0.20,159685780,10809,9.36,14990,14990,14630,19070,10270,14670,14773.41,14.80,0,-7575,15236,14952,14596,14312,13956,15095,14455,81,4400,500,10850,10,1,16163092,2366,10.69,2.12,12,0.07,1369.00,6913.00,17500,20230530,-16.34,5580,20221013,162.37,17500,-16.34,20230530,7740,89.15,20230103,17500,-16.34,20230530,5580,162.37,20221013,3.40,N,093520,500,80 억,,2392689,N,N,43,N,00,N
|
|
20230717,160658,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14670,90,2,0.62,1686836840,115362,33.75,14410,14880,14240,18950,10210,14580,14622.07,14.75,0,21323,15400,14990,14760,14350,14120,14875,14235,81,4370,500,10780,10,1,16163092,2371,10.72,2.12,12,0.71,1369.00,6913.00,17500,20230530,-16.17,5580,20221013,162.90,17500,-16.17,20230530,7740,89.53,20230103,17500,-16.17,20230530,5580,162.90,20221013,3.43,N,093520,500,80 억,,2383672,N,N,43,N,00,N
|
|
20230717,150654,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14570,-10,5,-0.07,1619476290,110757,32.40,14410,14880,14240,18950,10210,14580,14621.89,14.75,0,20424,15400,14990,14760,14350,14120,14875,14235,81,4370,500,10780,10,1,16163092,2355,10.64,2.11,12,0.69,1369.00,6913.00,17500,20230530,-16.74,5580,20221013,161.11,17500,-16.74,20230530,7740,88.24,20230103,17500,-16.74,20230530,5580,161.11,20221013,3.43,N,093520,500,80 억,,2383672,N,N,3,N,00,N
|
|
20230717,140657,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14800,220,2,1.51,1293450610,88468,25.88,14410,14880,14240,18950,10210,14580,14620.55,14.75,0,9789,15400,14990,14760,14350,14120,14875,14235,81,4370,500,10780,10,1,16163092,2392,10.81,2.14,12,0.55,1369.00,6913.00,17500,20230530,-15.43,5580,20221013,165.23,17500,-15.43,20230530,7740,91.21,20230103,17500,-15.43,20230530,5580,165.23,20221013,3.43,N,093520,500,80 억,,2383672,N,N,3,N,00,N
|
|
20230717,130652,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14850,270,2,1.85,1064707010,73016,21.36,14410,14850,14240,18950,10210,14580,14581.83,14.75,0,10471,15400,14990,14760,14350,14120,14875,14235,81,4370,500,10780,10,1,16163092,2400,10.85,2.15,12,0.45,1369.00,6913.00,17500,20230530,-15.14,5580,20221013,166.13,17500,-15.14,20230530,7740,91.86,20230103,17500,-15.14,20230530,5580,166.13,20221013,3.43,N,093520,500,80 억,,2383672,N,N,3,N,00,N
|
|
20230717,120700,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14710,130,2,0.89,874665210,60137,17.59,14410,14820,14240,18950,10210,14580,14544.54,14.75,0,5092,15400,14990,14760,14350,14120,14875,14235,81,4370,500,10780,10,1,16163092,2378,10.75,2.13,12,0.37,1369.00,6913.00,17500,20230530,-15.94,5580,20221013,163.62,17500,-15.94,20230530,7740,90.05,20230103,17500,-15.94,20230530,5580,163.62,20221013,3.43,N,093520,500,80 억,,2383672,N,N,3,N,00,N
|
|
20230717,110651,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14530,-50,5,-0.34,776970670,53457,15.64,14410,14820,14240,18950,10210,14580,14534.49,14.75,0,1288,15400,14990,14760,14350,14120,14875,14235,81,4370,500,10780,10,1,16163092,2348,10.61,2.10,12,0.33,1369.00,6913.00,17500,20230530,-16.97,5580,20221013,160.39,17500,-16.97,20230530,7740,87.73,20230103,17500,-16.97,20230530,5580,160.39,20221013,3.43,N,093520,500,80 억,,2383672,N,N,3,N,00,N
|
|
20230717,100652,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14580,0,3,0.00,517396370,35780,10.47,14410,14770,14240,18950,10210,14580,14460.47,14.75,0,3137,15400,14990,14760,14350,14120,14875,14235,81,4370,500,10780,10,1,16163092,2357,10.65,2.11,12,0.22,1369.00,6913.00,17500,20230530,-16.69,5580,20221013,161.29,17500,-16.69,20230530,7740,88.37,20230103,17500,-16.69,20230530,5580,161.29,20221013,3.43,N,093520,500,80 억,,2383672,N,N,3,N,00,N
|
|
20230717,090651,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14350,-230,5,-1.58,144826380,10062,2.94,14410,14530,14340,18950,10210,14580,14393.27,14.75,0,-2490,15400,14990,14760,14350,14120,14875,14235,81,4370,500,10780,10,1,16163092,2319,10.48,2.08,12,0.06,1369.00,6913.00,17500,20230530,-18.00,5580,20221013,157.17,17500,-18.00,20230530,7740,85.40,20230103,17500,-18.00,20230530,5580,157.17,20221013,3.43,N,093520,500,80 억,,2383672,N,N,3,N,00,N
|
|
20230714,160651,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14580,210,2,1.46,5055824820,340273,190.23,14720,15170,14530,18680,10060,14370,14859.10,14.88,0,-19795,15123,14746,14223,13846,13323,14935,14035,81,4310,500,10630,10,1,16163092,2357,10.65,2.11,12,2.11,1369.00,6913.00,17500,20230530,-16.69,5580,20221013,161.29,17500,-16.69,20230530,7740,88.37,20230103,17500,-16.69,20230530,5580,161.29,20221013,3.38,N,093520,500,80 억,,2404283,N,N,3,N,00,N
|
|
20230714,150655,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14580,210,2,1.46,4949262410,332956,186.14,14720,15170,14530,18680,10060,14370,14864.61,14.88,0,-20408,15123,14746,14223,13846,13323,14935,14035,81,4310,500,10630,10,1,16163092,2357,10.65,2.11,12,2.06,1369.00,6913.00,17500,20230530,-16.69,5580,20221013,161.29,17500,-16.69,20230530,7740,88.37,20230103,17500,-16.69,20230530,5580,161.29,20221013,3.38,N,093520,500,80 억,,2404283,N,N,1,N,00,N
|
|
