178 lines
77 KiB
CSV
178 lines
77 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230831,160732,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10980,-100,5,-0.90,882026810,80027,45.87,11100,11170,10960,14400,7760,11080,11021.67,15.92,0,6918,11413,11246,11103,10936,10793,11330,11020,81,3320,500,8190,10,1,16163092,1775,8.02,1.59,12,0.50,1369.00,6913.00,17500,20230530,-37.26,5580,20221013,96.77,17500,-37.26,20230530,7740,41.86,20230103,17500,-37.26,20230530,5580,96.77,20221013,2.72,N,093520,500,80 억,,2573392,N,N,1,N,00,N
|
|
20230831,150927,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10980,-100,5,-0.90,851206750,77218,44.26,11100,11170,10960,14400,7760,11080,11023.42,15.92,0,7351,11413,11246,11103,10936,10793,11330,11020,81,3320,500,8190,10,1,16163092,1775,8.02,1.59,12,0.48,1369.00,6913.00,17500,20230530,-37.26,5580,20221013,96.77,17500,-37.26,20230530,7740,41.86,20230103,17500,-37.26,20230530,5580,96.77,20221013,2.72,N,093520,500,80 억,,2573392,N,N,1,N,00,N
|
|
20230831,141024,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11000,-80,5,-0.72,577835340,52321,29.99,11100,11170,10990,14400,7760,11080,11044.04,15.92,0,4859,11413,11246,11103,10936,10793,11330,11020,81,3320,500,8190,10,1,16163092,1778,8.04,1.59,12,0.32,1369.00,6913.00,17500,20230530,-37.14,5580,20221013,97.13,17500,-37.14,20230530,7740,42.12,20230103,17500,-37.14,20230530,5580,97.13,20221013,2.72,N,093520,500,80 억,,2573392,N,N,1,N,00,N
|
|
20230831,130950,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11010,-70,5,-0.63,498632400,45123,25.86,11100,11170,11000,14400,7760,11080,11050.52,15.92,0,4007,11413,11246,11103,10936,10793,11330,11020,81,3320,500,8190,10,1,16163092,1780,8.04,1.59,12,0.28,1369.00,6913.00,17500,20230530,-37.09,5580,20221013,97.31,17500,-37.09,20230530,7740,42.25,20230103,17500,-37.09,20230530,5580,97.31,20221013,2.72,N,093520,500,80 억,,2573392,N,N,1,N,00,N
|
|
20230831,121014,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11030,-50,5,-0.45,387935840,35076,20.10,11100,11170,11030,14400,7760,11080,11059.87,15.92,0,7125,11413,11246,11103,10936,10793,11330,11020,81,3320,500,8190,10,1,16163092,1783,8.06,1.60,12,0.22,1369.00,6913.00,17500,20230530,-36.97,5580,20221013,97.67,17500,-36.97,20230530,7740,42.51,20230103,17500,-36.97,20230530,5580,97.67,20221013,2.72,N,093520,500,80 억,,2573392,N,N,1,N,00,N
|
|
20230831,111416,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11050,-30,5,-0.27,326300510,29499,16.91,11100,11170,11030,14400,7760,11080,11061.41,15.92,0,6776,11413,11246,11103,10936,10793,11330,11020,81,3320,500,8190,10,1,16163092,1786,8.07,1.60,12,0.18,1369.00,6913.00,17500,20230530,-36.86,5580,20221013,98.03,17500,-36.86,20230530,7740,42.76,20230103,17500,-36.86,20230530,5580,98.03,20221013,2.72,N,093520,500,80 억,,2573392,N,N,1,N,00,N
|
|
20230831,101100,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11080,0,3,0.00,190041980,17156,9.83,11100,11170,11030,14400,7760,11080,11077.29,15.92,0,3720,11413,11246,11103,10936,10793,11330,11020,81,3320,500,8190,10,1,16163092,1791,8.09,1.60,12,0.11,1369.00,6913.00,17500,20230530,-36.69,5580,20221013,98.57,17500,-36.69,20230530,7740,43.15,20230103,17500,-36.69,20230530,5580,98.57,20221013,2.72,N,093520,500,80 억,,2573392,N,N,1,N,00,N
|
|
20230831,090933,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11130,50,2,0.45,34029040,3070,1.76,11100,11170,11030,14400,7760,11080,11084.38,15.92,0,-1201,11413,11246,11103,10936,10793,11330,11020,81,3320,500,8190,10,1,16163092,1799,8.13,1.61,12,0.02,1369.00,6913.00,17500,20230530,-36.40,5580,20221013,99.46,17500,-36.40,20230530,7740,43.80,20230103,17500,-36.40,20230530,5580,99.46,20221013,2.72,N,093520,500,80 억,,2573392,N,N,1,N,00,N
|
|
20230830,160735,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11080,80,2,0.73,1928788450,173492,73.23,11070,11270,10960,14300,7700,11000,11117.56,16.05,0,-34260,11366,11182,10926,10742,10486,11275,10835,81,3300,500,8140,10,1,16163092,1791,8.09,1.60,12,1.07,1369.00,6913.00,17500,20230530,-36.69,5580,20221013,98.57,17500,-36.69,20230530,7740,43.15,20230103,17500,-36.69,20230530,5580,98.57,20221013,2.68,N,093520,500,80 억,,2593861,N,N,1,N,00,N
|
|
20230830,150904,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11060,60,2,0.55,1846639110,166067,70.10,11070,11270,10960,14300,7700,11000,11119.84,16.05,0,-33557,11366,11182,10926,10742,10486,11275,10835,81,3300,500,8140,10,1,16163092,1788,8.08,1.60,12,1.03,1369.00,6913.00,17500,20230530,-36.80,5580,20221013,98.21,17500,-36.80,20230530,7740,42.89,20230103,17500,-36.80,20230530,5580,98.21,20221013,2.68,N,093520,500,80 억,,2593861,N,N,1,N,00,N
|
|
20230830,140948,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11080,80,2,0.73,1742923860,156710,66.15,11070,11270,10960,14300,7700,11000,11121.97,16.05,0,-32240,11366,11182,10926,10742,10486,11275,10835,81,3300,500,8140,10,1,16163092,1791,8.09,1.60,12,0.97,1369.00,6913.00,17500,20230530,-36.69,5580,20221013,98.57,17500,-36.69,20230530,7740,43.15,20230103,17500,-36.69,20230530,5580,98.57,20221013,2.68,N,093520,500,80 억,,2593861,N,N,1,N,00,N
|
|
20230830,130938,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11060,60,2,0.55,1538343470,138235,58.35,11070,11270,10960,14300,7700,11000,11128.47,16.05,0,-34212,11366,11182,10926,10742,10486,11275,10835,81,3300,500,8140,10,1,16163092,1788,8.08,1.60,12,0.86,1369.00,6913.00,17500,20230530,-36.80,5580,20221013,98.21,17500,-36.80,20230530,7740,42.89,20230103,17500,-36.80,20230530,5580,98.21,20221013,2.68,N,093520,500,80 억,,2593861,N,N,1,N,00,N
|
|
20230830,120948,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11070,70,2,0.64,1415013660,127083,53.64,11070,11270,10960,14300,7700,11000,11134.56,16.05,0,-32682,11366,11182,10926,10742,10486,11275,10835,81,3300,500,8140,10,1,16163092,1789,8.09,1.60,12,0.79,1369.00,6913.00,17500,20230530,-36.74,5580,20221013,98.39,17500,-36.74,20230530,7740,43.02,20230103,17500,-36.74,20230530,5580,98.39,20221013,2.68,N,093520,500,80 억,,2593861,N,N,1,N,00,N
|
|
20230830,111404,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11150,150,2,1.36,1192462480,107040,45.18,11070,11270,10960,14300,7700,11000,11140.34,16.05,0,-26183,11366,11182,10926,10742,10486,11275,10835,81,3300,500,8140,10,1,16163092,1802,8.14,1.61,12,0.66,1369.00,6913.00,17500,20230530,-36.29,5580,20221013,99.82,17500,-36.29,20230530,7740,44.06,20230103,17500,-36.29,20230530,5580,99.82,20221013,2.68,N,093520,500,80 억,,2593861,N,N,1,N,00,N
|
|
20230830,101017,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11220,220,2,2.00,765486150,68840,29.06,11070,11270,10960,14300,7700,11000,11119.79,16.05,0,-7398,11366,11182,10926,10742,10486,11275,10835,81,3300,500,8140,10,1,16163092,1813,8.20,1.62,12,0.43,1369.00,6913.00,17500,20230530,-35.89,5580,20221013,101.08,17500,-35.89,20230530,7740,44.96,20230103,17500,-35.89,20230530,5580,101.08,20221013,2.68,N,093520,500,80 억,,2593861,N,N,1,N,00,N
|
|
20230830,090919,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11030,30,2,0.27,169791870,15336,6.47,11070,11170,10990,14300,7700,11000,11071.46,16.05,0,-10377,11366,11182,10926,10742,10486,11275,10835,81,3300,500,8140,10,1,16163092,1783,8.06,1.60,12,0.09,1369.00,6913.00,17500,20230530,-36.97,5580,20221013,97.67,17500,-36.97,20230530,7740,42.51,20230103,17500,-36.97,20230530,5580,97.67,20221013,2.68,N,093520,500,80 억,,2593861,N,N,1,N,00,N
|
|
20230829,160731,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11000,280,2,2.61,2580641140,235996,100.27,10860,11110,10670,13930,7510,10720,10935.19,16.16,0,-18090,11206,10962,10546,10302,9886,11085,10425,81,3210,500,7930,10,1,16163092,1778,8.04,1.59,12,1.46,1369.00,6913.00,17500,20230530,-37.14,5580,20221013,97.13,17500,-37.14,20230530,7740,42.12,20230103,17500,-37.14,20230530,5580,97.13,20221013,2.82,N,093520,500,80 억,,2612105,N,N,1,N,00,N
|
|
20230829,150910,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10980,260,2,2.43,2463056380,225266,95.71,10860,11110,10670,13930,7510,10720,10934.09,16.16,0,-17319,11206,10962,10546,10302,9886,11085,10425,81,3210,500,7930,10,1,16163092,1775,8.02,1.59,12,1.39,1369.00,6913.00,17500,20230530,-37.26,5580,20221013,96.77,17500,-37.26,20230530,7740,41.86,20230103,17500,-37.26,20230530,5580,96.77,20221013,2.82,N,093520,500,80 억,,2612105,N,N,2,N,00,N
|
|
20230829,141019,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10980,260,2,2.43,2291773280,209719,89.11,10860,11110,10670,13930,7510,10720,10927.93,16.16,0,-14420,11206,10962,10546,10302,9886,11085,10425,81,3210,500,7930,10,1,16163092,1775,8.02,1.59,12,1.30,1369.00,6913.00,17500,20230530,-37.26,5580,20221013,96.77,17500,-37.26,20230530,7740,41.86,20230103,17500,-37.26,20230530,5580,96.77,20221013,2.82,N,093520,500,80 억,,2612105,N,N,2,N,00,N
|
|
20230829,130935,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11030,310,2,2.89,2073552300,189797,80.64,10860,11110,10670,13930,7510,10720,10925.21,16.16,0,-1981,11206,10962,10546,10302,9886,11085,10425,81,3210,500,7930,10,1,16163092,1783,8.06,1.60,12,1.17,1369.00,6913.00,17500,20230530,-36.97,5580,20221013,97.67,17500,-36.97,20230530,7740,42.51,20230103,17500,-36.97,20230530,5580,97.67,20221013,2.82,N,093520,500,80 억,,2612105,N,N,2,N,00,N
|
|
20230829,121005,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10980,260,2,2.43,1948811040,178468,75.83,10860,11110,10670,13930,7510,10720,10919.78,16.16,0,887,11206,10962,10546,10302,9886,11085,10425,81,3210,500,7930,10,1,16163092,1775,8.02,1.59,12,1.10,1369.00,6913.00,17500,20230530,-37.26,5580,20221013,96.77,17500,-37.26,20230530,7740,41.86,20230103,17500,-37.26,20230530,5580,96.77,20221013,2.82,N,093520,500,80 억,,2612105,N,N,2,N,00,N
|
|
20230829,111631,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11000,280,2,2.61,1551870200,142556,60.57,10860,11050,10670,13930,7510,10720,10886.16,16.16,0,6541,11206,10962,10546,10302,9886,11085,10425,81,3210,500,7930,10,1,16163092,1778,8.04,1.59,12,0.88,1369.00,6913.00,17500,20230530,-37.14,5580,20221013,97.13,17500,-37.14,20230530,7740,42.12,20230103,17500,-37.14,20230530,5580,97.13,20221013,2.82,N,093520,500,80 억,,2612105,N,N,2,N,00,N
