178 lines
71 KiB
CSV
178 lines
71 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
|
||
|
|
20230831,161242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3065,145,2,4.97,297378420,97267,154.98,2925,3165,2925,3795,2045,2920,3057.34,2.03,0,-957,3093,3006,2913,2826,2733,3050,2870,3,875,100,1860,5,1,2720000,83,-85.14,1.58,12,3.58,-36.00,1942.00,5916,20220928,-48.19,2625,20230825,16.76,4335,-29.30,20230714,2625,16.76,20230825,4335,-29.30,20230714,2225,37.75,20230328,0.04,N,405350,100,2 억,,55228,N,N,0,N,00,N
|
||
|
|
20230831,151600,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3070,150,2,5.14,278976320,91295,145.46,2925,3165,2925,3795,2045,2920,3055.77,2.03,0,-182,3093,3006,2913,2826,2733,3050,2870,3,875,100,1860,5,1,2720000,84,-85.28,1.58,12,3.36,-36.00,1942.00,5916,20220928,-48.11,2625,20230825,16.95,4335,-29.18,20230714,2625,16.95,20230825,4335,-29.18,20230714,2225,37.98,20230328,0.04,N,405350,100,2 억,,55228,N,N,0,N,00,N
|
||
|
|
20230831,141729,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3075,155,2,5.31,215380265,70472,112.29,2925,3165,2925,3795,2045,2920,3056.25,2.03,0,-182,3093,3006,2913,2826,2733,3050,2870,3,875,100,1860,5,1,2720000,84,-85.42,1.58,12,2.59,-36.00,1942.00,5916,20220928,-48.02,2625,20230825,17.14,4335,-29.07,20230714,2625,17.14,20230825,4335,-29.07,20230714,2225,38.20,20230328,0.04,N,405350,100,2 억,,55228,N,N,0,N,00,N
|
||
|
|
20230831,131649,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3065,145,2,4.97,161178615,53041,84.51,2925,3115,2925,3795,2045,2920,3038.76,2.03,0,-1070,3093,3006,2913,2826,2733,3050,2870,3,875,100,1860,5,1,2720000,83,-85.14,1.58,12,1.95,-36.00,1942.00,5916,20220928,-48.19,2625,20230825,16.76,4335,-29.30,20230714,2625,16.76,20230825,4335,-29.30,20230714,2225,37.75,20230328,0.04,N,405350,100,2 억,,55228,N,N,0,N,00,N
|
||
|
|
20230831,121746,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3085,165,2,5.65,156517805,51516,82.08,2925,3115,2925,3795,2045,2920,3038.24,2.03,0,-1070,3093,3006,2913,2826,2733,3050,2870,3,875,100,1860,5,1,2720000,84,-85.69,1.59,12,1.89,-36.00,1942.00,5916,20220928,-47.85,2625,20230825,17.52,4335,-28.84,20230714,2625,17.52,20230825,4335,-28.84,20230714,2225,38.65,20230328,0.04,N,405350,100,2 억,,55228,N,N,0,N,00,N
|
||
|
|
20230831,112229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3110,190,2,6.51,143508290,47301,75.37,2925,3110,2925,3795,2045,2920,3033.94,2.03,0,-1045,3093,3006,2913,2826,2733,3050,2870,3,875,100,1860,5,1,2720000,85,-86.39,1.60,12,1.74,-36.00,1942.00,5916,20220928,-47.43,2625,20230825,18.48,4335,-28.26,20230714,2625,18.48,20230825,4335,-28.26,20230714,2225,39.78,20230328,0.04,N,405350,100,2 억,,55228,N,N,0,N,00,N
|
||
|
|