20230714,140658,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14720,350,2,2.44,4696470560,315618,176.45,14720,15170,14560,18680,10060,14370,14880.24,14.88,0,-22988,15123,14746,14223,13846,13323,14935,14035,81,4310,500,10630,10,1,16163092,2379,10.75,2.13,12,1.95,1369.00,6913.00,17500,20230530,-15.89,5580,20221013,163.80,17500,-15.89,20230530,7740,90.18,20230103,17500,-15.89,20230530,5580,163.80,20221013,3.38,N,093520,500,80 억,,2404283,N,N,1,N,00,N
|
|
20230714,130648,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14820,450,2,3.13,4354817000,292442,163.49,14720,15170,14560,18680,10060,14370,14891.22,14.88,0,-20749,15123,14746,14223,13846,13323,14935,14035,81,4310,500,10630,10,1,16163092,2395,10.83,2.14,12,1.81,1369.00,6913.00,17500,20230530,-15.31,5580,20221013,165.59,17500,-15.31,20230530,7740,91.47,20230103,17500,-15.31,20230530,5580,165.59,20221013,3.38,N,093520,500,80 억,,2404283,N,N,1,N,00,N
|
|
20230714,120650,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15000,630,2,4.38,4069963090,273305,152.80,14720,15170,14560,18680,10060,14370,14891.65,14.88,0,-15024,15123,14746,14223,13846,13323,14935,14035,81,4310,500,10630,10,1,16163092,2424,10.96,2.17,12,1.69,1369.00,6913.00,17500,20230530,-14.29,5580,20221013,168.82,17500,-14.29,20230530,7740,93.80,20230103,17500,-14.29,20230530,5580,168.82,20221013,3.38,N,093520,500,80 억,,2404283,N,N,1,N,00,N
|
|
20230714,110655,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15010,640,2,4.45,3424092100,230328,128.77,14720,15060,14560,18680,10060,14370,14866.16,14.88,0,-16641,15123,14746,14223,13846,13323,14935,14035,81,4310,500,10630,10,1,16163092,2426,10.96,2.17,12,1.43,1369.00,6913.00,17500,20230530,-14.23,5580,20221013,169.00,17500,-14.23,20230530,7740,93.93,20230103,17500,-14.23,20230530,5580,169.00,20221013,3.38,N,093520,500,80 억,,2404283,N,N,1,N,00,N
|
|
20230714,100657,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14640,270,2,1.88,2779743530,187080,104.59,14720,15060,14560,18680,10060,14370,14858.58,14.88,0,-24743,15123,14746,14223,13846,13323,14935,14035,81,4310,500,10630,10,1,16163092,2366,10.69,2.12,12,1.16,1369.00,6913.00,17500,20230530,-16.34,5580,20221013,162.37,17500,-16.34,20230530,7740,89.15,20230103,17500,-16.34,20230530,5580,162.37,20221013,3.38,N,093520,500,80 억,,2404283,N,N,1,N,00,N
|
|
20230714,090654,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14930,560,2,3.90,587319970,39449,22.05,14720,15000,14720,18680,10060,14370,14888.08,14.88,0,-6430,15123,14746,14223,13846,13323,14935,14035,81,4310,500,10630,10,1,16163092,2413,10.91,2.16,12,0.24,1369.00,6913.00,17500,20230530,-14.69,5580,20221013,167.56,17500,-14.69,20230530,7740,92.89,20230103,17500,-14.69,20230530,5580,167.56,20221013,3.38,N,093520,500,80 억,,2404283,N,N,1,N,00,N
|
|
20230713,160651,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14370,760,2,5.58,2539273980,177555,280.90,13870,14600,13700,17690,9530,13610,14301.30,14.88,0,-1464,13983,13796,13663,13476,13343,13730,13410,81,4080,500,10070,10,1,16163092,2323,10.50,2.08,12,1.10,1369.00,6913.00,17500,20230530,-17.89,5580,20221013,157.53,17500,-17.89,20230530,7740,85.66,20230103,17500,-17.89,20230530,5580,157.53,20221013,3.39,N,093520,500,80 억,,2405604,N,N,1,N,00,N
|
|
20230713,150646,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14320,710,2,5.22,2458600600,171934,272.01,13870,14600,13700,17690,9530,13610,14299.68,14.88,0,-1170,13983,13796,13663,13476,13343,13730,13410,81,4080,500,10070,10,1,16163092,2315,10.46,2.07,12,1.06,1369.00,6913.00,17500,20230530,-18.17,5580,20221013,156.63,17500,-18.17,20230530,7740,85.01,20230103,17500,-18.17,20230530,5580,156.63,20221013,3.39,N,093520,500,80 억,,2405604,N,N,1,N,00,N
|
|
20230713,140645,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14470,860,2,6.32,2239030760,156706,247.92,13870,14600,13700,17690,9530,13610,14288.10,14.88,0,32,13983,13796,13663,13476,13343,13730,13410,81,4080,500,10070,10,1,16163092,2339,10.57,2.09,12,0.97,1369.00,6913.00,17500,20230530,-17.31,5580,20221013,159.32,17500,-17.31,20230530,7740,86.95,20230103,17500,-17.31,20230530,5580,159.32,20221013,3.39,N,093520,500,80 억,,2405604,N,N,1,N,00,N
|
|
20230713,130649,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14520,910,2,6.69,2000263440,140197,221.80,13870,14600,13700,17690,9530,13610,14267.52,14.88,0,1486,13983,13796,13663,13476,13343,13730,13410,81,4080,500,10070,10,1,16163092,2347,10.61,2.10,12,0.87,1369.00,6913.00,17500,20230530,-17.03,5580,20221013,160.22,17500,-17.03,20230530,7740,87.60,20230103,17500,-17.03,20230530,5580,160.22,20221013,3.39,N,093520,500,80 억,,2405604,N,N,1,N,00,N
|
|
20230713,120643,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14550,940,2,6.91,1520985060,107233,169.65,13870,14560,13700,17690,9530,13610,14183.93,14.88,0,8976,13983,13796,13663,13476,13343,13730,13410,81,4080,500,10070,10,1,16163092,2352,10.63,2.10,12,0.66,1369.00,6913.00,17500,20230530,-16.86,5580,20221013,160.75,17500,-16.86,20230530,7740,87.98,20230103,17500,-16.86,20230530,5580,160.75,20221013,3.39,N,093520,500,80 억,,2405604,N,N,1,N,00,N
|
|