|
|
20230829,101054,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10890,170,2,1.59,781641560,72293,30.72,10860,10900,10670,13930,7510,10720,10812.26,16.16,0,-8911,11206,10962,10546,10302,9886,11085,10425,81,3210,500,7930,10,1,16163092,1760,7.95,1.58,12,0.45,1369.00,6913.00,17500,20230530,-37.77,5580,20221013,95.16,17500,-37.77,20230530,7740,40.70,20230103,17500,-37.77,20230530,5580,95.16,20221013,2.82,N,093520,500,80 억,,2612105,N,N,2,N,00,N
|
|
20230829,090717,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10750,30,2,0.28,193707770,18028,7.66,10860,10860,10670,13930,7510,10720,10744.97,16.16,0,-5597,11206,10962,10546,10302,9886,11085,10425,81,3210,500,7930,10,1,16163092,1738,7.85,1.56,12,0.11,1369.00,6913.00,17500,20230530,-38.57,5580,20221013,92.65,17500,-38.57,20230530,7740,38.89,20230103,17500,-38.57,20230530,5580,92.65,20221013,2.82,N,093520,500,80 억,,2612105,N,N,2,N,00,N
|
|
20230828,160709,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10720,640,2,6.35,2425366980,231268,111.43,10370,10790,10130,13100,7060,10080,10487.00,16.13,0,6595,10400,10240,10150,9990,9900,10195,9945,81,3020,500,7450,10,1,16163092,1733,7.83,1.55,12,1.43,1369.00,6913.00,17500,20230530,-38.74,5580,20221013,92.11,17500,-38.74,20230530,7740,38.50,20230103,17500,-38.74,20230530,5580,92.11,20221013,2.71,N,093520,500,80 억,,2607852,N,N,2,N,00,N
|
|
20230828,150718,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10730,650,2,6.45,2214273850,211495,101.91,10370,10790,10130,13100,7060,10080,10469.63,16.13,0,9029,10400,10240,10150,9990,9900,10195,9945,81,3020,500,7450,10,1,16163092,1734,7.84,1.55,12,1.31,1369.00,6913.00,17500,20230530,-38.69,5580,20221013,92.29,17500,-38.69,20230530,7740,38.63,20230103,17500,-38.69,20230530,5580,92.29,20221013,2.71,N,093520,500,80 억,,2607852,N,N,0,N,00,N
|
|
20230828,140718,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10310,230,2,2.28,813164210,78599,37.87,10370,10460,10130,13100,7060,10080,10345.73,16.13,0,16731,10400,10240,10150,9990,9900,10195,9945,81,3020,500,7450,10,1,16163092,1666,7.53,1.49,12,0.49,1369.00,6913.00,17500,20230530,-41.09,5580,20221013,84.77,17500,-41.09,20230530,7740,33.20,20230103,17500,-41.09,20230530,5580,84.77,20221013,2.71,N,093520,500,80 억,,2607852,N,N,0,N,00,N
|
|
20230828,130724,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10360,280,2,2.78,722089220,69773,33.62,10370,10460,10130,13100,7060,10080,10349.12,16.13,0,18569,10400,10240,10150,9990,9900,10195,9945,81,3020,500,7450,10,1,16163092,1674,7.57,1.50,12,0.43,1369.00,6913.00,17500,20230530,-40.80,5580,20221013,85.66,17500,-40.80,20230530,7740,33.85,20230103,17500,-40.80,20230530,5580,85.66,20221013,2.71,N,093520,500,80 억,,2607852,N,N,0,N,00,N
|
|
20230828,120717,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10370,290,2,2.88,565714530,54690,26.35,10370,10460,10130,13100,7060,10080,10344.02,16.13,0,12540,10400,10240,10150,9990,9900,10195,9945,81,3020,500,7450,10,1,16163092,1676,7.57,1.50,12,0.34,1369.00,6913.00,17500,20230530,-40.74,5580,20221013,85.84,17500,-40.74,20230530,7740,33.98,20230103,17500,-40.74,20230530,5580,85.84,20221013,2.71,N,093520,500,80 억,,2607852,N,N,0,N,00,N
|
|
20230828,110712,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10390,310,2,3.08,419287600,40562,19.54,10370,10460,10130,13100,7060,10080,10336.96,16.13,0,4585,10400,10240,10150,9990,9900,10195,9945,81,3020,500,7450,10,1,16163092,1679,7.59,1.50,12,0.25,1369.00,6913.00,17500,20230530,-40.63,5580,20221013,86.20,17500,-40.63,20230530,7740,34.24,20230103,17500,-40.63,20230530,5580,86.20,20221013,2.71,N,093520,500,80 억,,2607852,N,N,0,N,00,N
|
|
20230828,100706,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10390,310,2,3.08,305158910,29599,14.26,10370,10400,10130,13100,7060,10080,10309.77,16.13,0,2203,10400,10240,10150,9990,9900,10195,9945,81,3020,500,7450,10,1,16163092,1679,7.59,1.50,12,0.18,1369.00,6913.00,17500,20230530,-40.63,5580,20221013,86.20,17500,-40.63,20230530,7740,34.24,20230103,17500,-40.63,20230530,5580,86.20,20221013,2.71,N,093520,500,80 억,,2607852,N,N,0,N,00,N
|
|
20230828,090718,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10290,210,2,2.08,109836930,10604,5.11,10370,10370,10190,13100,7060,10080,10358.07,16.13,0,-2300,10400,10240,10150,9990,9900,10195,9945,81,3020,500,7450,10,1,16163092,1663,7.52,1.49,12,0.07,1369.00,6913.00,17500,20230530,-41.20,5580,20221013,84.41,17500,-41.20,20230530,7740,32.95,20230103,17500,-41.20,20230530,5580,84.41,20221013,2.71,N,093520,500,80 억,,2607852,N,N,0,N,00,N
|
|
20230825,160714,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10080,-370,5,-3.54,2102857780,207273,110.25,10310,10310,10060,13580,7320,10450,10145.42,16.05,0,13789,10856,10652,10516,10312,10176,10585,10245,81,3130,500,7730,10,1,16163092,1629,7.36,1.46,12,1.28,1369.00,6913.00,17500,20230530,-42.40,5580,20221013,80.65,17500,-42.40,20230530,7740,30.23,20230103,17500,-42.40,20230530,5580,80.65,20221013,2.73,N,093520,500,80 억,,2593795,N,N,1,N,00,N
|
|
20230825,150716,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10150,-300,5,-2.87,1985940810,195691,104.09,10310,10310,10060,13580,7320,10450,10148.35,16.05,0,12095,10856,10652,10516,10312,10176,10585,10245,81,3130,500,7730,10,1,16163092,1641,7.41,1.47,12,1.21,1369.00,6913.00,17500,20230530,-42.00,5580,20221013,81.90,17500,-42.00,20230530,7740,31.14,20230103,17500,-42.00,20230530,5580,81.90,20221013,2.73,N,093520,500,80 억,,2593795,N,N,1,N,00,N
|
|
20230825,140714,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10210,-240,5,-2.30,1798221680,177249,94.28,10310,10310,10060,13580,7320,10450,10145.17,16.05,0,13654,10856,10652,10516,10312,10176,10585,10245,81,3130,500,7730,10,1,16163092,1650,7.46,1.48,12,1.10,1369.00,6913.00,17500,20230530,-41.66,5580,20221013,82.97,17500,-41.66,20230530,7740,31.91,20230103,17500,-41.66,20230530,5580,82.97,20221013,2.73,N,093520,500,80 억,,2593795,N,N,1,N,00,N
|
|
20230825,130712,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10170,-280,5,-2.68,1425502860,140801,74.89,10310,10310,10060,13580,7320,10450,10124.24,16.05,0,4831,10856,10652,10516,10312,10176,10585,10245,81,3130,500,7730,10,1,16163092,1644,7.43,1.47,12,0.87,1369.00,6913.00,17500,20230530,-41.89,5580,20221013,82.26,17500,-41.89,20230530,7740,31.40,20230103,17500,-41.89,20230530,5580,82.26,20221013,2.73,N,093520,500,80 억,,2593795,N,N,1,N,00,N
|
|
20230825,120711,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10120,-330,5,-3.16,963801320,95115,50.59,10310,10310,10060,13580,7320,10450,10133.01,16.05,0,-5307,10856,10652,10516,10312,10176,10585,10245,81,3130,500,7730,10,1,16163092,1636,7.39,1.46,12,0.59,1369.00,6913.00,17500,20230530,-42.17,5580,20221013,81.36,17500,-42.17,20230530,7740,30.75,20230103,17500,-42.17,20230530,5580,81.36,20221013,2.73,N,093520,500,80 억,,2593795,N,N,1,N,00,N
|
|
20230825,110714,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10130,-320,5,-3.06,693034180,68345,36.35,10310,10310,10060,13580,7320,10450,10140.23,16.05,0,-6434,10856,10652,10516,10312,10176,10585,10245,81,3130,500,7730,10,1,16163092,1637,7.40,1.47,12,0.42,1369.00,6913.00,17500,20230530,-42.11,5580,20221013,81.54,17500,-42.11,20230530,7740,30.88,20230103,17500,-42.11,20230530,5580,81.54,20221013,2.73,N,093520,500,80 억,,2593795,N,N,1,N,00,N
|
|
20230825,100714,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10120,-330,5,-3.16,516492540,50903,27.07,10310,10310,10060,13580,7320,10450,10146.60,16.05,0,-10929,10856,10652,10516,10312,10176,10585,10245,81,3130,500,7730,10,1,16163092,1636,7.39,1.46,12,0.31,1369.00,6913.00,17500,20230530,-42.17,5580,20221013,81.36,17500,-42.17,20230530,7740,30.75,20230103,17500,-42.17,20230530,5580,81.36,20221013,2.73,N,093520,500,80 억,,2593795,N,N,1,N,00,N
|
|
20230825,090712,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10220,-230,5,-2.20,121992970,11956,6.36,10310,10310,10130,13580,7320,10450,10203.49,16.05,0,-2122,10856,10652,10516,10312,10176,10585,10245,81,3130,500,7730,10,1,16163092,1652,7.47,1.48,12,0.07,1369.00,6913.00,17500,20230530,-41.60,5580,20221013,83.15,17500,-41.60,20230530,7740,32.04,20230103,17500,-41.60,20230530,5580,83.15,20221013,2.73,N,093520,500,80 억,,2593795,N,N,1,N,00,N
|
|
20230824,160707,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10450,90,2,0.87,1972600260,186967,213.03,10700,10720,10380,13460,7260,10360,10550.87,15.93,0,-1653,10593,10476,10363,10246,10133,10420,10190,81,3100,500,7660,10,1,16163092,1689,7.63,1.51,12,1.16,1369.00,6913.00,17500,20230530,-40.29,5580,20221013,87.28,17500,-40.29,20230530,7740,35.01,20230103,17500,-40.29,20230530,5580,87.28,20221013,2.73,N,093520,500,80 억,,2574767,N,N,1,N,00,N
|
|
20230824,150706,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10420,60,2,0.58,1914115370,181369,206.65,10700,10720,10380,13460,7260,10360,10553.71,15.93,0,-192,10593,10476,10363,10246,10133,10420,10190,81,3100,500,7660,10,1,16163092,1684,7.61,1.51,12,1.12,1369.00,6913.00,17500,20230530,-40.46,5580,20221013,86.74,17500,-40.46,20230530,7740,34.63,20230103,17500,-40.46,20230530,5580,86.74,20221013,2.73,N,093520,500,80 억,,2574767,N,N,1,N,00,N
|
|
20230824,140707,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10460,100,2,0.97,1823361370,172646,196.71,10700,10720,10390,13460,7260,10360,10561.27,15.93,0,3397,10593,10476,10363,10246,10133,10420,10190,81,3100,500,7660,10,1,16163092,1691,7.64,1.51,12,1.07,1369.00,6913.00,17500,20230530,-40.23,5580,20221013,87.46,17500,-40.23,20230530,7740,35.14,20230103,17500,-40.23,20230530,5580,87.46,20221013,2.73,N,093520,500,80 억,,2574767,N,N,1,N,00,N
|
|
20230824,130711,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10470,110,2,1.06,1642325640,155298,176.94,10700,10720,10460,13460,7260,10360,10575.32,15.93,0,5984,10593,10476,10363,10246,10133,10420,10190,81,3100,500,7660,10,1,16163092,1692,7.65,1.51,12,0.96,1369.00,6913.00,17500,20230530,-40.17,5580,20221013,87.63,17500,-40.17,20230530,7740,35.27,20230103,17500,-40.17,20230530,5580,87.63,20221013,2.73,N,093520,500,80 억,,2574767,N,N,1,N,00,N
|
|