20230831,101836,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3050,130,2,4.45,94534910,31437,50.09,2925,3085,2925,3795,2045,2920,3007.12,2.03,0,-840,3093,3006,2913,2826,2733,3050,2870,3,875,100,1860,5,1,2720000,83,-84.72,1.57,12,1.16,-36.00,1942.00,5916,20220928,-48.44,2625,20230825,16.19,4335,-29.64,20230714,2625,16.19,20230825,4335,-29.64,20230714,2225,37.08,20230328,0.04,N,405350,100,2 억,,55228,N,N,0,N,00,N
|
||
|
|
20230831,091706,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2955,35,2,1.20,13125055,4458,7.10,2925,2985,2925,3795,2045,2920,2944.16,2.03,0,-280,3093,3006,2913,2826,2733,3050,2870,3,875,100,1860,5,1,2720000,80,-82.08,1.52,12,0.16,-36.00,1942.00,5916,20220928,-50.05,2625,20230825,12.57,4335,-31.83,20230714,2625,12.57,20230825,4335,-31.83,20230714,2225,32.81,20230328,0.04,N,405350,100,2 억,,55228,N,N,0,N,00,N
|
||
|
|
20230830,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2920,70,2,2.46,182571015,62275,81.84,2855,3000,2820,3705,1995,2850,2932.35,2.04,0,-299,2923,2886,2823,2786,2723,2905,2805,3,855,100,1820,5,1,2720000,79,-81.11,1.50,12,2.29,-36.00,1942.00,5916,20220928,-50.64,2625,20230825,11.24,4335,-32.64,20230714,2625,11.24,20230825,4335,-32.64,20230714,2225,31.24,20230328,0.04,N,405350,100,2 억,,55527,N,N,0,N,00,N
|
||
|
|
20230830,151533,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2925,75,2,2.63,173615375,59208,77.81,2855,3000,2820,3705,1995,2850,2933.00,2.04,0,2767,2923,2886,2823,2786,2723,2905,2805,3,855,100,1820,5,1,2720000,80,-81.25,1.51,12,2.18,-36.00,1942.00,5916,20220928,-50.56,2625,20230825,11.43,4335,-32.53,20230714,2625,11.43,20230825,4335,-32.53,20230714,2225,31.46,20230328,0.04,N,405350,100,2 억,,55527,N,N,0,N,00,N
|
||
|
|
20230830,141632,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2950,100,2,3.51,168014135,57295,75.30,2855,3000,2820,3705,1995,2850,2933.17,2.04,0,2768,2923,2886,2823,2786,2723,2905,2805,3,855,100,1820,5,1,2720000,80,-81.94,1.52,12,2.11,-36.00,1942.00,5916,20220928,-50.14,2625,20230825,12.38,4335,-31.95,20230714,2625,12.38,20230825,4335,-31.95,20230714,2225,32.58,20230328,0.04,N,405350,100,2 억,,55527,N,N,0,N,00,N
|
||
|
|
20230830,131632,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2970,120,2,4.21,124342560,42405,55.73,2855,3000,2820,3705,1995,2850,2933.24,2.04,0,-298,2923,2886,2823,2786,2723,2905,2805,3,855,100,1820,5,1,2720000,81,-82.50,1.53,12,1.56,-36.00,1942.00,5916,20220928,-49.80,2625,20230825,13.14,4335,-31.49,20230714,2625,13.14,20230825,4335,-31.49,20230714,2225,33.48,20230328,0.04,N,405350,100,2 억,,55527,N,N,0,N,00,N
|
||
|
|
20230830,121642,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2980,130,2,4.56,123661410,42175,55.43,2855,3000,2820,3705,1995,2850,2933.09,2.04,0,-297,2923,2886,2823,2786,2723,2905,2805,3,855,100,1820,5,1,2720000,81,-82.78,1.53,12,1.55,-36.00,1942.00,5916,20220928,-49.63,2625,20230825,13.52,4335,-31.26,20230714,2625,13.52,20230825,4335,-31.26,20230714,2225,33.93,20230328,0.04,N,405350,100,2 억,,55527,N,N,0,N,00,N
|
||
|
|