20230713,110649,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14220,610,2,4.48,1145421320,81128,128.35,13870,14430,13700,17690,9530,13610,14118.69,14.88,0,12846,13983,13796,13663,13476,13343,13730,13410,81,4080,500,10070,10,1,16163092,2298,10.39,2.06,12,0.50,1369.00,6913.00,17500,20230530,-18.74,5580,20221013,154.84,17500,-18.74,20230530,7740,83.72,20230103,17500,-18.74,20230530,5580,154.84,20221013,3.39,N,093520,500,80 억,,2405604,N,N,1,N,00,N
|
|
20230713,100645,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14280,670,2,4.92,718226960,51283,81.13,13870,14280,13700,17690,9530,13610,14005.17,14.88,0,6112,13983,13796,13663,13476,13343,13730,13410,81,4080,500,10070,10,1,16163092,2308,10.43,2.07,12,0.32,1369.00,6913.00,17500,20230530,-18.40,5580,20221013,155.91,17500,-18.40,20230530,7740,84.50,20230103,17500,-18.40,20230530,5580,155.91,20221013,3.39,N,093520,500,80 억,,2405604,N,N,1,N,00,N
|
|
20230713,090623,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13840,230,2,1.69,77063300,5580,8.83,13870,13880,13700,17690,9530,13610,13810.63,14.88,0,-100,13983,13796,13663,13476,13343,13730,13410,81,4080,500,10070,10,1,16163092,2237,10.11,2.00,12,0.03,1369.00,6913.00,17500,20230530,-20.91,5580,20221013,148.03,17500,-20.91,20230530,7740,78.81,20230103,17500,-20.91,20230530,5580,148.03,20221013,3.39,N,093520,500,80 억,,2405604,N,N,1,N,00,N
|
|
20230712,160643,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13610,-70,5,-0.51,856261990,62695,96.83,13730,13850,13530,17780,9580,13680,13657.99,14.90,0,-1967,13926,13802,13596,13472,13266,13865,13535,81,4100,500,10120,10,1,16163092,2200,9.94,1.97,12,0.39,1369.00,6913.00,17500,20230530,-22.23,5580,20221013,143.91,17500,-22.23,20230530,7740,75.84,20230103,17500,-22.23,20230530,5580,143.91,20221013,3.51,N,093520,500,80 억,,2407528,N,N,1,N,00,N
|
|
20230712,150639,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13600,-80,5,-0.58,810698530,59347,91.66,13730,13850,13530,17780,9580,13680,13660.31,14.90,0,-2811,13926,13802,13596,13472,13266,13865,13535,81,4100,500,10120,10,1,16163092,2198,9.93,1.97,12,0.37,1369.00,6913.00,17500,20230530,-22.29,5580,20221013,143.73,17500,-22.29,20230530,7740,75.71,20230103,17500,-22.29,20230530,5580,143.73,20221013,3.51,N,093520,500,80 억,,2407528,N,N,0,N,00,N
|
|
20230712,140638,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13560,-120,5,-0.88,694629400,50794,78.45,13730,13850,13560,17780,9580,13680,13675.42,14.90,0,-1128,13926,13802,13596,13472,13266,13865,13535,81,4100,500,10120,10,1,16163092,2192,9.91,1.96,12,0.31,1369.00,6913.00,17500,20230530,-22.51,5580,20221013,143.01,17500,-22.51,20230530,7740,75.19,20230103,17500,-22.51,20230530,5580,143.01,20221013,3.51,N,093520,500,80 억,,2407528,N,N,0,N,00,N
|
|
20230712,130640,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13710,30,2,0.22,551135790,40263,62.18,13730,13850,13560,17780,9580,13680,13688.39,14.90,0,2265,13926,13802,13596,13472,13266,13865,13535,81,4100,500,10120,10,1,16163092,2216,10.01,1.98,12,0.25,1369.00,6913.00,17500,20230530,-21.66,5580,20221013,145.70,17500,-21.66,20230530,7740,77.13,20230103,17500,-21.66,20230530,5580,145.70,20221013,3.51,N,093520,500,80 억,,2407528,N,N,0,N,00,N
|
|
20230712,120641,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13730,50,2,0.37,464443880,33949,52.43,13730,13850,13560,17780,9580,13680,13680.64,14.90,0,2245,13926,13802,13596,13472,13266,13865,13535,81,4100,500,10120,10,1,16163092,2219,10.03,1.99,12,0.21,1369.00,6913.00,17500,20230530,-21.54,5580,20221013,146.06,17500,-21.54,20230530,7740,77.39,20230103,17500,-21.54,20230530,5580,146.06,20221013,3.51,N,093520,500,80 억,,2407528,N,N,0,N,00,N
|
|
20230712,110640,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13740,60,2,0.44,400703200,29313,45.27,13730,13850,13560,17780,9580,13680,13669.81,14.90,0,3563,13926,13802,13596,13472,13266,13865,13535,81,4100,500,10120,10,1,16163092,2221,10.04,1.99,12,0.18,1369.00,6913.00,17500,20230530,-21.49,5580,20221013,146.24,17500,-21.49,20230530,7740,77.52,20230103,17500,-21.49,20230530,5580,146.24,20221013,3.51,N,093520,500,80 억,,2407528,N,N,0,N,00,N
|
|
20230712,100642,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13570,-110,5,-0.80,257225110,18799,29.03,13730,13850,13560,17780,9580,13680,13682.91,14.90,0,-2427,13926,13802,13596,13472,13266,13865,13535,81,4100,500,10120,10,1,16163092,2193,9.91,1.96,12,0.12,1369.00,6913.00,17500,20230530,-22.46,5580,20221013,143.19,17500,-22.46,20230530,7740,75.32,20230103,17500,-22.46,20230530,5580,143.19,20221013,3.51,N,093520,500,80 억,,2407528,N,N,0,N,00,N
|
|
20230712,090642,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13830,150,2,1.10,40908230,2967,4.58,13730,13850,13720,17780,9580,13680,13787.74,14.90,0,-2313,13926,13802,13596,13472,13266,13865,13535,81,4100,500,10120,10,1,16163092,2235,10.10,2.00,12,0.02,1369.00,6913.00,17500,20230530,-20.97,5580,20221013,147.85,17500,-20.97,20230530,7740,78.68,20230103,17500,-20.97,20230530,5580,147.85,20221013,3.51,N,093520,500,80 억,,2407528,N,N,0,N,00,N
|
|