20230824,120711,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10560,200,2,1.93,1449176620,136900,155.98,10700,10720,10460,13460,7260,10360,10585.66,15.93,0,9890,10593,10476,10363,10246,10133,10420,10190,81,3100,500,7660,10,1,16163092,1707,7.71,1.53,12,0.85,1369.00,6913.00,17500,20230530,-39.66,5580,20221013,89.25,17500,-39.66,20230530,7740,36.43,20230103,17500,-39.66,20230530,5580,89.25,20221013,2.73,N,093520,500,80 억,,2574767,N,N,1,N,00,N
|
|
20230824,110710,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10540,180,2,1.74,1319064700,124579,141.94,10700,10720,10460,13460,7260,10360,10588.18,15.93,0,15318,10593,10476,10363,10246,10133,10420,10190,81,3100,500,7660,10,1,16163092,1704,7.70,1.52,12,0.77,1369.00,6913.00,17500,20230530,-39.77,5580,20221013,88.89,17500,-39.77,20230530,7740,36.18,20230103,17500,-39.77,20230530,5580,88.89,20221013,2.73,N,093520,500,80 억,,2574767,N,N,1,N,00,N
|
|
20230824,100706,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10580,220,2,2.12,1164900620,109967,125.29,10700,10720,10460,13460,7260,10360,10593.18,15.93,0,20517,10593,10476,10363,10246,10133,10420,10190,81,3100,500,7660,10,1,16163092,1710,7.73,1.53,12,0.68,1369.00,6913.00,17500,20230530,-39.54,5580,20221013,89.61,17500,-39.54,20230530,7740,36.69,20230103,17500,-39.54,20230530,5580,89.61,20221013,2.73,N,093520,500,80 억,,2574767,N,N,1,N,00,N
|
|
20230824,090708,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10550,190,2,1.83,142296880,13391,15.26,10700,10700,10530,13460,7260,10360,10626.31,15.93,0,-2723,10593,10476,10363,10246,10133,10420,10190,81,3100,500,7660,10,1,16163092,1705,7.71,1.53,12,0.08,1369.00,6913.00,17500,20230530,-39.71,5580,20221013,89.07,17500,-39.71,20230530,7740,36.30,20230103,17500,-39.71,20230530,5580,89.07,20221013,2.73,N,093520,500,80 억,,2574767,N,N,1,N,00,N
|
|
20230823,160705,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10360,0,3,0.00,906358340,87564,54.62,10400,10480,10250,13460,7260,10360,10350.80,15.85,0,-2655,11013,10686,10523,10196,10033,10605,10115,81,3100,500,7660,10,1,16163092,1674,7.57,1.50,12,0.54,1369.00,6913.00,17500,20230530,-40.80,5580,20221013,85.66,17500,-40.80,20230530,7740,33.85,20230103,17500,-40.80,20230530,5580,85.66,20221013,2.66,N,093520,500,80 억,,2561068,N,N,1,N,00,N
|
|
20230823,150705,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10320,-40,5,-0.39,815938380,78796,49.15,10400,10480,10250,13460,7260,10360,10355.07,15.85,0,-895,11013,10686,10523,10196,10033,10605,10115,81,3100,500,7660,10,1,16163092,1668,7.54,1.49,12,0.49,1369.00,6913.00,17500,20230530,-41.03,5580,20221013,84.95,17500,-41.03,20230530,7740,33.33,20230103,17500,-41.03,20230530,5580,84.95,20221013,2.66,N,093520,500,80 억,,2561068,N,N,1,N,00,N
|
|
20230823,140709,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10360,0,3,0.00,703898230,67944,42.38,10400,10480,10250,13460,7260,10360,10359.98,15.85,0,165,11013,10686,10523,10196,10033,10605,10115,81,3100,500,7660,10,1,16163092,1674,7.57,1.50,12,0.42,1369.00,6913.00,17500,20230530,-40.80,5580,20221013,85.66,17500,-40.80,20230530,7740,33.85,20230103,17500,-40.80,20230530,5580,85.66,20221013,2.66,N,093520,500,80 억,,2561068,N,N,1,N,00,N
|
|
20230823,130705,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10350,-10,5,-0.10,674123910,65069,40.59,10400,10480,10250,13460,7260,10360,10360.14,15.85,0,855,11013,10686,10523,10196,10033,10605,10115,81,3100,500,7660,10,1,16163092,1673,7.56,1.50,12,0.40,1369.00,6913.00,17500,20230530,-40.86,5580,20221013,85.48,17500,-40.86,20230530,7740,33.72,20230103,17500,-40.86,20230530,5580,85.48,20221013,2.66,N,093520,500,80 억,,2561068,N,N,1,N,00,N
|
|
20230823,120710,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10390,30,2,0.29,596783580,57624,35.94,10400,10480,10250,13460,7260,10360,10356.51,15.85,0,492,11013,10686,10523,10196,10033,10605,10115,81,3100,500,7660,10,1,16163092,1679,7.59,1.50,12,0.36,1369.00,6913.00,17500,20230530,-40.63,5580,20221013,86.20,17500,-40.63,20230530,7740,34.24,20230103,17500,-40.63,20230530,5580,86.20,20221013,2.66,N,093520,500,80 억,,2561068,N,N,1,N,00,N
|
|
20230823,110706,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10340,-20,5,-0.19,549432080,53065,33.10,10400,10480,10250,13460,7260,10360,10353.94,15.85,0,-1118,11013,10686,10523,10196,10033,10605,10115,81,3100,500,7660,10,1,16163092,1671,7.55,1.50,12,0.33,1369.00,6913.00,17500,20230530,-40.91,5580,20221013,85.30,17500,-40.91,20230530,7740,33.59,20230103,17500,-40.91,20230530,5580,85.30,20221013,2.66,N,093520,500,80 억,,2561068,N,N,1,N,00,N
|
|
20230823,100704,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10420,60,2,0.58,384611430,37133,23.16,10400,10480,10250,13460,7260,10360,10357.67,15.85,0,-3805,11013,10686,10523,10196,10033,10605,10115,81,3100,500,7660,10,1,16163092,1684,7.61,1.51,12,0.23,1369.00,6913.00,17500,20230530,-40.46,5580,20221013,86.74,17500,-40.46,20230530,7740,34.63,20230103,17500,-40.46,20230530,5580,86.74,20221013,2.66,N,093520,500,80 억,,2561068,N,N,1,N,00,N
|
|
20230823,090712,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10350,-10,5,-0.10,50863670,4912,3.06,10400,10400,10320,13460,7260,10360,10354.98,15.85,0,-3111,11013,10686,10523,10196,10033,10605,10115,81,3100,500,7660,10,1,16163092,1673,7.56,1.50,12,0.03,1369.00,6913.00,17500,20230530,-40.86,5580,20221013,85.48,17500,-40.86,20230530,7740,33.72,20230103,17500,-40.86,20230530,5580,85.48,20221013,2.66,N,093520,500,80 억,,2561068,N,N,1,N,00,N
|
|
20230822,160701,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10360,-140,5,-1.33,1695746830,160103,121.82,10670,10850,10360,13650,7350,10500,10591.76,15.97,0,-25145,10913,10706,10563,10356,10213,10635,10285,81,3150,500,7770,10,1,16163092,1674,7.57,1.50,12,0.99,1369.00,6913.00,17500,20230530,-40.80,5580,20221013,85.66,17500,-40.80,20230530,7740,33.85,20230103,17500,-40.80,20230530,5580,85.66,20221013,2.64,N,093520,500,80 억,,2581237,N,N,1,N,00,N
|
|
20230822,150703,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10380,-120,5,-1.14,1640747530,154804,117.78,10670,10850,10360,13650,7350,10500,10598.89,15.97,0,-26350,10913,10706,10563,10356,10213,10635,10285,81,3150,500,7770,10,1,16163092,1678,7.58,1.50,12,0.96,1369.00,6913.00,17500,20230530,-40.69,5580,20221013,86.02,17500,-40.69,20230530,7740,34.11,20230103,17500,-40.69,20230530,5580,86.02,20221013,2.64,N,093520,500,80 억,,2581237,N,N,2,N,00,N
|
|
20230822,140705,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10450,-50,5,-0.48,1414588810,133052,101.23,10670,10850,10440,13650,7350,10500,10631.88,15.97,0,-30258,10913,10706,10563,10356,10213,10635,10285,81,3150,500,7770,10,1,16163092,1689,7.63,1.51,12,0.82,1369.00,6913.00,17500,20230530,-40.29,5580,20221013,87.28,17500,-40.29,20230530,7740,35.01,20230103,17500,-40.29,20230530,5580,87.28,20221013,2.64,N,093520,500,80 억,,2581237,N,N,2,N,00,N
|
|
20230822,130700,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10490,-10,5,-0.10,1253467970,117652,89.52,10670,10850,10480,13650,7350,10500,10654.07,15.97,0,-26806,10913,10706,10563,10356,10213,10635,10285,81,3150,500,7770,10,1,16163092,1696,7.66,1.52,12,0.73,1369.00,6913.00,17500,20230530,-40.06,5580,20221013,87.99,17500,-40.06,20230530,7740,35.53,20230103,17500,-40.06,20230530,5580,87.99,20221013,2.64,N,093520,500,80 억,,2581237,N,N,2,N,00,N
|
|
20230822,120651,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10520,20,2,0.19,1150683470,107865,82.07,10670,10850,10490,13650,7350,10500,10667.85,15.97,0,-26677,10913,10706,10563,10356,10213,10635,10285,81,3150,500,7770,10,1,16163092,1700,7.68,1.52,12,0.67,1369.00,6913.00,17500,20230530,-39.89,5580,20221013,88.53,17500,-39.89,20230530,7740,35.92,20230103,17500,-39.89,20230530,5580,88.53,20221013,2.64,N,093520,500,80 억,,2581237,N,N,2,N,00,N
|
|
20230822,110700,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10530,30,2,0.29,978991410,91556,69.66,10670,10850,10510,13650,7350,10500,10692.87,15.97,0,-21024,10913,10706,10563,10356,10213,10635,10285,81,3150,500,7770,10,1,16163092,1702,7.69,1.52,12,0.57,1369.00,6913.00,17500,20230530,-39.83,5580,20221013,88.71,17500,-39.83,20230530,7740,36.05,20230103,17500,-39.83,20230530,5580,88.71,20221013,2.64,N,093520,500,80 억,,2581237,N,N,2,N,00,N
|
|
20230822,100656,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10590,90,2,0.86,818088410,76288,58.04,10670,10850,10580,13650,7350,10500,10723.77,15.97,0,-14409,10913,10706,10563,10356,10213,10635,10285,81,3150,500,7770,10,1,16163092,1712,7.74,1.53,12,0.47,1369.00,6913.00,17500,20230530,-39.49,5580,20221013,89.78,17500,-39.49,20230530,7740,36.82,20230103,17500,-39.49,20230530,5580,89.78,20221013,2.64,N,093520,500,80 억,,2581237,N,N,2,N,00,N
|
|
20230822,090701,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10810,310,2,2.95,312754060,28996,22.06,10670,10850,10630,13650,7350,10500,10786.39,15.97,0,4488,10913,10706,10563,10356,10213,10635,10285,81,3150,500,7770,10,1,16163092,1747,7.90,1.56,12,0.18,1369.00,6913.00,17500,20230530,-38.23,5580,20221013,93.73,17500,-38.23,20230530,7740,39.66,20230103,17500,-38.23,20230530,5580,93.73,20221013,2.64,N,093520,500,80 억,,2581237,N,N,2,N,00,N
|
|
20230821,160657,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10500,70,2,0.67,1386718110,130988,90.21,10590,10770,10420,13550,7310,10430,10586.70,15.83,0,17962,10856,10642,10496,10282,10136,10570,10210,81,3120,500,7710,10,1,16163092,1697,7.67,1.52,12,0.81,1369.00,6913.00,17500,20230530,-40.00,5580,20221013,88.17,17500,-40.00,20230530,7740,35.66,20230103,17500,-40.00,20230530,5580,88.17,20221013,2.66,N,093520,500,80 억,,2559018,N,N,2,N,00,N
|
|
20230821,150703,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10490,60,2,0.58,1316694490,124308,85.61,10590,10770,10420,13550,7310,10430,10592.26,15.83,0,15976,10856,10642,10496,10282,10136,10570,10210,81,3120,500,7710,10,1,16163092,1696,7.66,1.52,12,0.77,1369.00,6913.00,17500,20230530,-40.06,5580,20221013,87.99,17500,-40.06,20230530,7740,35.53,20230103,17500,-40.06,20230530,5580,87.99,20221013,2.66,N,093520,500,80 억,,2559018,N,N,0,N,00,N
|
|