20230830,112214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2980,130,2,4.56,116634395,39808,52.32,2855,3000,2820,3705,1995,2850,2930.94,2.04,0,-288,2923,2886,2823,2786,2723,2905,2805,3,855,100,1820,5,1,2720000,81,-82.78,1.53,12,1.46,-36.00,1942.00,5916,20220928,-49.63,2625,20230825,13.52,4335,-31.26,20230714,2625,13.52,20230825,4335,-31.26,20230714,2225,33.93,20230328,0.04,N,405350,100,2 억,,55527,N,N,0,N,00,N
|
||
|
|
20230830,101734,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2895,45,2,1.58,45981780,15962,20.98,2855,2925,2820,3705,1995,2850,2881.70,2.04,0,-271,2923,2886,2823,2786,2723,2905,2805,3,855,100,1820,5,1,2720000,79,-80.42,1.49,12,0.59,-36.00,1942.00,5916,20220928,-51.06,2625,20230825,10.29,4335,-33.22,20230714,2625,10.29,20230825,4335,-33.22,20230714,2225,30.11,20230328,0.04,N,405350,100,2 억,,55527,N,N,0,N,00,N
|
||
|
|
20230830,091638,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2850,0,3,0.00,8068040,2830,3.72,2855,2870,2820,3705,1995,2850,2851.09,2.04,0,-26,2923,2886,2823,2786,2723,2905,2805,3,855,100,1820,5,1,2720000,78,-79.17,1.47,12,0.10,-36.00,1942.00,5916,20220928,-51.83,2625,20230825,8.57,4335,-34.26,20230714,2625,8.57,20230825,4335,-34.26,20230714,2225,28.09,20230328,0.04,N,405350,100,2 억,,55527,N,N,0,N,00,N
|
||
|
|
20230829,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2850,70,2,2.52,213194140,75588,104.25,2760,2860,2760,3610,1950,2780,2820.48,2.17,0,-3405,2866,2822,2756,2712,2646,2845,2735,3,830,100,1770,5,1,2720000,78,-79.17,1.47,12,2.78,-36.00,1942.00,5916,20220928,-51.83,2625,20230825,8.57,4335,-34.26,20230714,2625,8.57,20230825,4335,-34.26,20230714,2225,28.09,20230328,0.04,N,405350,100,2 억,,58932,N,N,0,N,00,N
|
||
|
|
20230829,151546,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2830,50,2,1.80,208889210,74074,102.16,2760,2860,2760,3610,1950,2780,2820.01,2.17,0,-3405,2866,2822,2756,2712,2646,2845,2735,3,830,100,1770,5,1,2720000,77,-78.61,1.46,12,2.72,-36.00,1942.00,5916,20220928,-52.16,2625,20230825,7.81,4335,-34.72,20230714,2625,7.81,20230825,4335,-34.72,20230714,2225,27.19,20230328,0.04,N,405350,100,2 억,,58932,N,N,0,N,00,N
|
||
|
|
20230829,141734,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2830,50,2,1.80,177697715,63060,86.97,2760,2860,2760,3610,1950,2780,2817.91,2.17,0,-3375,2866,2822,2756,2712,2646,2845,2735,3,830,100,1770,5,1,2720000,77,-78.61,1.46,12,2.32,-36.00,1942.00,5916,20220928,-52.16,2625,20230825,7.81,4335,-34.72,20230714,2625,7.81,20230825,4335,-34.72,20230714,2225,27.19,20230328,0.04,N,405350,100,2 억,,58932,N,N,0,N,00,N
|
||
|
|
20230829,131619,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2830,50,2,1.80,157913785,56066,77.32,2760,2860,2760,3610,1950,2780,2816.57,2.17,0,-3372,2866,2822,2756,2712,2646,2845,2735,3,830,100,1770,5,1,2720000,77,-78.61,1.46,12,2.06,-36.00,1942.00,5916,20220928,-52.16,2625,20230825,7.81,4335,-34.72,20230714,2625,7.81,20230825,4335,-34.72,20230714,2225,27.19,20230328,0.04,N,405350,100,2 억,,58932,N,N,0,N,00,N