20230711,160632,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13680,120,2,0.88,866574540,63874,71.20,13490,13720,13390,17620,9500,13560,13566.17,14.87,0,7242,14180,13870,13540,13230,12900,14025,13385,81,4060,500,10030,10,1,16163092,2211,9.99,1.98,12,0.40,1369.00,6913.00,17500,20230530,-21.83,5580,20221013,145.16,17500,-21.83,20230530,7740,76.74,20230103,17500,-21.83,20230530,5580,145.16,20221013,3.53,N,093520,500,80 억,,2403050,N,N,0,N,00,N
|
|
20230711,150632,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13660,100,2,0.74,800540950,59047,65.82,13490,13720,13390,17620,9500,13560,13557.69,14.87,0,5910,14180,13870,13540,13230,12900,14025,13385,81,4060,500,10030,10,1,16163092,2208,9.98,1.98,12,0.37,1369.00,6913.00,17500,20230530,-21.94,5580,20221013,144.80,17500,-21.94,20230530,7740,76.49,20230103,17500,-21.94,20230530,5580,144.80,20221013,3.53,N,093520,500,80 억,,2403050,N,N,0,N,00,N
|
|
20230711,140627,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13610,50,2,0.37,624638030,46085,51.37,13490,13720,13390,17620,9500,13560,13554.04,14.87,0,1781,14180,13870,13540,13230,12900,14025,13385,81,4060,500,10030,10,1,16163092,2200,9.94,1.97,12,0.29,1369.00,6913.00,17500,20230530,-22.23,5580,20221013,143.91,17500,-22.23,20230530,7740,75.84,20230103,17500,-22.23,20230530,5580,143.91,20221013,3.53,N,093520,500,80 억,,2403050,N,N,0,N,00,N
|
|
20230711,130620,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13610,50,2,0.37,609966210,45006,50.17,13490,13720,13390,17620,9500,13560,13553.00,14.87,0,2108,14180,13870,13540,13230,12900,14025,13385,81,4060,500,10030,10,1,16163092,2200,9.94,1.97,12,0.28,1369.00,6913.00,17500,20230530,-22.23,5580,20221013,143.91,17500,-22.23,20230530,7740,75.84,20230103,17500,-22.23,20230530,5580,143.91,20221013,3.53,N,093520,500,80 억,,2403050,N,N,0,N,00,N
|
|
20230711,120635,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13610,50,2,0.37,560356390,41355,46.10,13490,13720,13390,17620,9500,13560,13549.91,14.87,0,1867,14180,13870,13540,13230,12900,14025,13385,81,4060,500,10030,10,1,16163092,2200,9.94,1.97,12,0.26,1369.00,6913.00,17500,20230530,-22.23,5580,20221013,143.91,17500,-22.23,20230530,7740,75.84,20230103,17500,-22.23,20230530,5580,143.91,20221013,3.53,N,093520,500,80 억,,2403050,N,N,0,N,00,N
|
|
20230711,110637,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13560,0,3,0.00,394058060,29160,32.50,13490,13640,13390,17620,9500,13560,13513.65,14.87,0,-1017,14180,13870,13540,13230,12900,14025,13385,81,4060,500,10030,10,1,16163092,2192,9.91,1.96,12,0.18,1369.00,6913.00,17500,20230530,-22.51,5580,20221013,143.01,17500,-22.51,20230530,7740,75.19,20230103,17500,-22.51,20230530,5580,143.01,20221013,3.53,N,093520,500,80 억,,2403050,N,N,0,N,00,N
|
|
20230711,100635,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13490,-70,5,-0.52,226732350,16727,18.65,13490,13640,13490,17620,9500,13560,13554.87,14.87,0,-4395,14180,13870,13540,13230,12900,14025,13385,81,4060,500,10030,10,1,16163092,2180,9.85,1.95,12,0.10,1369.00,6913.00,17500,20230530,-22.91,5580,20221013,141.76,17500,-22.91,20230530,7740,74.29,20230103,17500,-22.91,20230530,5580,141.76,20221013,3.53,N,093520,500,80 억,,2403050,N,N,0,N,00,N
|
|
20230711,090635,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13530,-30,5,-0.22,25121790,1859,2.07,13490,13590,13490,17620,9500,13560,13513.60,14.87,0,-61,14180,13870,13540,13230,12900,14025,13385,81,4060,500,10030,10,1,16163092,2187,9.88,1.96,12,0.01,1369.00,6913.00,17500,20230530,-22.69,5580,20221013,142.47,17500,-22.69,20230530,7740,74.81,20230103,17500,-22.69,20230530,5580,142.47,20221013,3.53,N,093520,500,80 억,,2403050,N,N,0,N,00,N
|
|
20230710,160630,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13560,-10,5,-0.07,1196869340,88849,93.98,13500,13850,13210,17640,9500,13570,13470.82,14.72,0,23936,14343,13956,13763,13376,13183,13860,13280,81,4070,500,10040,10,1,16163092,2192,9.91,1.96,12,0.55,1369.00,6913.00,17500,20230530,-22.51,5580,20221013,143.01,17500,-22.51,20230530,7740,75.19,20230103,17500,-22.51,20230530,5580,143.01,20221013,3.53,N,093520,500,80 억,,2379436,N,N,2,N,00,N
|
|
20230710,150631,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13350,-220,5,-1.62,1077265590,79881,84.49,13500,13850,13210,17640,9500,13570,13485.88,14.72,0,20307,14343,13956,13763,13376,13183,13860,13280,81,4070,500,10040,10,1,16163092,2158,9.75,1.93,12,0.49,1369.00,6913.00,17500,20230530,-23.71,5580,20221013,139.25,17500,-23.71,20230530,7740,72.48,20230103,17500,-23.71,20230530,5580,139.25,20221013,3.53,N,093520,500,80 억,,2379436,N,N,2,N,00,N
|
|
20230710,140624,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13530,-40,5,-0.29,947534750,70217,74.27,13500,13850,13210,17640,9500,13570,13494.38,14.72,0,21499,14343,13956,13763,13376,13183,13860,13280,81,4070,500,10040,10,1,16163092,2187,9.88,1.96,12,0.43,1369.00,6913.00,17500,20230530,-22.69,5580,20221013,142.47,17500,-22.69,20230530,7740,74.81,20230103,17500,-22.69,20230530,5580,142.47,20221013,3.53,N,093520,500,80 억,,2379436,N,N,2,N,00,N
|
|
20230710,130618,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13550,-20,5,-0.15,877332270,65040,68.79,13500,13850,13210,17640,9500,13570,13489.12,14.72,0,19643,14343,13956,13763,13376,13183,13860,13280,81,4070,500,10040,10,1,16163092,2190,9.90,1.96,12,0.40,1369.00,6913.00,17500,20230530,-22.57,5580,20221013,142.83,17500,-22.57,20230530,7740,75.06,20230103,17500,-22.57,20230530,5580,142.83,20221013,3.53,N,093520,500,80 억,,2379436,N,N,2,N,00,N