20230821,140700,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10510,80,2,0.77,1134729970,106913,73.63,10590,10770,10480,13550,7310,10430,10613.67,15.83,0,14763,10856,10642,10496,10282,10136,10570,10210,81,3120,500,7710,10,1,16163092,1699,7.68,1.52,12,0.66,1369.00,6913.00,17500,20230530,-39.94,5580,20221013,88.35,17500,-39.94,20230530,7740,35.79,20230103,17500,-39.94,20230530,5580,88.35,20221013,2.66,N,093520,500,80 억,,2559018,N,N,0,N,00,N
|
|
20230821,130706,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10550,120,2,1.15,1015756600,95612,65.85,10590,10770,10500,13550,7310,10430,10623.84,15.83,0,14369,10856,10642,10496,10282,10136,10570,10210,81,3120,500,7710,10,1,16163092,1705,7.71,1.53,12,0.59,1369.00,6913.00,17500,20230530,-39.71,5580,20221013,89.07,17500,-39.71,20230530,7740,36.30,20230103,17500,-39.71,20230530,5580,89.07,20221013,2.66,N,093520,500,80 억,,2559018,N,N,0,N,00,N
|
|
20230821,120703,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10600,170,2,1.63,885429410,83327,57.39,10590,10770,10500,13550,7310,10430,10626.08,15.83,0,10814,10856,10642,10496,10282,10136,10570,10210,81,3120,500,7710,10,1,16163092,1713,7.74,1.53,12,0.52,1369.00,6913.00,17500,20230530,-39.43,5580,20221013,89.96,17500,-39.43,20230530,7740,36.95,20230103,17500,-39.43,20230530,5580,89.96,20221013,2.66,N,093520,500,80 억,,2559018,N,N,0,N,00,N
|
|
20230821,110659,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10560,130,2,1.25,732864530,68968,47.50,10590,10770,10500,13550,7310,10430,10626.30,15.83,0,1802,10856,10642,10496,10282,10136,10570,10210,81,3120,500,7710,10,1,16163092,1707,7.71,1.53,12,0.43,1369.00,6913.00,17500,20230530,-39.66,5580,20221013,89.25,17500,-39.66,20230530,7740,36.43,20230103,17500,-39.66,20230530,5580,89.25,20221013,2.66,N,093520,500,80 억,,2559018,N,N,0,N,00,N
|
|
20230821,100659,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10580,150,2,1.44,560481330,52713,36.30,10590,10770,10500,13550,7310,10430,10632.89,15.83,0,115,10856,10642,10496,10282,10136,10570,10210,81,3120,500,7710,10,1,16163092,1710,7.73,1.53,12,0.33,1369.00,6913.00,17500,20230530,-39.54,5580,20221013,89.61,17500,-39.54,20230530,7740,36.69,20230103,17500,-39.54,20230530,5580,89.61,20221013,2.66,N,093520,500,80 억,,2559018,N,N,0,N,00,N
|
|
20230821,090705,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10600,170,2,1.63,147433090,13827,9.52,10590,10770,10500,13550,7310,10430,10663.54,15.83,0,850,10856,10642,10496,10282,10136,10570,10210,81,3120,500,7710,10,1,16163092,1713,7.74,1.53,12,0.09,1369.00,6913.00,17500,20230530,-39.43,5580,20221013,89.96,17500,-39.43,20230530,7740,36.95,20230103,17500,-39.43,20230530,5580,89.96,20221013,2.66,N,093520,500,80 억,,2559018,N,N,0,N,00,N
|
|
20230818,160700,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10430,-360,5,-3.34,1502935030,142791,80.91,10620,10710,10350,14020,7560,10790,10525.82,15.83,0,-5190,11283,11036,10723,10476,10163,11160,10600,81,3230,500,7980,10,1,16163092,1686,7.62,1.51,12,0.88,1369.00,6913.00,17500,20230530,-40.40,5580,20221013,86.92,17500,-40.40,20230530,7740,34.75,20230103,17500,-40.40,20230530,5580,86.92,20221013,2.96,N,093520,500,80 억,,2559029,N,N,0,N,00,N
|
|
20230818,150652,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10450,-340,5,-3.15,1436248360,136402,77.29,10620,10710,10350,14020,7560,10790,10529.53,15.83,0,-4666,11283,11036,10723,10476,10163,11160,10600,81,3230,500,7980,10,1,16163092,1689,7.63,1.51,12,0.84,1369.00,6913.00,17500,20230530,-40.29,5580,20221013,87.28,17500,-40.29,20230530,7740,35.01,20230103,17500,-40.29,20230530,5580,87.28,20221013,2.96,N,093520,500,80 억,,2559029,N,N,0,N,00,N
|
|
20230818,140657,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10530,-260,5,-2.41,1230942650,116765,66.16,10620,10710,10350,14020,7560,10790,10542.05,15.83,0,-6201,11283,11036,10723,10476,10163,11160,10600,81,3230,500,7980,10,1,16163092,1702,7.69,1.52,12,0.72,1369.00,6913.00,17500,20230530,-39.83,5580,20221013,88.71,17500,-39.83,20230530,7740,36.05,20230103,17500,-39.83,20230530,5580,88.71,20221013,2.96,N,093520,500,80 억,,2559029,N,N,0,N,00,N
|
|
20230818,130653,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10540,-250,5,-2.32,1033220460,98049,55.55,10620,10710,10350,14020,7560,10790,10537.80,15.83,0,-6693,11283,11036,10723,10476,10163,11160,10600,81,3230,500,7980,10,1,16163092,1704,7.70,1.52,12,0.61,1369.00,6913.00,17500,20230530,-39.77,5580,20221013,88.89,17500,-39.77,20230530,7740,36.18,20230103,17500,-39.77,20230530,5580,88.89,20221013,2.96,N,093520,500,80 억,,2559029,N,N,0,N,00,N
|
|
20230818,120704,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10550,-240,5,-2.22,904121540,85751,48.59,10620,10710,10350,14020,7560,10790,10543.57,15.83,0,-8378,11283,11036,10723,10476,10163,11160,10600,81,3230,500,7980,10,1,16163092,1705,7.71,1.53,12,0.53,1369.00,6913.00,17500,20230530,-39.71,5580,20221013,89.07,17500,-39.71,20230530,7740,36.30,20230103,17500,-39.71,20230530,5580,89.07,20221013,2.96,N,093520,500,80 억,,2559029,N,N,0,N,00,N
|
|
20230818,110656,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10610,-180,5,-1.67,605923550,57621,32.65,10620,10700,10350,14020,7560,10790,10515.67,15.83,0,-74,11283,11036,10723,10476,10163,11160,10600,81,3230,500,7980,10,1,16163092,1715,7.75,1.53,12,0.36,1369.00,6913.00,17500,20230530,-39.37,5580,20221013,90.14,17500,-39.37,20230530,7740,37.08,20230103,17500,-39.37,20230530,5580,90.14,20221013,2.96,N,093520,500,80 억,,2559029,N,N,0,N,00,N
|
|
20230818,100658,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10560,-230,5,-2.13,395311110,37733,21.38,10620,10700,10350,14020,7560,10790,10476.54,15.83,0,-7232,11283,11036,10723,10476,10163,11160,10600,81,3230,500,7980,10,1,16163092,1707,7.71,1.53,12,0.23,1369.00,6913.00,17500,20230530,-39.66,5580,20221013,89.25,17500,-39.66,20230530,7740,36.43,20230103,17500,-39.66,20230530,5580,89.25,20221013,2.96,N,093520,500,80 억,,2559029,N,N,0,N,00,N
|
|
20230818,090700,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10530,-260,5,-2.41,90301470,8566,4.85,10620,10700,10470,14020,7560,10790,10541.85,15.83,0,-4257,11283,11036,10723,10476,10163,11160,10600,81,3230,500,7980,10,1,16163092,1702,7.69,1.52,12,0.05,1369.00,6913.00,17500,20230530,-39.83,5580,20221013,88.71,17500,-39.83,20230530,7740,36.05,20230103,17500,-39.83,20230530,5580,88.71,20221013,2.96,N,093520,500,80 억,,2559029,N,N,0,N,00,N
|
|
20230817,160658,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10790,120,2,1.12,1884318860,175833,23.38,10410,10970,10410,13870,7470,10670,10716.03,15.52,0,49903,11876,11272,10886,10282,9896,11080,10090,81,3200,500,7890,10,1,16163092,1744,7.88,1.56,12,1.09,1369.00,6913.00,17500,20230530,-38.34,5580,20221013,93.37,17500,-38.34,20230530,7740,39.41,20230103,17500,-38.34,20230530,5580,93.37,20221013,3.18,N,093520,500,80 억,,2508637,N,N,0,N,00,N
|
|
20230817,150703,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10790,120,2,1.12,1798589400,167892,22.33,10410,10970,10410,13870,7470,10670,10712.78,15.52,0,48112,11876,11272,10886,10282,9896,11080,10090,81,3200,500,7890,10,1,16163092,1744,7.88,1.56,12,1.04,1369.00,6913.00,17500,20230530,-38.34,5580,20221013,93.37,17500,-38.34,20230530,7740,39.41,20230103,17500,-38.34,20230530,5580,93.37,20221013,3.18,N,093520,500,80 억,,2508637,N,N,0,N,00,N
|
|
20230817,140657,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10860,190,2,1.78,1623628760,151724,20.18,10410,10970,10410,13870,7470,10670,10701.20,15.52,0,48329,11876,11272,10886,10282,9896,11080,10090,81,3200,500,7890,10,1,16163092,1755,7.93,1.57,12,0.94,1369.00,6913.00,17500,20230530,-37.94,5580,20221013,94.62,17500,-37.94,20230530,7740,40.31,20230103,17500,-37.94,20230530,5580,94.62,20221013,3.18,N,093520,500,80 억,,2508637,N,N,0,N,00,N
|
|
20230817,130655,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10840,170,2,1.59,1418663010,132900,17.67,10410,10940,10410,13870,7470,10670,10674.67,15.52,0,36422,11876,11272,10886,10282,9896,11080,10090,81,3200,500,7890,10,1,16163092,1752,7.92,1.57,12,0.82,1369.00,6913.00,17500,20230530,-38.06,5580,20221013,94.27,17500,-38.06,20230530,7740,40.05,20230103,17500,-38.06,20230530,5580,94.27,20221013,3.18,N,093520,500,80 억,,2508637,N,N,0,N,00,N
|
|
20230817,120658,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10800,130,2,1.22,1250901190,117363,15.61,10410,10940,10410,13870,7470,10670,10658.39,15.52,0,27961,11876,11272,10886,10282,9896,11080,10090,81,3200,500,7890,10,1,16163092,1746,7.89,1.56,12,0.73,1369.00,6913.00,17500,20230530,-38.29,5580,20221013,93.55,17500,-38.29,20230530,7740,39.53,20230103,17500,-38.29,20230530,5580,93.55,20221013,3.18,N,093520,500,80 억,,2508637,N,N,0,N,00,N
|
|
20230817,110657,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10670,0,3,0.00,947919880,89305,11.88,10410,10840,10410,13870,7470,10670,10614.41,15.52,0,24452,11876,11272,10886,10282,9896,11080,10090,81,3200,500,7890,10,1,16163092,1725,7.79,1.54,12,0.55,1369.00,6913.00,17500,20230530,-39.03,5580,20221013,91.22,17500,-39.03,20230530,7740,37.86,20230103,17500,-39.03,20230530,5580,91.22,20221013,3.18,N,093520,500,80 억,,2508637,N,N,0,N,00,N
|
|
20230817,100654,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10710,40,2,0.37,700737260,66009,8.78,10410,10840,10410,13870,7470,10670,10615.78,15.52,0,17008,11876,11272,10886,10282,9896,11080,10090,81,3200,500,7890,10,1,16163092,1731,7.82,1.55,12,0.41,1369.00,6913.00,17500,20230530,-38.80,5580,20221013,91.94,17500,-38.80,20230530,7740,38.37,20230103,17500,-38.80,20230530,5580,91.94,20221013,3.18,N,093520,500,80 억,,2508637,N,N,0,N,00,N
|
|
20230817,090652,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10630,-40,5,-0.37,252790780,23895,3.18,10410,10840,10410,13870,7470,10670,10579.23,15.52,0,2642,11876,11272,10886,10282,9896,11080,10090,81,3200,500,7890,10,1,16163092,1718,7.76,1.54,12,0.15,1369.00,6913.00,17500,20230530,-39.26,5580,20221013,90.50,17500,-39.26,20230530,7740,37.34,20230103,17500,-39.26,20230530,5580,90.50,20221013,3.18,N,093520,500,80 억,,2508637,N,N,0,N,00,N
|
|