|
||
|
|
20230829,121737,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2830,50,2,1.80,118407445,42068,58.02,2760,2860,2760,3610,1950,2780,2814.67,2.17,0,-2576,2866,2822,2756,2712,2646,2845,2735,3,830,100,1770,5,1,2720000,77,-78.61,1.46,12,1.55,-36.00,1942.00,5916,20220928,-52.16,2625,20230825,7.81,4335,-34.72,20230714,2625,7.81,20230825,4335,-34.72,20230714,2225,27.19,20230328,0.04,N,405350,100,2 억,,58932,N,N,0,N,00,N
|
||
|
|
20230829,112441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2825,45,2,1.62,81243455,28940,39.91,2760,2850,2760,3610,1950,2780,2807.31,2.17,0,-2018,2866,2822,2756,2712,2646,2845,2735,3,830,100,1770,5,1,2720000,77,-78.47,1.45,12,1.06,-36.00,1942.00,5916,20220928,-52.25,2625,20230825,7.62,4335,-34.83,20230714,2625,7.62,20230825,4335,-34.83,20230714,2225,26.97,20230328,0.04,N,405350,100,2 억,,58932,N,N,0,N,00,N
|
||
|
|
20230829,101834,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2795,15,2,0.54,39349530,14044,19.37,2760,2850,2760,3610,1950,2780,2801.87,2.17,0,342,2866,2822,2756,2712,2646,2845,2735,3,830,100,1770,5,1,2720000,76,-77.64,1.44,12,0.52,-36.00,1942.00,5916,20220928,-52.76,2625,20230825,6.48,4335,-35.52,20230714,2625,6.48,20230825,4335,-35.52,20230714,2225,25.62,20230328,0.04,N,405350,100,2 억,,58932,N,N,0,N,00,N
|
||
|
|
20230829,091220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2845,65,2,2.34,6270200,2217,3.06,2760,2850,2760,3610,1950,2780,2828.24,2.17,0,-106,2866,2822,2756,2712,2646,2845,2735,3,830,100,1770,5,1,2720000,77,-79.03,1.46,12,0.08,-36.00,1942.00,5916,20220928,-51.91,2625,20230825,8.38,4335,-34.37,20230714,2625,8.38,20230825,4335,-34.37,20230714,2225,27.87,20230328,0.04,N,405350,100,2 억,,58932,N,N,0,N,00,N
|
||
|
|
20230828,161204,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2780,35,2,1.28,193214520,70426,27.98,2745,2800,2690,3565,1925,2745,2743.51,1.88,0,7810,3118,2931,2778,2591,2438,2855,2515,3,820,100,1750,5,1,2720000,76,-77.22,1.43,12,2.59,-36.00,1942.00,5916,20220928,-53.01,2625,20230825,5.90,4335,-35.87,20230714,2625,5.90,20230825,4335,-35.87,20230714,2225,24.94,20230328,0.04,N,405350,100,2 억,,51122,N,N,0,N,01,N
|
||
|
|
20230828,151213,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2780,35,2,1.28,154259250,56339,22.38,2745,2800,2690,3565,1925,2745,2738.05,1.88,0,5301,3118,2931,2778,2591,2438,2855,2515,3,820,100,1750,5,1,2720000,76,-77.22,1.43,12,2.07,-36.00,1942.00,5916,20220928,-53.01,2625,20230825,5.90,4335,-35.87,20230714,2625,5.90,20230825,4335,-35.87,20230714,2225,24.94,20230328,0.04,N,405350,100,2 억,,51122,N,N,0,N,01,N
|
||
|
|
20230828,141217,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2770,25,2,0.91,120385810,44150,17.54,2745,2770,2690,3565,1925,2745,2726.75,1.88,0,3616,3118,2931,2778,2591,2438,2855,2515,3,820,100,1750,5,1,2720000,75,-76.94,1.43,12,1.62,-36.00,1942.00,5916,20220928,-53.18,2625,20230825,5.52,4335,-36.10,20230714,2625,5.52,20230825,4335,-36.10,20230714,2225,24.49,20230328,0.04,N,405350,100,2 억,,51122,N,N,0,N,01,N