|
|
20230710,120631,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13550,-20,5,-0.15,822204080,60973,64.49,13500,13850,13210,17640,9500,13570,13484.72,14.72,0,20322,14343,13956,13763,13376,13183,13860,13280,81,4070,500,10040,10,1,16163092,2190,9.90,1.96,12,0.38,1369.00,6913.00,17500,20230530,-22.57,5580,20221013,142.83,17500,-22.57,20230530,7740,75.06,20230103,17500,-22.57,20230530,5580,142.83,20221013,3.53,N,093520,500,80 억,,2379436,N,N,2,N,00,N
|
|
20230710,110631,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13530,-40,5,-0.29,763716400,56665,59.94,13500,13850,13210,17640,9500,13570,13477.74,14.72,0,18602,14343,13956,13763,13376,13183,13860,13280,81,4070,500,10040,10,1,16163092,2187,9.88,1.96,12,0.35,1369.00,6913.00,17500,20230530,-22.69,5580,20221013,142.47,17500,-22.69,20230530,7740,74.81,20230103,17500,-22.69,20230530,5580,142.47,20221013,3.53,N,093520,500,80 억,,2379436,N,N,2,N,00,N
|
|
20230710,100632,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13810,240,2,1.77,639550300,47574,50.32,13500,13840,13210,17640,9500,13570,13443.27,14.72,0,19070,14343,13956,13763,13376,13183,13860,13280,81,4070,500,10040,10,1,16163092,2232,10.09,2.00,12,0.29,1369.00,6913.00,17500,20230530,-21.09,5580,20221013,147.49,17500,-21.09,20230530,7740,78.42,20230103,17500,-21.09,20230530,5580,147.49,20221013,3.53,N,093520,500,80 억,,2379436,N,N,2,N,00,N
|
|
20230710,090626,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13360,-210,5,-1.55,95066370,7129,7.54,13500,13500,13210,17640,9500,13570,13335.16,14.72,0,344,14343,13956,13763,13376,13183,13860,13280,81,4070,500,10040,10,1,16163092,2159,9.76,1.93,12,0.04,1369.00,6913.00,17500,20230530,-23.66,5580,20221013,139.43,17500,-23.66,20230530,7740,72.61,20230103,17500,-23.66,20230530,5580,139.43,20221013,3.53,N,093520,500,80 억,,2379436,N,N,2,N,00,N
|
|
20230707,160622,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13570,-480,5,-3.42,1280417460,93021,55.36,13760,14150,13570,18260,9840,14050,13766.04,14.65,0,-124,14956,14502,14176,13722,13396,14340,13560,81,4210,500,10390,10,1,16163092,2193,9.91,1.96,12,0.58,1369.00,6913.00,17500,20230530,-22.46,5580,20221013,143.19,17500,-22.46,20230530,7740,75.32,20230103,17500,-22.46,20230530,5580,143.19,20221013,3.39,N,093520,500,80 억,,2367283,N,N,2,N,00,N
|
|
20230707,150624,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13610,-440,5,-3.13,1187673020,86195,51.29,13760,14150,13590,18260,9840,14050,13778.91,14.65,0,-810,14956,14502,14176,13722,13396,14340,13560,81,4210,500,10390,10,1,16163092,2200,9.94,1.97,12,0.53,1369.00,6913.00,17500,20230530,-22.23,5580,20221013,143.91,17500,-22.23,20230530,7740,75.84,20230103,17500,-22.23,20230530,5580,143.91,20221013,3.39,N,093520,500,80 억,,2367283,N,N,0,N,00,N
|
|
20230707,140636,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13600,-450,5,-3.20,1018628230,73778,43.90,13760,14150,13590,18260,9840,14050,13806.67,14.65,0,-3024,14956,14502,14176,13722,13396,14340,13560,81,4210,500,10390,10,1,16163092,2198,9.93,1.97,12,0.46,1369.00,6913.00,17500,20230530,-22.29,5580,20221013,143.73,17500,-22.29,20230530,7740,75.71,20230103,17500,-22.29,20230530,5580,143.73,20221013,3.39,N,093520,500,80 억,,2367283,N,N,0,N,00,N
|
|
20230707,130629,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13670,-380,5,-2.70,860021530,62158,36.99,13760,14150,13660,18260,9840,14050,13836.06,14.65,0,-1778,14956,14502,14176,13722,13396,14340,13560,81,4210,500,10390,10,1,16163092,2209,9.99,1.98,12,0.38,1369.00,6913.00,17500,20230530,-21.89,5580,20221013,144.98,17500,-21.89,20230530,7740,76.61,20230103,17500,-21.89,20230530,5580,144.98,20221013,3.39,N,093520,500,80 억,,2367283,N,N,0,N,00,N
|
|
20230707,120630,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13690,-360,5,-2.56,741161720,53498,31.84,13760,14150,13670,18260,9840,14050,13854.01,14.65,0,170,14956,14502,14176,13722,13396,14340,13560,81,4210,500,10390,10,1,16163092,2213,10.00,1.98,12,0.33,1369.00,6913.00,17500,20230530,-21.77,5580,20221013,145.34,17500,-21.77,20230530,7740,76.87,20230103,17500,-21.77,20230530,5580,145.34,20221013,3.39,N,093520,500,80 억,,2367283,N,N,0,N,00,N
|
|
20230707,110631,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13770,-280,5,-1.99,540798420,38895,23.15,13760,14150,13700,18260,9840,14050,13904.06,14.65,0,-292,14956,14502,14176,13722,13396,14340,13560,81,4210,500,10390,10,1,16163092,2226,10.06,1.99,12,0.24,1369.00,6913.00,17500,20230530,-21.31,5580,20221013,146.77,17500,-21.31,20230530,7740,77.91,20230103,17500,-21.31,20230530,5580,146.77,20221013,3.39,N,093520,500,80 억,,2367283,N,N,0,N,00,N
|
|
20230707,100624,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13980,-70,5,-0.50,369787640,26516,15.78,13760,14150,13760,18260,9840,14050,13945.83,14.65,0,949,14956,14502,14176,13722,13396,14340,13560,81,4210,500,10390,10,1,16163092,2260,10.21,2.02,12,0.16,1369.00,6913.00,17500,20230530,-20.11,5580,20221013,150.54,17500,-20.11,20230530,7740,80.62,20230103,17500,-20.11,20230530,5580,150.54,20221013,3.39,N,093520,500,80 억,,2367283,N,N,0,N,00,N