20230816,160656,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10670,-940,5,-8.10,3477690330,321077,248.14,11360,11490,10500,15090,8130,11610,10831.41,15.17,0,60908,12243,11926,11673,11356,11103,11800,11230,81,3480,500,8590,10,1,16163092,1725,7.79,1.54,12,1.99,1369.00,6913.00,17500,20230530,-39.03,5580,20221013,91.22,17500,-39.03,20230530,7740,37.86,20230103,17500,-39.03,20230530,5580,91.22,20221013,3.14,N,093520,500,80 억,,2451307,N,N,2,N,00,N
|
|
20230816,150658,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10760,-850,5,-7.32,3365045940,310548,240.01,11360,11490,10500,15090,8130,11610,10835.83,15.17,0,59385,12243,11926,11673,11356,11103,11800,11230,81,3480,500,8590,10,1,16163092,1739,7.86,1.56,12,1.92,1369.00,6913.00,17500,20230530,-38.51,5580,20221013,92.83,17500,-38.51,20230530,7740,39.02,20230103,17500,-38.51,20230530,5580,92.83,20221013,3.14,N,093520,500,80 억,,2451307,N,N,2,N,00,N
|
|
20230816,140655,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10810,-800,5,-6.89,2959693260,272883,210.90,11360,11490,10500,15090,8130,11610,10846.02,15.17,0,43596,12243,11926,11673,11356,11103,11800,11230,81,3480,500,8590,10,1,16163092,1747,7.90,1.56,12,1.69,1369.00,6913.00,17500,20230530,-38.23,5580,20221013,93.73,17500,-38.23,20230530,7740,39.66,20230103,17500,-38.23,20230530,5580,93.73,20221013,3.14,N,093520,500,80 억,,2451307,N,N,2,N,00,N
|
|
20230816,130654,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10850,-760,5,-6.55,2786036020,256856,198.51,11360,11490,10500,15090,8130,11610,10846.68,15.17,0,41341,12243,11926,11673,11356,11103,11800,11230,81,3480,500,8590,10,1,16163092,1754,7.93,1.57,12,1.59,1369.00,6913.00,17500,20230530,-38.00,5580,20221013,94.44,17500,-38.00,20230530,7740,40.18,20230103,17500,-38.00,20230530,5580,94.44,20221013,3.14,N,093520,500,80 억,,2451307,N,N,2,N,00,N
|
|
20230816,120703,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10850,-760,5,-6.55,2286427510,210689,162.83,11360,11490,10500,15090,8130,11610,10852.14,15.17,0,10225,12243,11926,11673,11356,11103,11800,11230,81,3480,500,8590,10,1,16163092,1754,7.93,1.57,12,1.30,1369.00,6913.00,17500,20230530,-38.00,5580,20221013,94.44,17500,-38.00,20230530,7740,40.18,20230103,17500,-38.00,20230530,5580,94.44,20221013,3.14,N,093520,500,80 억,,2451307,N,N,2,N,00,N
|
|
20230816,110700,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10860,-750,5,-6.46,1815095580,167303,129.30,11360,11490,10500,15090,8130,11610,10849.15,15.17,0,-11475,12243,11926,11673,11356,11103,11800,11230,81,3480,500,8590,10,1,16163092,1755,7.93,1.57,12,1.04,1369.00,6913.00,17500,20230530,-37.94,5580,20221013,94.62,17500,-37.94,20230530,7740,40.31,20230103,17500,-37.94,20230530,5580,94.62,20221013,3.14,N,093520,500,80 억,,2451307,N,N,2,N,00,N
|
|
20230816,100658,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10770,-840,5,-7.24,1482758900,136895,105.80,11360,11490,10500,15090,8130,11610,10831.36,15.17,0,-20124,12243,11926,11673,11356,11103,11800,11230,81,3480,500,8590,10,1,16163092,1741,7.87,1.56,12,0.85,1369.00,6913.00,17500,20230530,-38.46,5580,20221013,93.01,17500,-38.46,20230530,7740,39.15,20230103,17500,-38.46,20230530,5580,93.01,20221013,3.14,N,093520,500,80 억,,2451307,N,N,2,N,00,N
|
|
20230816,090655,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10950,-660,5,-5.68,339622390,30355,23.46,11360,11490,10810,15090,8130,11610,11188.35,15.17,0,-163,12243,11926,11673,11356,11103,11800,11230,81,3480,500,8590,10,1,16163092,1770,8.00,1.58,12,0.19,1369.00,6913.00,17500,20230530,-37.43,5580,20221013,96.24,17500,-37.43,20230530,7740,41.47,20230103,17500,-37.43,20230530,5580,96.24,20221013,3.14,N,093520,500,80 억,,2451307,N,N,2,N,00,N
|
|
20230814,160649,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11610,-560,5,-4.60,1442476350,124489,159.49,11850,11990,11420,15820,8520,12170,11587.11,15.05,0,19483,12563,12366,12123,11926,11683,12465,12025,81,3650,500,9000,10,1,16163092,1877,8.48,1.68,12,0.77,1369.00,6913.00,17500,20230530,-33.66,5580,20221013,108.06,17500,-33.66,20230530,7740,50.00,20230103,17500,-33.66,20230530,5580,108.06,20221013,3.22,N,093520,500,80 억,,2431825,N,N,2,N,00,N
|
|
20230814,150646,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11540,-630,5,-5.18,1360791900,117440,150.46,11850,11990,11420,15820,8520,12170,11587.12,15.05,0,19987,12563,12366,12123,11926,11683,12465,12025,81,3650,500,9000,10,1,16163092,1865,8.43,1.67,12,0.73,1369.00,6913.00,17500,20230530,-34.06,5580,20221013,106.81,17500,-34.06,20230530,7740,49.10,20230103,17500,-34.06,20230530,5580,106.81,20221013,3.22,N,093520,500,80 억,,2431825,N,N,2,N,00,N
|
|
20230814,140648,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11490,-680,5,-5.59,1134468540,97727,125.21,11850,11990,11420,15820,8520,12170,11608.55,15.05,0,10515,12563,12366,12123,11926,11683,12465,12025,81,3650,500,9000,10,1,16163092,1857,8.39,1.66,12,0.60,1369.00,6913.00,17500,20230530,-34.34,5580,20221013,105.91,17500,-34.34,20230530,7740,48.45,20230103,17500,-34.34,20230530,5580,105.91,20221013,3.22,N,093520,500,80 억,,2431825,N,N,2,N,00,N
|
|
20230814,130642,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11550,-620,5,-5.09,1040728290,89575,114.76,11850,11990,11420,15820,8520,12170,11618.51,15.05,0,7355,12563,12366,12123,11926,11683,12465,12025,81,3650,500,9000,10,1,16163092,1867,8.44,1.67,12,0.55,1369.00,6913.00,17500,20230530,-34.00,5580,20221013,106.99,17500,-34.00,20230530,7740,49.22,20230103,17500,-34.00,20230530,5580,106.99,20221013,3.22,N,093520,500,80 억,,2431825,N,N,2,N,00,N
|
|
20230814,120646,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11480,-690,5,-5.67,993172370,85457,109.49,11850,11990,11420,15820,8520,12170,11621.90,15.05,0,6386,12563,12366,12123,11926,11683,12465,12025,81,3650,500,9000,10,1,16163092,1856,8.39,1.66,12,0.53,1369.00,6913.00,17500,20230530,-34.40,5580,20221013,105.73,17500,-34.40,20230530,7740,48.32,20230103,17500,-34.40,20230530,5580,105.73,20221013,3.22,N,093520,500,80 억,,2431825,N,N,2,N,00,N
|
|
20230814,110642,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11480,-690,5,-5.67,799534290,68549,87.82,11850,11990,11470,15820,8520,12170,11663.69,15.05,0,1786,12563,12366,12123,11926,11683,12465,12025,81,3650,500,9000,10,1,16163092,1856,8.39,1.66,12,0.42,1369.00,6913.00,17500,20230530,-34.40,5580,20221013,105.73,17500,-34.40,20230530,7740,48.32,20230103,17500,-34.40,20230530,5580,105.73,20221013,3.22,N,093520,500,80 억,,2431825,N,N,2,N,00,N
|
|
20230814,100644,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11690,-480,5,-3.94,363238470,30778,39.43,11850,11990,11610,15820,8520,12170,11801.89,15.05,0,-2630,12563,12366,12123,11926,11683,12465,12025,81,3650,500,9000,10,1,16163092,1889,8.54,1.69,12,0.19,1369.00,6913.00,17500,20230530,-33.20,5580,20221013,109.50,17500,-33.20,20230530,7740,51.03,20230103,17500,-33.20,20230530,5580,109.50,20221013,3.22,N,093520,500,80 억,,2431825,N,N,2,N,00,N
|
|
20230814,090643,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11820,-350,5,-2.88,97801240,8245,10.56,11850,11990,11820,15820,8520,12170,11861.88,15.05,0,274,12563,12366,12123,11926,11683,12465,12025,81,3650,500,9000,10,1,16163092,1910,8.63,1.71,12,0.05,1369.00,6913.00,17500,20230530,-32.46,5580,20221013,111.83,17500,-32.46,20230530,7740,52.71,20230103,17500,-32.46,20230530,5580,111.83,20221013,3.22,N,093520,500,80 억,,2431825,N,N,2,N,00,N
|
|
20230811,160644,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12170,330,2,2.79,943659760,77929,128.66,11980,12320,11880,15390,8290,11840,12109.22,14.95,0,15976,12366,12102,11936,11672,11506,12020,11590,81,3550,500,8760,10,1,16163092,1967,8.89,1.76,12,0.48,1369.00,6913.00,17500,20230530,-30.46,5580,20221013,118.10,17500,-30.46,20230530,7740,57.24,20230103,17500,-30.46,20230530,5580,118.10,20221013,3.23,N,093520,500,80 억,,2416814,N,N,2,N,00,N
|
|
20230811,150638,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12080,240,2,2.03,921521410,76103,125.65,11980,12320,11880,15390,8290,11840,12108.87,14.95,0,15916,12366,12102,11936,11672,11506,12020,11590,81,3550,500,8760,10,1,16163092,1953,8.82,1.75,12,0.47,1369.00,6913.00,17500,20230530,-30.97,5580,20221013,116.49,17500,-30.97,20230530,7740,56.07,20230103,17500,-30.97,20230530,5580,116.49,20221013,3.23,N,093520,500,80 억,,2416814,N,N,2,N,00,N
|
|
20230811,140638,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12130,290,2,2.45,729617790,60172,99.35,11980,12320,11880,15390,8290,11840,12125.54,14.95,0,12188,12366,12102,11936,11672,11506,12020,11590,81,3550,500,8760,10,1,16163092,1961,8.86,1.75,12,0.37,1369.00,6913.00,17500,20230530,-30.69,5580,20221013,117.38,17500,-30.69,20230530,7740,56.72,20230103,17500,-30.69,20230530,5580,117.38,20221013,3.23,N,093520,500,80 억,,2416814,N,N,2,N,00,N
|
|
20230811,130636,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12150,310,2,2.62,566318200,46688,77.08,11980,12320,11880,15390,8290,11840,12129.84,14.95,0,14252,12366,12102,11936,11672,11506,12020,11590,81,3550,500,8760,10,1,16163092,1964,8.88,1.76,12,0.29,1369.00,6913.00,17500,20230530,-30.57,5580,20221013,117.74,17500,-30.57,20230530,7740,56.98,20230103,17500,-30.57,20230530,5580,117.74,20221013,3.23,N,093520,500,80 억,,2416814,N,N,2,N,00,N
|
|
20230811,120633,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12180,340,2,2.87,477968640,39441,65.12,11980,12320,11880,15390,8290,11840,12118.57,14.95,0,14405,12366,12102,11936,11672,11506,12020,11590,81,3550,500,8760,10,1,16163092,1969,8.90,1.76,12,0.24,1369.00,6913.00,17500,20230530,-30.40,5580,20221013,118.28,17500,-30.40,20230530,7740,57.36,20230103,17500,-30.40,20230530,5580,118.28,20221013,3.23,N,093520,500,80 억,,2416814,N,N,2,N,00,N
|
|
20230811,110632,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12230,390,2,3.29,413827810,34184,56.44,11980,12320,11880,15390,8290,11840,12105.89,14.95,0,13327,12366,12102,11936,11672,11506,12020,11590,81,3550,500,8760,10,1,16163092,1977,8.93,1.77,12,0.21,1369.00,6913.00,17500,20230530,-30.11,5580,20221013,119.18,17500,-30.11,20230530,7740,58.01,20230103,17500,-30.11,20230530,5580,119.18,20221013,3.23,N,093520,500,80 억,,2416814,N,N,2,N,00,N
|
|
20230811,100629,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12180,340,2,2.87,288721770,23960,39.56,11980,12180,11880,15390,8290,11840,12050.16,14.95,0,10441,12366,12102,11936,11672,11506,12020,11590,81,3550,500,8760,10,1,16163092,1969,8.90,1.76,12,0.15,1369.00,6913.00,17500,20230530,-30.40,5580,20221013,118.28,17500,-30.40,20230530,7740,57.36,20230103,17500,-30.40,20230530,5580,118.28,20221013,3.23,N,093520,500,80 억,,2416814,N,N,2,N,00,N
|
|
20230811,090637,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11930,90,2,0.76,56256300,4707,7.77,11980,12010,11880,15390,8290,11840,11951.63,14.95,0,-699,12366,12102,11936,11672,11506,12020,11590,81,3550,500,8760,10,1,16163092,1928,8.71,1.73,12,0.03,1369.00,6913.00,17500,20230530,-31.83,5580,20221013,113.80,17500,-31.83,20230530,7740,54.13,20230103,17500,-31.83,20230530,5580,113.80,20221013,3.23,N,093520,500,80 억,,2416814,N,N,2,N,00,N
|
|
20230810,160631,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11840,-430,5,-3.50,717240510,60313,85.21,12030,12200,11770,15950,8590,12270,11892.01,15.04,0,-11708,12710,12490,12200,11980,11690,12600,12090,81,3680,500,9070,10,1,16163092,1914,8.65,1.71,12,0.37,1369.00,6913.00,17500,20230530,-32.34,5580,20221013,112.19,17500,-32.34,20230530,7740,52.97,20230103,17500,-32.34,20230530,5580,112.19,20221013,3.11,N,093520,500,80 억,,2430359,N,N,2,N,00,N
|
|
20230810,150629,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11850,-420,5,-3.42,659747920,55457,78.35,12030,12200,11770,15950,8590,12270,11896.57,15.04,0,-11477,12710,12490,12200,11980,11690,12600,12090,81,3680,500,9070,10,1,16163092,1915,8.66,1.71,12,0.34,1369.00,6913.00,17500,20230530,-32.29,5580,20221013,112.37,17500,-32.29,20230530,7740,53.10,20230103,17500,-32.29,20230530,5580,112.37,20221013,3.11,N,093520,500,80 억,,2430359,N,N,4,N,00,N
|
|
20230810,140628,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11860,-410,5,-3.34,574677290,48276,68.21,12030,12200,11770,15950,8590,12270,11904.00,15.04,0,-11873,12710,12490,12200,11980,11690,12600,12090,81,3680,500,9070,10,1,16163092,1917,8.66,1.72,12,0.30,1369.00,6913.00,17500,20230530,-32.23,5580,20221013,112.54,17500,-32.23,20230530,7740,53.23,20230103,17500,-32.23,20230530,5580,112.54,20221013,3.11,N,093520,500,80 억,,2430359,N,N,4,N,00,N
|
|
20230810,130623,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11800,-470,5,-3.83,533778740,44818,63.32,12030,12200,11770,15950,8590,12270,11909.92,15.04,0,-11410,12710,12490,12200,11980,11690,12600,12090,81,3680,500,9070,10,1,16163092,1907,8.62,1.71,12,0.28,1369.00,6913.00,17500,20230530,-32.57,5580,20221013,111.47,17500,-32.57,20230530,7740,52.45,20230103,17500,-32.57,20230530,5580,111.47,20221013,3.11,N,093520,500,80 억,,2430359,N,N,4,N,00,N
|
|
20230810,120633,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11930,-340,5,-2.77,359119100,30086,42.51,12030,12200,11880,15950,8590,12270,11936.42,15.04,0,-11576,12710,12490,12200,11980,11690,12600,12090,81,3680,500,9070,10,1,16163092,1928,8.71,1.73,12,0.19,1369.00,6913.00,17500,20230530,-31.83,5580,20221013,113.80,17500,-31.83,20230530,7740,54.13,20230103,17500,-31.83,20230530,5580,113.80,20221013,3.11,N,093520,500,80 억,,2430359,N,N,4,N,00,N
|
|
20230810,110635,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11930,-340,5,-2.77,293308870,24564,34.71,12030,12200,11880,15950,8590,12270,11940.60,15.04,0,-11559,12710,12490,12200,11980,11690,12600,12090,81,3680,500,9070,10,1,16163092,1928,8.71,1.73,12,0.15,1369.00,6913.00,17500,20230530,-31.83,5580,20221013,113.80,17500,-31.83,20230530,7740,54.13,20230103,17500,-31.83,20230530,5580,113.80,20221013,3.11,N,093520,500,80 억,,2430359,N,N,4,N,00,N
|
|
20230810,100632,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11900,-370,5,-3.02,232911550,19501,27.55,12030,12200,11880,15950,8590,12270,11943.57,15.04,0,-9059,12710,12490,12200,11980,11690,12600,12090,81,3680,500,9070,10,1,16163092,1923,8.69,1.72,12,0.12,1369.00,6913.00,17500,20230530,-32.00,5580,20221013,113.26,17500,-32.00,20230530,7740,53.75,20230103,17500,-32.00,20230530,5580,113.26,20221013,3.11,N,093520,500,80 억,,2430359,N,N,4,N,00,N
|
|
20230810,090639,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11900,-370,5,-3.02,66898500,5579,7.88,12030,12200,11900,15950,8590,12270,11991.13,15.04,0,-2736,12710,12490,12200,11980,11690,12600,12090,81,3680,500,9070,10,1,16163092,1923,8.69,1.72,12,0.03,1369.00,6913.00,17500,20230530,-32.00,5580,20221013,113.26,17500,-32.00,20230530,7740,53.75,20230103,17500,-32.00,20230530,5580,113.26,20221013,3.11,N,093520,500,80 억,,2430359,N,N,4,N,00,N
|
|
20230809,160630,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12270,260,2,2.16,847170690,69430,33.37,12110,12420,11910,15610,8410,12010,12201.79,14.91,0,23159,14143,13076,12523,11456,10903,12800,11180,81,3600,500,8880,10,1,16163092,1983,8.96,1.77,12,0.43,1369.00,6913.00,17500,20230530,-29.89,5580,20221013,119.89,17500,-29.89,20230530,7740,58.53,20230103,17500,-29.89,20230530,5580,119.89,20221013,3.10,N,093520,500,80 억,,2410463,N,N,4,N,00,N
|
|
20230809,150622,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12290,280,2,2.33,805648480,66056,31.75,12110,12420,11910,15610,8410,12010,12196.45,14.91,0,22550,14143,13076,12523,11456,10903,12800,11180,81,3600,500,8880,10,1,16163092,1986,8.98,1.78,12,0.41,1369.00,6913.00,17500,20230530,-29.77,5580,20221013,120.25,17500,-29.77,20230530,7740,58.79,20230103,17500,-29.77,20230530,5580,120.25,20221013,3.10,N,093520,500,80 억,,2410463,N,N,0,N,00,N
|
|
20230809,140622,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12290,280,2,2.33,762218890,62522,30.05,12110,12420,11910,15610,8410,12010,12191.21,14.91,0,20580,14143,13076,12523,11456,10903,12800,11180,81,3600,500,8880,10,1,16163092,1986,8.98,1.78,12,0.39,1369.00,6913.00,17500,20230530,-29.77,5580,20221013,120.25,17500,-29.77,20230530,7740,58.79,20230103,17500,-29.77,20230530,5580,120.25,20221013,3.10,N,093520,500,80 억,,2410463,N,N,0,N,00,N
|
|
20230809,130636,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12380,370,2,3.08,686379000,56379,27.10,12110,12420,11910,15610,8410,12010,12174.37,14.91,0,16911,14143,13076,12523,11456,10903,12800,11180,81,3600,500,8880,10,1,16163092,2001,9.04,1.79,12,0.35,1369.00,6913.00,17500,20230530,-29.26,5580,20221013,121.86,17500,-29.26,20230530,7740,59.95,20230103,17500,-29.26,20230530,5580,121.86,20221013,3.10,N,093520,500,80 억,,2410463,N,N,0,N,00,N
|
|
20230809,120632,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12230,220,2,1.83,587642580,48375,23.25,12110,12420,11910,15610,8410,12010,12147.65,14.91,0,12426,14143,13076,12523,11456,10903,12800,11180,81,3600,500,8880,10,1,16163092,1977,8.93,1.77,12,0.30,1369.00,6913.00,17500,20230530,-30.11,5580,20221013,119.18,17500,-30.11,20230530,7740,58.01,20230103,17500,-30.11,20230530,5580,119.18,20221013,3.10,N,093520,500,80 억,,2410463,N,N,0,N,00,N
|
|
20230809,110630,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12110,100,2,0.83,456350870,37601,18.07,12110,12420,11910,15610,8410,12010,12136.67,14.91,0,3339,14143,13076,12523,11456,10903,12800,11180,81,3600,500,8880,10,1,16163092,1957,8.85,1.75,12,0.23,1369.00,6913.00,17500,20230530,-30.80,5580,20221013,117.03,17500,-30.80,20230530,7740,56.46,20230103,17500,-30.80,20230530,5580,117.03,20221013,3.10,N,093520,500,80 억,,2410463,N,N,0,N,00,N
|
|
20230809,100621,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11980,-30,5,-0.25,344748370,28295,13.60,12110,12420,11930,15610,8410,12010,12184.07,14.91,0,2631,14143,13076,12523,11456,10903,12800,11180,81,3600,500,8880,10,1,16163092,1936,8.75,1.73,12,0.18,1369.00,6913.00,17500,20230530,-31.54,5580,20221013,114.70,17500,-31.54,20230530,7740,54.78,20230103,17500,-31.54,20230530,5580,114.70,20221013,3.10,N,093520,500,80 억,,2410463,N,N,0,N,00,N
|
|
20230809,090624,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12190,180,2,1.50,20238640,1666,0.80,12110,12190,12020,15610,8410,12010,12148.04,14.91,0,-459,14143,13076,12523,11456,10903,12800,11180,81,3600,500,8880,10,1,16163092,1970,8.90,1.76,12,0.01,1369.00,6913.00,17500,20230530,-30.34,5580,20221013,118.46,17500,-30.34,20230530,7740,57.49,20230103,17500,-30.34,20230530,5580,118.46,20221013,3.10,N,093520,500,80 억,,2410463,N,N,0,N,00,N
|
|
20230808,160636,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12010,-360,5,-2.91,2590922360,207037,409.97,12400,13590,11970,16080,8660,12370,12514.49,15.02,0,-17447,12770,12570,12240,12040,11710,12670,12140,81,3710,500,9150,10,1,16163092,1941,8.77,1.74,12,1.28,1369.00,6913.00,17500,20230530,-31.37,5580,20221013,115.23,17500,-31.37,20230530,7740,55.17,20230103,17500,-31.37,20230530,5580,115.23,20221013,3.13,N,093520,500,80 억,,2427611,N,N,1,N,00,N
|
|
20230808,150628,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11990,-380,5,-3.07,2527956270,201793,399.59,12400,13590,11970,16080,8660,12370,12527.47,15.02,0,-18475,12770,12570,12240,12040,11710,12670,12140,81,3710,500,9150,10,1,16163092,1938,8.76,1.73,12,1.25,1369.00,6913.00,17500,20230530,-31.49,5580,20221013,114.87,17500,-31.49,20230530,7740,54.91,20230103,17500,-31.49,20230530,5580,114.87,20221013,3.13,N,093520,500,80 억,,2427611,N,N,1,N,00,N
|
|
20230808,140625,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12130,-240,5,-1.94,2272147490,180586,357.60,12400,13590,12100,16080,8660,12370,12582.08,15.02,0,-18934,12770,12570,12240,12040,11710,12670,12140,81,3710,500,9150,10,1,16163092,1961,8.86,1.75,12,1.12,1369.00,6913.00,17500,20230530,-30.69,5580,20221013,117.38,17500,-30.69,20230530,7740,56.72,20230103,17500,-30.69,20230530,5580,117.38,20221013,3.13,N,093520,500,80 억,,2427611,N,N,1,N,00,N
|
|
20230808,130617,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12170,-200,5,-1.62,2178102640,172827,342.23,12400,13590,12100,16080,8660,12370,12602.79,15.02,0,-18091,12770,12570,12240,12040,11710,12670,12140,81,3710,500,9150,10,1,16163092,1967,8.89,1.76,12,1.07,1369.00,6913.00,17500,20230530,-30.46,5580,20221013,118.10,17500,-30.46,20230530,7740,57.24,20230103,17500,-30.46,20230530,5580,118.10,20221013,3.13,N,093520,500,80 억,,2427611,N,N,1,N,00,N
|
|