|
|
20230707,090625,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14100,50,2,0.36,146561110,10594,6.30,13760,14100,13760,18260,9840,14050,13834.35,14.65,0,3614,14956,14502,14176,13722,13396,14340,13560,81,4210,500,10390,10,1,16163092,2279,10.30,2.04,12,0.07,1369.00,6913.00,17500,20230530,-19.43,5580,20221013,152.69,17500,-19.43,20230530,7740,82.17,20230103,17500,-19.43,20230530,5580,152.69,20221013,3.39,N,093520,500,80 억,,2367283,N,N,0,N,00,N
|
|
20230706,160625,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14050,-580,5,-3.96,2363523810,166688,55.16,14580,14630,13850,19010,10250,14630,14178.16,14.72,0,-12483,15610,15120,14850,14360,14090,14985,14225,81,4380,500,10820,10,1,16163092,2271,10.26,2.03,12,1.03,1369.00,6913.00,17500,20230530,-19.71,5580,20221013,151.79,17500,-19.71,20230530,7740,81.52,20230103,17500,-19.71,20230530,5580,151.79,20221013,3.42,N,093520,500,80 억,,2379561,N,N,0,N,00,N
|
|
20230706,150626,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14100,-530,5,-3.62,2257593580,159167,52.67,14580,14630,13850,19010,10250,14630,14182.59,14.72,0,-14251,15610,15120,14850,14360,14090,14985,14225,81,4380,500,10820,10,1,16163092,2279,10.30,2.04,12,0.98,1369.00,6913.00,17500,20230530,-19.43,5580,20221013,152.69,17500,-19.43,20230530,7740,82.17,20230103,17500,-19.43,20230530,5580,152.69,20221013,3.42,N,093520,500,80 억,,2379561,N,N,0,N,00,N
|
|
20230706,140626,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14090,-540,5,-3.69,1975798240,139355,46.12,14580,14630,13850,19010,10250,14630,14176.76,14.72,0,-7314,15610,15120,14850,14360,14090,14985,14225,81,4380,500,10820,10,1,16163092,2277,10.29,2.04,12,0.86,1369.00,6913.00,17500,20230530,-19.49,5580,20221013,152.51,17500,-19.49,20230530,7740,82.04,20230103,17500,-19.49,20230530,5580,152.51,20221013,3.42,N,093520,500,80 억,,2379561,N,N,0,N,00,N
|
|
20230706,130625,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,13950,-680,5,-4.65,1653759480,116231,38.46,14580,14630,13920,19010,10250,14630,14226.72,14.72,0,-6623,15610,15120,14850,14360,14090,14985,14225,81,4380,500,10820,10,1,16163092,2255,10.19,2.02,12,0.72,1369.00,6913.00,17500,20230530,-20.29,5580,20221013,150.00,17500,-20.29,20230530,7740,80.23,20230103,17500,-20.29,20230530,5580,150.00,20221013,3.42,N,093520,500,80 억,,2379561,N,N,0,N,00,N
|
|
20230706,120623,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14090,-540,5,-3.69,1232817230,86133,28.50,14580,14630,14070,19010,10250,14630,14311.35,14.72,0,-3474,15610,15120,14850,14360,14090,14985,14225,81,4380,500,10820,10,1,16163092,2277,10.29,2.04,12,0.53,1369.00,6913.00,17500,20230530,-19.49,5580,20221013,152.51,17500,-19.49,20230530,7740,82.04,20230103,17500,-19.49,20230530,5580,152.51,20221013,3.42,N,093520,500,80 억,,2379561,N,N,0,N,00,N
|
|
20230706,110629,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14260,-370,5,-2.53,1030923100,71851,23.78,14580,14630,14140,19010,10250,14630,14346.37,14.72,0,-2531,15610,15120,14850,14360,14090,14985,14225,81,4380,500,10820,10,1,16163092,2305,10.42,2.06,12,0.44,1369.00,6913.00,17500,20230530,-18.51,5580,20221013,155.56,17500,-18.51,20230530,7740,84.24,20230103,17500,-18.51,20230530,5580,155.56,20221013,3.42,N,093520,500,80 억,,2379561,N,N,0,N,00,N
|
|
20230706,100624,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14280,-350,5,-2.39,638668170,44249,14.64,14580,14630,14250,19010,10250,14630,14431.57,14.72,0,-1156,15610,15120,14850,14360,14090,14985,14225,81,4380,500,10820,10,1,16163092,2308,10.43,2.07,12,0.27,1369.00,6913.00,17500,20230530,-18.40,5580,20221013,155.91,17500,-18.40,20230530,7740,84.50,20230103,17500,-18.40,20230530,5580,155.91,20221013,3.42,N,093520,500,80 억,,2379561,N,N,0,N,00,N
|
|
20230706,090624,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14490,-140,5,-0.96,134134410,9225,3.05,14580,14630,14490,19010,10250,14630,14535.92,14.72,0,1948,15610,15120,14850,14360,14090,14985,14225,81,4380,500,10820,10,1,16163092,2342,10.58,2.10,12,0.06,1369.00,6913.00,17500,20230530,-17.20,5580,20221013,159.68,17500,-17.20,20230530,7740,87.21,20230103,17500,-17.20,20230530,5580,159.68,20221013,3.42,N,093520,500,80 억,,2379561,N,N,0,N,00,N
|
|
20230705,160622,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14630,0,3,0.00,4461083320,298753,156.13,14720,15340,14580,19010,10250,14630,14934.67,14.80,0,-11926,15143,14886,14643,14386,14143,14765,14265,81,4380,500,10820,10,1,16163092,2365,10.69,2.12,12,1.85,1369.00,6913.00,17500,20230530,-16.40,5580,20221013,162.19,17500,-16.40,20230530,7740,89.02,20230103,17500,-16.40,20230530,5580,162.19,20221013,3.50,N,093520,500,80 억,,2392078,N,N,0,N,00,N
|
|
20230705,150620,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14660,30,2,0.21,4229536800,282938,147.87,14720,15340,14580,19010,10250,14630,14948.63,14.80,0,-12076,15143,14886,14643,14386,14143,14765,14265,81,4380,500,10820,10,1,16163092,2370,10.71,2.12,12,1.75,1369.00,6913.00,17500,20230530,-16.23,5580,20221013,162.72,17500,-16.23,20230530,7740,89.41,20230103,17500,-16.23,20230530,5580,162.72,20221013,3.50,N,093520,500,80 억,,2392078,N,N,0,N,00,N