20230808,120624,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12180,-190,5,-1.54,2055610400,162733,322.24,12400,13590,12120,16080,8660,12370,12631.80,15.02,0,-17866,12770,12570,12240,12040,11710,12670,12140,81,3710,500,9150,10,1,16163092,1969,8.90,1.76,12,1.01,1369.00,6913.00,17500,20230530,-30.40,5580,20221013,118.28,17500,-30.40,20230530,7740,57.36,20230103,17500,-30.40,20230530,5580,118.28,20221013,3.13,N,093520,500,80 억,,2427611,N,N,1,N,00,N
|
|
20230808,110616,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12290,-80,5,-0.65,1978899720,156435,309.77,12400,13590,12120,16080,8660,12370,12649.98,15.02,0,-15050,12770,12570,12240,12040,11710,12670,12140,81,3710,500,9150,10,1,16163092,1986,8.98,1.78,12,0.97,1369.00,6913.00,17500,20230530,-29.77,5580,20221013,120.25,17500,-29.77,20230530,7740,58.79,20230103,17500,-29.77,20230530,5580,120.25,20221013,3.13,N,093520,500,80 억,,2427611,N,N,1,N,00,N
|
|
20230808,100626,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12800,430,2,3.48,1028495960,80271,158.95,12400,13590,12120,16080,8660,12370,12812.80,15.02,0,-7966,12770,12570,12240,12040,11710,12670,12140,81,3710,500,9150,10,1,16163092,2069,9.35,1.85,12,0.50,1369.00,6913.00,17500,20230530,-26.86,5580,20221013,129.39,17500,-26.86,20230530,7740,65.37,20230103,17500,-26.86,20230530,5580,129.39,20221013,3.13,N,093520,500,80 억,,2427611,N,N,1,N,00,N
|
|
20230808,090628,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12270,-100,5,-0.81,16975520,1375,2.72,12400,12420,12230,16080,8660,12370,12345.83,15.02,0,78,12770,12570,12240,12040,11710,12670,12140,81,3710,500,9150,10,1,16163092,1983,8.96,1.77,12,0.01,1369.00,6913.00,17500,20230530,-29.89,5580,20221013,119.89,17500,-29.89,20230530,7740,58.53,20230103,17500,-29.89,20230530,5580,119.89,20221013,3.13,N,093520,500,80 억,,2427611,N,N,1,N,00,N
|
|
20230807,160622,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12370,130,2,1.06,609238960,49898,131.51,12260,12440,11910,15910,8570,12240,12207.61,15.05,0,-3223,12606,12422,12276,12092,11946,12515,12185,81,3670,500,9050,10,1,16163092,1999,9.04,1.79,12,0.31,1369.00,6913.00,17500,20230530,-29.31,5580,20221013,121.68,17500,-29.31,20230530,7740,59.82,20230103,17500,-29.31,20230530,5580,121.68,20221013,3.09,N,093520,500,80 억,,2432134,N,N,1,N,00,N
|
|
20230807,150623,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12300,60,2,0.49,572796880,46949,123.74,12260,12440,11910,15910,8570,12240,12200.41,15.05,0,-3437,12606,12422,12276,12092,11946,12515,12185,81,3670,500,9050,10,1,16163092,1988,8.98,1.78,12,0.29,1369.00,6913.00,17500,20230530,-29.71,5580,20221013,120.43,17500,-29.71,20230530,7740,58.91,20230103,17500,-29.71,20230530,5580,120.43,20221013,3.09,N,093520,500,80 억,,2432134,N,N,1,N,00,N
|
|
20230807,140624,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12250,10,2,0.08,466275180,38251,100.82,12260,12440,11910,15910,8570,12240,12189.88,15.05,0,-5560,12606,12422,12276,12092,11946,12515,12185,81,3670,500,9050,10,1,16163092,1980,8.95,1.77,12,0.24,1369.00,6913.00,17500,20230530,-30.00,5580,20221013,119.53,17500,-30.00,20230530,7740,58.27,20230103,17500,-30.00,20230530,5580,119.53,20221013,3.09,N,093520,500,80 억,,2432134,N,N,1,N,00,N
|
|
20230807,130619,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12330,90,2,0.74,357172950,29377,77.43,12260,12440,11910,15910,8570,12240,12158.25,15.05,0,-2494,12606,12422,12276,12092,11946,12515,12185,81,3670,500,9050,10,1,16163092,1993,9.01,1.78,12,0.18,1369.00,6913.00,17500,20230530,-29.54,5580,20221013,120.97,17500,-29.54,20230530,7740,59.30,20230103,17500,-29.54,20230530,5580,120.97,20221013,3.09,N,093520,500,80 억,,2432134,N,N,1,N,00,N
|
|
20230807,120618,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12390,150,2,1.23,301461510,24868,65.54,12260,12440,11910,15910,8570,12240,12122.47,15.05,0,-1322,12606,12422,12276,12092,11946,12515,12185,81,3670,500,9050,10,1,16163092,2003,9.05,1.79,12,0.15,1369.00,6913.00,17500,20230530,-29.20,5580,20221013,122.04,17500,-29.20,20230530,7740,60.08,20230103,17500,-29.20,20230530,5580,122.04,20221013,3.09,N,093520,500,80 억,,2432134,N,N,1,N,00,N
|
|
20230807,110614,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12300,60,2,0.49,239251790,19841,52.29,12260,12440,11910,15910,8570,12240,12058.45,15.05,0,-2017,12606,12422,12276,12092,11946,12515,12185,81,3670,500,9050,10,1,16163092,1988,8.98,1.78,12,0.12,1369.00,6913.00,17500,20230530,-29.71,5580,20221013,120.43,17500,-29.71,20230530,7740,58.91,20230103,17500,-29.71,20230530,5580,120.43,20221013,3.09,N,093520,500,80 억,,2432134,N,N,1,N,00,N
|
|
20230807,100620,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12100,-140,5,-1.14,181171280,15072,39.72,12260,12440,11910,15910,8570,12240,12020.39,15.05,0,-2805,12606,12422,12276,12092,11946,12515,12185,81,3670,500,9050,10,1,16163092,1956,8.84,1.75,12,0.09,1369.00,6913.00,17500,20230530,-30.86,5580,20221013,116.85,17500,-30.86,20230530,7740,56.33,20230103,17500,-30.86,20230530,5580,116.85,20221013,3.09,N,093520,500,80 억,,2432134,N,N,1,N,00,N
|
|
20230807,090619,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12040,-200,5,-1.63,34976470,2876,7.58,12260,12440,12040,15910,8570,12240,12161.50,15.05,0,-2387,12606,12422,12276,12092,11946,12515,12185,81,3670,500,9050,10,1,16163092,1946,8.79,1.74,12,0.02,1369.00,6913.00,17500,20230530,-31.20,5580,20221013,115.77,17500,-31.20,20230530,7740,55.56,20230103,17500,-31.20,20230530,5580,115.77,20221013,3.09,N,093520,500,80 억,,2432134,N,N,1,N,00,N
|
|
20230804,160614,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12240,-100,5,-0.81,461868860,37748,50.30,12160,12460,12130,16040,8640,12340,12235.57,15.04,0,1361,12673,12506,12273,12106,11873,12540,12140,81,3700,500,9130,10,1,16163092,1978,8.94,1.77,12,0.23,1369.00,6913.00,17500,20230530,-30.06,5580,20221013,119.35,17500,-30.06,20230530,7740,58.14,20230103,17500,-30.06,20230530,5580,119.35,20221013,3.00,N,093520,500,80 억,,2430210,N,N,1,N,00,N
|
|
20230804,150614,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12200,-140,5,-1.13,438045530,35801,47.70,12160,12460,12130,16040,8640,12340,12235.57,15.04,0,1486,12673,12506,12273,12106,11873,12540,12140,81,3700,500,9130,10,1,16163092,1972,8.91,1.76,12,0.22,1369.00,6913.00,17500,20230530,-30.29,5580,20221013,118.64,17500,-30.29,20230530,7740,57.62,20230103,17500,-30.29,20230530,5580,118.64,20221013,3.00,N,093520,500,80 억,,2430210,N,N,2,N,00,N
|
|
20230804,140623,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12220,-120,5,-0.97,377453140,30837,41.09,12160,12460,12130,16040,8640,12340,12240.27,15.04,0,811,12673,12506,12273,12106,11873,12540,12140,81,3700,500,9130,10,1,16163092,1975,8.93,1.77,12,0.19,1369.00,6913.00,17500,20230530,-30.17,5580,20221013,119.00,17500,-30.17,20230530,7740,57.88,20230103,17500,-30.17,20230530,5580,119.00,20221013,3.00,N,093520,500,80 억,,2430210,N,N,2,N,00,N
|
|
20230804,130613,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12170,-170,5,-1.38,282212510,23008,30.66,12160,12460,12160,16040,8640,12340,12265.84,15.04,0,166,12673,12506,12273,12106,11873,12540,12140,81,3700,500,9130,10,1,16163092,1967,8.89,1.76,12,0.14,1369.00,6913.00,17500,20230530,-30.46,5580,20221013,118.10,17500,-30.46,20230530,7740,57.24,20230103,17500,-30.46,20230530,5580,118.10,20221013,3.00,N,093520,500,80 억,,2430210,N,N,2,N,00,N
|
|
20230804,120612,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12240,-100,5,-0.81,223844220,18220,24.28,12160,12460,12160,16040,8640,12340,12285.63,15.04,0,524,12673,12506,12273,12106,11873,12540,12140,81,3700,500,9130,10,1,16163092,1978,8.94,1.77,12,0.11,1369.00,6913.00,17500,20230530,-30.06,5580,20221013,119.35,17500,-30.06,20230530,7740,58.14,20230103,17500,-30.06,20230530,5580,119.35,20221013,3.00,N,093520,500,80 억,,2430210,N,N,2,N,00,N
|
|
20230804,110617,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12230,-110,5,-0.89,170330120,13836,18.44,12160,12460,12160,16040,8640,12340,12310.65,15.04,0,96,12673,12506,12273,12106,11873,12540,12140,81,3700,500,9130,10,1,16163092,1977,8.93,1.77,12,0.09,1369.00,6913.00,17500,20230530,-30.11,5580,20221013,119.18,17500,-30.11,20230530,7740,58.01,20230103,17500,-30.11,20230530,5580,119.18,20221013,3.00,N,093520,500,80 억,,2430210,N,N,2,N,00,N
|
|
20230804,100609,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12300,-40,5,-0.32,119147770,9658,12.87,12160,12460,12160,16040,8640,12340,12336.69,15.04,0,-263,12673,12506,12273,12106,11873,12540,12140,81,3700,500,9130,10,1,16163092,1988,8.98,1.78,12,0.06,1369.00,6913.00,17500,20230530,-29.71,5580,20221013,120.43,17500,-29.71,20230530,7740,58.91,20230103,17500,-29.71,20230530,5580,120.43,20221013,3.00,N,093520,500,80 억,,2430210,N,N,2,N,00,N
|
|
20230804,090608,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12290,-50,5,-0.41,5877030,483,0.64,12160,12320,12160,16040,8640,12340,12167.76,15.04,0,-47,12673,12506,12273,12106,11873,12540,12140,81,3700,500,9130,10,1,16163092,1986,8.98,1.78,12,0.00,1369.00,6913.00,17500,20230530,-29.77,5580,20221013,120.25,17500,-29.77,20230530,7740,58.79,20230103,17500,-29.77,20230530,5580,120.25,20221013,3.00,N,093520,500,80 억,,2430210,N,N,2,N,00,N
|
|
20230803,160610,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12340,-160,5,-1.28,907119500,74273,131.19,12340,12440,12040,16250,8750,12500,12212.23,14.94,0,16598,13113,12806,12593,12286,12073,12700,12180,81,3750,500,9250,10,1,16163092,1995,9.01,1.79,12,0.46,1369.00,6913.00,17500,20230530,-29.49,5580,20221013,121.15,17500,-29.49,20230530,7740,59.43,20230103,17500,-29.49,20230530,5580,121.15,20221013,3.05,N,093520,500,80 억,,2414455,N,N,2,N,00,N
|
|
20230803,150613,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12250,-250,5,-2.00,858805750,70352,124.27,12340,12440,12040,16250,8750,12500,12207.23,14.94,0,16194,13113,12806,12593,12286,12073,12700,12180,81,3750,500,9250,10,1,16163092,1980,8.95,1.77,12,0.44,1369.00,6913.00,17500,20230530,-30.00,5580,20221013,119.53,17500,-30.00,20230530,7740,58.27,20230103,17500,-30.00,20230530,5580,119.53,20221013,3.05,N,093520,500,80 억,,2414455,N,N,3,N,00,N
|
|