|
|
20230705,140614,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14600,-30,5,-0.21,3968978310,265144,138.57,14720,15340,14580,19010,10250,14630,14969.14,14.80,0,-11346,15143,14886,14643,14386,14143,14765,14265,81,4380,500,10820,10,1,16163092,2360,10.66,2.11,12,1.64,1369.00,6913.00,17500,20230530,-16.57,5580,20221013,161.65,17500,-16.57,20230530,7740,88.63,20230103,17500,-16.57,20230530,5580,161.65,20221013,3.50,N,093520,500,80 억,,2392078,N,N,0,N,00,N
|
|
20230705,130615,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14690,60,2,0.41,3692240880,246220,128.68,14720,15340,14600,19010,10250,14630,14995.70,14.80,0,-606,15143,14886,14643,14386,14143,14765,14265,81,4380,500,10820,10,1,16163092,2374,10.73,2.12,12,1.52,1369.00,6913.00,17500,20230530,-16.06,5580,20221013,163.26,17500,-16.06,20230530,7740,89.79,20230103,17500,-16.06,20230530,5580,163.26,20221013,3.50,N,093520,500,80 억,,2392078,N,N,0,N,00,N
|
|
20230705,120614,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14740,110,2,0.75,3460167160,230429,120.43,14720,15340,14600,19010,10250,14630,15016.20,14.80,0,4779,15143,14886,14643,14386,14143,14765,14265,81,4380,500,10820,10,1,16163092,2382,10.77,2.13,12,1.43,1369.00,6913.00,17500,20230530,-15.77,5580,20221013,164.16,17500,-15.77,20230530,7740,90.44,20230103,17500,-15.77,20230530,5580,164.16,20221013,3.50,N,093520,500,80 억,,2392078,N,N,0,N,00,N
|
|
20230705,110620,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14860,230,2,1.57,2779003620,184084,96.21,14720,15340,14720,19010,10250,14630,15096.39,14.80,0,4568,15143,14886,14643,14386,14143,14765,14265,81,4380,500,10820,10,1,16163092,2402,10.85,2.15,12,1.14,1369.00,6913.00,17500,20230530,-15.09,5580,20221013,166.31,17500,-15.09,20230530,7740,91.99,20230103,17500,-15.09,20230530,5580,166.31,20221013,3.50,N,093520,500,80 억,,2392078,N,N,0,N,00,N
|
|
20230705,100616,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,15100,470,2,3.21,2341647200,154927,80.97,14720,15340,14720,19010,10250,14630,15114.52,14.80,0,13278,15143,14886,14643,14386,14143,14765,14265,81,4380,500,10820,10,1,16163092,2441,11.03,2.18,12,0.96,1369.00,6913.00,17500,20230530,-13.71,5580,20221013,170.61,17500,-13.71,20230530,7740,95.09,20230103,17500,-13.71,20230530,5580,170.61,20221013,3.50,N,093520,500,80 억,,2392078,N,N,0,N,00,N
|
|
20230705,090614,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14910,280,2,1.91,329037810,22025,11.51,14720,15030,14720,19010,10250,14630,14939.29,14.80,0,8389,15143,14886,14643,14386,14143,14765,14265,81,4380,500,10820,10,1,16163092,2410,10.89,2.16,12,0.14,1369.00,6913.00,17500,20230530,-14.80,5580,20221013,167.20,17500,-14.80,20230530,7740,92.64,20230103,17500,-14.80,20230530,5580,167.20,20221013,3.50,N,093520,500,80 억,,2392078,N,N,0,N,00,N
|
|
20230704,160613,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14630,-180,5,-1.22,2770463420,189149,14.54,14830,14900,14400,19250,10370,14810,14646.90,14.77,0,3804,17370,16090,15110,13830,12850,16730,14470,81,4440,500,10950,10,1,16163092,2365,10.69,2.12,12,1.17,1369.00,6913.00,17500,20230530,-16.40,5580,20221013,162.19,17500,-16.40,20230530,7740,89.02,20230103,17500,-16.40,20230530,5580,162.19,20221013,3.45,N,093520,500,80 억,,2387426,N,N,0,N,00,N
|
|
20230704,150606,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14670,-140,5,-0.95,2539986850,173389,13.33,14830,14900,14400,19250,10370,14810,14648.94,14.77,0,1021,17370,16090,15110,13830,12850,16730,14470,81,4440,500,10950,10,1,16163092,2371,10.72,2.12,12,1.07,1369.00,6913.00,17500,20230530,-16.17,5580,20221013,162.90,17500,-16.17,20230530,7740,89.53,20230103,17500,-16.17,20230530,5580,162.90,20221013,3.45,N,093520,500,80 억,,2387426,N,N,0,N,00,N
|
|
20230704,140611,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14760,-50,5,-0.34,2278576130,155586,11.96,14830,14900,14400,19250,10370,14810,14644.98,14.77,0,5219,17370,16090,15110,13830,12850,16730,14470,81,4440,500,10950,10,1,16163092,2386,10.78,2.14,12,0.96,1369.00,6913.00,17500,20230530,-15.66,5580,20221013,164.52,17500,-15.66,20230530,7740,90.70,20230103,17500,-15.66,20230530,5580,164.52,20221013,3.45,N,093520,500,80 억,,2387426,N,N,0,N,00,N
|
|
20230704,130602,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14610,-200,5,-1.35,2085178890,142395,10.95,14830,14900,14400,19250,10370,14810,14643.46,14.77,0,2448,17370,16090,15110,13830,12850,16730,14470,81,4440,500,10950,10,1,16163092,2361,10.67,2.11,12,0.88,1369.00,6913.00,17500,20230530,-16.51,5580,20221013,161.83,17500,-16.51,20230530,7740,88.76,20230103,17500,-16.51,20230530,5580,161.83,20221013,3.45,N,093520,500,80 억,,2387426,N,N,0,N,00,N
|
|
20230704,120608,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14580,-230,5,-1.55,2001314570,136659,10.51,14830,14900,14400,19250,10370,14810,14644.42,14.77,0,2997,17370,16090,15110,13830,12850,16730,14470,81,4440,500,10950,10,1,16163092,2357,10.65,2.11,12,0.85,1369.00,6913.00,17500,20230530,-16.69,5580,20221013,161.29,17500,-16.69,20230530,7740,88.37,20230103,17500,-16.69,20230530,5580,161.29,20221013,3.45,N,093520,500,80 억,,2387426,N,N,0,N,00,N