20230803,140607,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12270,-230,5,-1.84,812862050,66592,117.62,12340,12440,12040,16250,8750,12500,12206.56,14.94,0,14074,13113,12806,12593,12286,12073,12700,12180,81,3750,500,9250,10,1,16163092,1983,8.96,1.77,12,0.41,1369.00,6913.00,17500,20230530,-29.89,5580,20221013,119.89,17500,-29.89,20230530,7740,58.53,20230103,17500,-29.89,20230530,5580,119.89,20221013,3.05,N,093520,500,80 억,,2414455,N,N,3,N,00,N
|
|
20230803,130611,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12190,-310,5,-2.48,758325760,62133,109.75,12340,12440,12040,16250,8750,12500,12204.83,14.94,0,11620,13113,12806,12593,12286,12073,12700,12180,81,3750,500,9250,10,1,16163092,1970,8.90,1.76,12,0.38,1369.00,6913.00,17500,20230530,-30.34,5580,20221013,118.46,17500,-30.34,20230530,7740,57.49,20230103,17500,-30.34,20230530,5580,118.46,20221013,3.05,N,093520,500,80 억,,2414455,N,N,3,N,00,N
|
|
20230803,120612,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12120,-380,5,-3.04,678249950,55540,98.10,12340,12440,12040,16250,8750,12500,12211.87,14.94,0,8276,13113,12806,12593,12286,12073,12700,12180,81,3750,500,9250,10,1,16163092,1959,8.85,1.75,12,0.34,1369.00,6913.00,17500,20230530,-30.74,5580,20221013,117.20,17500,-30.74,20230530,7740,56.59,20230103,17500,-30.74,20230530,5580,117.20,20221013,3.05,N,093520,500,80 억,,2414455,N,N,3,N,00,N
|
|
20230803,110606,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12180,-320,5,-2.56,592612340,48488,85.65,12340,12440,12040,16250,8750,12500,12221.78,14.94,0,8531,13113,12806,12593,12286,12073,12700,12180,81,3750,500,9250,10,1,16163092,1969,8.90,1.76,12,0.30,1369.00,6913.00,17500,20230530,-30.40,5580,20221013,118.28,17500,-30.40,20230530,7740,57.36,20230103,17500,-30.40,20230530,5580,118.28,20221013,3.05,N,093520,500,80 억,,2414455,N,N,3,N,00,N
|
|
20230803,100605,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12160,-340,5,-2.72,498300830,40742,71.96,12340,12440,12040,16250,8750,12500,12230.58,14.94,0,7778,13113,12806,12593,12286,12073,12700,12180,81,3750,500,9250,10,1,16163092,1965,8.88,1.76,12,0.25,1369.00,6913.00,17500,20230530,-30.51,5580,20221013,117.92,17500,-30.51,20230530,7740,57.11,20230103,17500,-30.51,20230530,5580,117.92,20221013,3.05,N,093520,500,80 억,,2414455,N,N,3,N,00,N
|
|
20230803,090604,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12400,-100,5,-0.80,44388320,3599,6.36,12340,12440,12240,16250,8750,12500,12333.05,14.94,0,563,13113,12806,12593,12286,12073,12700,12180,81,3750,500,9250,10,1,16163092,2004,9.06,1.79,12,0.02,1369.00,6913.00,17500,20230530,-29.14,5580,20221013,122.22,17500,-29.14,20230530,7740,60.21,20230103,17500,-29.14,20230530,5580,122.22,20221013,3.05,N,093520,500,80 억,,2414455,N,N,3,N,00,N
|
|
20230802,160608,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12500,-490,5,-3.77,702448520,55826,56.24,12890,12900,12380,16880,9100,12990,12583.00,14.99,0,-8567,13583,13286,12883,12586,12183,13085,12385,81,3890,500,9610,10,1,16163092,2020,9.13,1.81,12,0.35,1369.00,6913.00,17500,20230530,-28.57,5580,20221013,124.01,17500,-28.57,20230530,7740,61.50,20230103,17500,-28.57,20230530,5580,124.01,20221013,3.06,N,093520,500,80 억,,2422988,N,N,3,N,00,N
|
|
20230802,150617,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12450,-540,5,-4.16,671154220,53319,53.71,12890,12900,12380,16880,9100,12990,12587.52,14.99,0,-8504,13583,13286,12883,12586,12183,13085,12385,81,3890,500,9610,10,1,16163092,2012,9.09,1.80,12,0.33,1369.00,6913.00,17500,20230530,-28.86,5580,20221013,123.12,17500,-28.86,20230530,7740,60.85,20230103,17500,-28.86,20230530,5580,123.12,20221013,3.06,N,093520,500,80 억,,2422988,N,N,3,N,00,N
|
|
20230802,140610,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12510,-480,5,-3.70,614336780,48764,49.12,12890,12900,12380,16880,9100,12990,12598.16,14.99,0,-8499,13583,13286,12883,12586,12183,13085,12385,81,3890,500,9610,10,1,16163092,2022,9.14,1.81,12,0.30,1369.00,6913.00,17500,20230530,-28.51,5580,20221013,124.19,17500,-28.51,20230530,7740,61.63,20230103,17500,-28.51,20230530,5580,124.19,20221013,3.06,N,093520,500,80 억,,2422988,N,N,3,N,00,N
|
|
20230802,130607,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12530,-460,5,-3.54,487556830,38592,38.88,12890,12900,12460,16880,9100,12990,12633.62,14.99,0,-5761,13583,13286,12883,12586,12183,13085,12385,81,3890,500,9610,10,1,16163092,2025,9.15,1.81,12,0.24,1369.00,6913.00,17500,20230530,-28.40,5580,20221013,124.55,17500,-28.40,20230530,7740,61.89,20230103,17500,-28.40,20230530,5580,124.55,20221013,3.06,N,093520,500,80 억,,2422988,N,N,3,N,00,N
|
|
20230802,120602,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12480,-510,5,-3.93,331934250,26136,26.33,12890,12900,12480,16880,9100,12990,12700.27,14.99,0,-5625,13583,13286,12883,12586,12183,13085,12385,81,3890,500,9610,10,1,16163092,2017,9.12,1.81,12,0.16,1369.00,6913.00,17500,20230530,-28.69,5580,20221013,123.66,17500,-28.69,20230530,7740,61.24,20230103,17500,-28.69,20230530,5580,123.66,20221013,3.06,N,093520,500,80 억,,2422988,N,N,3,N,00,N
|
|
20230802,110601,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12660,-330,5,-2.54,198924110,15542,15.66,12890,12900,12640,16880,9100,12990,12799.13,14.99,0,-3727,13583,13286,12883,12586,12183,13085,12385,81,3890,500,9610,10,1,16163092,2046,9.25,1.83,12,0.10,1369.00,6913.00,17500,20230530,-27.66,5580,20221013,126.88,17500,-27.66,20230530,7740,63.57,20230103,17500,-27.66,20230530,5580,126.88,20221013,3.06,N,093520,500,80 억,,2422988,N,N,3,N,00,N
|
|
20230802,100603,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12900,-90,5,-0.69,83309740,6492,6.54,12890,12900,12800,16880,9100,12990,12832.68,14.99,0,599,13583,13286,12883,12586,12183,13085,12385,81,3890,500,9610,10,1,16163092,2085,9.42,1.87,12,0.04,1369.00,6913.00,17500,20230530,-26.29,5580,20221013,131.18,17500,-26.29,20230530,7740,66.67,20230103,17500,-26.29,20230530,5580,131.18,20221013,3.06,N,093520,500,80 억,,2422988,N,N,3,N,00,N
|
|
20230802,090603,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12820,-170,5,-1.31,31853200,2484,2.50,12890,12890,12800,16880,9100,12990,12823.35,14.99,0,40,13583,13286,12883,12586,12183,13085,12385,81,3890,500,9610,10,1,16163092,2072,9.36,1.85,12,0.02,1369.00,6913.00,17500,20230530,-26.74,5580,20221013,129.75,17500,-26.74,20230530,7740,65.63,20230103,17500,-26.74,20230530,5580,129.75,20221013,3.06,N,093520,500,80 억,,2422988,N,N,3,N,00,N
|
|
20230801,160604,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12990,-70,5,-0.54,1257016250,98644,158.62,13090,13180,12480,16970,9150,13060,12742.60,15.02,0,-5161,13440,13250,13130,12940,12820,13190,12880,81,3910,500,9660,10,1,16163092,2100,9.49,1.88,12,0.61,1369.00,6913.00,17500,20230530,-25.77,5580,20221013,132.80,17500,-25.77,20230530,7740,67.83,20230103,17500,-25.77,20230530,5580,132.80,20221013,3.05,N,093520,500,80 억,,2428095,N,N,3,N,00,N
|
|
20230801,150601,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12850,-210,5,-1.61,1189158900,93393,150.17,13090,13180,12480,16970,9150,13060,12732.85,15.02,0,-7499,13440,13250,13130,12940,12820,13190,12880,81,3910,500,9660,10,1,16163092,2077,9.39,1.86,12,0.58,1369.00,6913.00,17500,20230530,-26.57,5580,20221013,130.29,17500,-26.57,20230530,7740,66.02,20230103,17500,-26.57,20230530,5580,130.29,20221013,3.05,N,093520,500,80 억,,2428095,N,N,2,N,00,N
|
|
20230801,140613,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12650,-410,5,-3.14,1076028030,84537,135.93,13090,13180,12480,16970,9150,13060,12728.49,15.02,0,-9345,13440,13250,13130,12940,12820,13190,12880,81,3910,500,9660,10,1,16163092,2045,9.24,1.83,12,0.52,1369.00,6913.00,17500,20230530,-27.71,5580,20221013,126.70,17500,-27.71,20230530,7740,63.44,20230103,17500,-27.71,20230530,5580,126.70,20221013,3.05,N,093520,500,80 억,,2428095,N,N,2,N,00,N
|
|
20230801,130559,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12820,-240,5,-1.84,997937380,78395,126.06,13090,13180,12480,16970,9150,13060,12729.60,15.02,0,-8306,13440,13250,13130,12940,12820,13190,12880,81,3910,500,9660,10,1,16163092,2072,9.36,1.85,12,0.49,1369.00,6913.00,17500,20230530,-26.74,5580,20221013,129.75,17500,-26.74,20230530,7740,65.63,20230103,17500,-26.74,20230530,5580,129.75,20221013,3.05,N,093520,500,80 억,,2428095,N,N,2,N,00,N
|
|
20230801,120600,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12700,-360,5,-2.76,867626860,68215,109.69,13090,13180,12480,16970,9150,13060,12719.00,15.02,0,-10512,13440,13250,13130,12940,12820,13190,12880,81,3910,500,9660,10,1,16163092,2053,9.28,1.84,12,0.42,1369.00,6913.00,17500,20230530,-27.43,5580,20221013,127.60,17500,-27.43,20230530,7740,64.08,20230103,17500,-27.43,20230530,5580,127.60,20221013,3.05,N,093520,500,80 억,,2428095,N,N,2,N,00,N
|
|
20230801,110557,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12540,-520,5,-3.98,709954010,55716,89.59,13090,13180,12480,16970,9150,13060,12742.37,15.02,0,-9925,13440,13250,13130,12940,12820,13190,12880,81,3910,500,9660,10,1,16163092,2027,9.16,1.81,12,0.34,1369.00,6913.00,17500,20230530,-28.34,5580,20221013,124.73,17500,-28.34,20230530,7740,62.02,20230103,17500,-28.34,20230530,5580,124.73,20221013,3.05,N,093520,500,80 억,,2428095,N,N,2,N,00,N
|
|
20230801,100601,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12760,-300,5,-2.30,363236850,28152,45.27,13090,13180,12720,16970,9150,13060,12902.70,15.02,0,-12613,13440,13250,13130,12940,12820,13190,12880,81,3910,500,9660,10,1,16163092,2062,9.32,1.85,12,0.17,1369.00,6913.00,17500,20230530,-27.09,5580,20221013,128.67,17500,-27.09,20230530,7740,64.86,20230103,17500,-27.09,20230530,5580,128.67,20221013,3.05,N,093520,500,80 억,,2428095,N,N,2,N,00,N
|
|
20230801,090555,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12940,-120,5,-0.92,58571960,4488,7.22,13090,13170,12900,16970,9150,13060,13050.79,15.02,0,-1144,13440,13250,13130,12940,12820,13190,12880,81,3910,500,9660,10,1,16163092,2092,9.45,1.87,12,0.03,1369.00,6913.00,17500,20230530,-26.06,5580,20221013,131.90,17500,-26.06,20230530,7740,67.18,20230103,17500,-26.06,20230530,5580,131.90,20221013,3.05,N,093520,500,80 억,,2428095,N,N,2,N,00,N
|