|
|
20230704,110604,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14600,-210,5,-1.42,1883724210,128619,9.89,14830,14900,14400,19250,10370,14810,14645.59,14.77,0,2988,17370,16090,15110,13830,12850,16730,14470,81,4440,500,10950,10,1,16163092,2360,10.66,2.11,12,0.80,1369.00,6913.00,17500,20230530,-16.57,5580,20221013,161.65,17500,-16.57,20230530,7740,88.63,20230103,17500,-16.57,20230530,5580,161.65,20221013,3.45,N,093520,500,80 억,,2387426,N,N,0,N,00,N
|
|
20230704,100602,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14610,-200,5,-1.35,1458171250,99450,7.64,14830,14900,14400,19250,10370,14810,14662.15,14.77,0,-3575,17370,16090,15110,13830,12850,16730,14470,81,4440,500,10950,10,1,16163092,2361,10.67,2.11,12,0.62,1369.00,6913.00,17500,20230530,-16.51,5580,20221013,161.83,17500,-16.51,20230530,7740,88.76,20230103,17500,-16.51,20230530,5580,161.83,20221013,3.45,N,093520,500,80 억,,2387426,N,N,0,N,00,N
|
|
20230704,090602,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14470,-340,5,-2.30,537181330,36743,2.82,14830,14850,14460,19250,10370,14810,14619.24,14.77,0,-9618,17370,16090,15110,13830,12850,16730,14470,81,4440,500,10950,10,1,16163092,2339,10.57,2.09,12,0.23,1369.00,6913.00,17500,20230530,-17.31,5580,20221013,159.32,17500,-17.31,20230530,7740,86.95,20230103,17500,-17.31,20230530,5580,159.32,20221013,3.45,N,093520,500,80 억,,2387426,N,N,0,N,00,N
|
|
20230703,160555,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14810,700,2,4.96,19879232560,1290446,2016.29,14250,16390,14130,18340,9880,14110,15405.32,14.96,0,-32383,14536,14322,14136,13922,13736,14230,13830,81,4230,500,10440,10,1,16163092,2394,10.82,2.14,12,7.98,1369.00,6913.00,17500,20230530,-15.37,5580,20221013,165.41,17500,-15.37,20230530,7740,91.34,20230103,17500,-15.37,20230530,5580,165.41,20221013,3.51,N,093520,500,80 억,,2417809,N,N,0,N,00,N
|
|
20230703,150601,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14820,710,2,5.03,19516763740,1265985,1978.07,14250,16390,14130,18340,9880,14110,15416.27,14.96,0,-40674,14536,14322,14136,13922,13736,14230,13830,81,4230,500,10440,10,1,16163092,2395,10.83,2.14,12,7.83,1369.00,6913.00,17500,20230530,-15.31,5580,20221013,165.59,17500,-15.31,20230530,7740,91.47,20230103,17500,-15.31,20230530,5580,165.59,20221013,3.51,N,093520,500,80 억,,2417809,N,N,0,N,00,N
|
|
20230703,140601,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14860,750,2,5.32,18246285970,1180482,1844.47,14250,16390,14130,18340,9880,14110,15456.64,14.96,0,-69751,14536,14322,14136,13922,13736,14230,13830,81,4230,500,10440,10,1,16163092,2402,10.85,2.15,12,7.30,1369.00,6913.00,17500,20230530,-15.09,5580,20221013,166.31,17500,-15.09,20230530,7740,91.99,20230103,17500,-15.09,20230530,5580,166.31,20221013,3.51,N,093520,500,80 억,,2417809,N,N,0,N,00,N
|
|
20230703,130554,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14610,500,2,3.54,1803451260,123890,193.58,14250,14900,14130,18340,9880,14110,14556.88,14.96,0,2267,14536,14322,14136,13922,13736,14230,13830,81,4230,500,10440,10,1,16163092,2361,10.67,2.11,12,0.77,1369.00,6913.00,17500,20230530,-16.51,5580,20221013,161.83,17500,-16.51,20230530,7740,88.76,20230103,17500,-16.51,20230530,5580,161.83,20221013,3.51,N,093520,500,80 억,,2417809,N,N,0,N,00,N
|
|
20230703,120603,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14750,640,2,4.54,1581671550,108797,169.99,14250,14900,14130,18340,9880,14110,14537.82,14.96,0,5238,14536,14322,14136,13922,13736,14230,13830,81,4230,500,10440,10,1,16163092,2384,10.77,2.13,12,0.67,1369.00,6913.00,17500,20230530,-15.71,5580,20221013,164.34,17500,-15.71,20230530,7740,90.57,20230103,17500,-15.71,20230530,5580,164.34,20221013,3.51,N,093520,500,80 억,,2417809,N,N,0,N,00,N
|
|
20230703,110558,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14550,440,2,3.12,895621550,62069,96.98,14250,14560,14130,18340,9880,14110,14429.45,14.96,0,6291,14536,14322,14136,13922,13736,14230,13830,81,4230,500,10440,10,1,16163092,2352,10.63,2.10,12,0.38,1369.00,6913.00,17500,20230530,-16.86,5580,20221013,160.75,17500,-16.86,20230530,7740,87.98,20230103,17500,-16.86,20230530,5580,160.75,20221013,3.51,N,093520,500,80 억,,2417809,N,N,0,N,00,N
|
|
20230703,100548,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14500,390,2,2.76,596089740,41341,64.59,14250,14560,14130,18340,9880,14110,14418.85,14.96,0,9562,14536,14322,14136,13922,13736,14230,13830,81,4230,500,10440,10,1,16163092,2344,10.59,2.10,12,0.26,1369.00,6913.00,17500,20230530,-17.14,5580,20221013,159.86,17500,-17.14,20230530,7740,87.34,20230103,17500,-17.14,20230530,5580,159.86,20221013,3.51,N,093520,500,80 억,,2417809,N,N,0,N,00,N
|
|
20230703,090554,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,14260,150,2,1.06,65080460,4576,7.15,14250,14290,14130,18340,9880,14110,14222.13,14.96,0,291,14536,14322,14136,13922,13736,14230,13830,81,4230,500,10440,10,1,16163092,2305,10.42,2.06,12,0.03,1369.00,6913.00,17500,20230530,-18.51,5580,20221013,155.56,17500,-18.51,20230530,7740,84.24,20230103,17500,-18.51,20230530,5580,155.56,20221013,3.51,N,093520,500,80 억,,2417809,N,N,0,N,00,N
|