|
||
|
|
20230828,131227,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2745,0,3,0.00,110014410,40382,16.04,2745,2755,2690,3565,1925,2745,2724.34,1.88,0,2882,3118,2931,2778,2591,2438,2855,2515,3,820,100,1750,5,1,2720000,75,-76.25,1.41,12,1.48,-36.00,1942.00,5916,20220928,-53.60,2625,20230825,4.57,4335,-36.68,20230714,2625,4.57,20230825,4335,-36.68,20230714,2225,23.37,20230328,0.04,N,405350,100,2 억,,51122,N,N,0,N,01,N
|
||
|
|
20230828,121217,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2720,-25,5,-0.91,102271645,37555,14.92,2745,2755,2690,3565,1925,2745,2723.25,1.88,0,3624,3118,2931,2778,2591,2438,2855,2515,3,820,100,1750,5,1,2720000,74,-75.56,1.40,12,1.38,-36.00,1942.00,5916,20220928,-54.02,2625,20230825,3.62,4335,-37.25,20230714,2625,3.62,20230825,4335,-37.25,20230714,2225,22.25,20230328,0.04,N,405350,100,2 억,,51122,N,N,0,N,01,N
|
||
|
|
20230828,111213,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2715,-30,5,-1.09,76800120,28164,11.19,2745,2755,2690,3565,1925,2745,2726.89,1.88,0,1739,3118,2931,2778,2591,2438,2855,2515,3,820,100,1750,5,1,2720000,74,-75.42,1.40,12,1.04,-36.00,1942.00,5916,20220928,-54.11,2625,20230825,3.43,4335,-37.37,20230714,2625,3.43,20230825,4335,-37.37,20230714,2225,22.02,20230328,0.04,N,405350,100,2 억,,51122,N,N,0,N,01,N
|
||
|
|
20230828,101159,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2750,5,2,0.18,63326650,23218,9.22,2745,2755,2690,3565,1925,2745,2727.48,1.88,0,498,3118,2931,2778,2591,2438,2855,2515,3,820,100,1750,5,1,2720000,75,-76.39,1.42,12,0.85,-36.00,1942.00,5916,20220928,-53.52,2625,20230825,4.76,4335,-36.56,20230714,2625,4.76,20230825,4335,-36.56,20230714,2225,23.60,20230328,0.04,N,405350,100,2 억,,51122,N,N,0,N,01,N
|
||
|
|
20230828,091217,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2690,-55,5,-2.00,31680435,11595,4.61,2745,2755,2690,3565,1925,2745,2732.25,1.88,0,386,3118,2931,2778,2591,2438,2855,2515,3,820,100,1750,5,1,2720000,73,-74.72,1.39,12,0.43,-36.00,1942.00,5916,20220928,-54.53,2625,20230825,2.48,4335,-37.95,20230714,2625,2.48,20230825,4335,-37.95,20230714,2225,20.90,20230328,0.04,N,405350,100,2 억,,51122,N,N,0,N,01,N
|
||
|
|
20230825,161207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2745,-235,5,-7.89,700158210,251669,242.44,2915,2965,2625,3870,2090,2980,2782.06,1.74,0,3903,3110,3045,2945,2880,2780,2995,2830,3,890,100,1900,5,1,2720000,75,-76.25,1.41,12,9.25,-36.00,1942.00,5916,20220928,-53.60,2625,20230825,4.57,4335,-36.68,20230714,2625,4.57,20230825,4335,-36.68,20230714,2225,23.37,20230328,0.04,N,405350,100,2 억,,47219,N,N,0,N,00,N
|
||
|
|
20230825,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2750,-230,5,-7.72,690445755,248131,239.03,2915,2965,2625,3870,2090,2980,2782.59,1.74,0,6154,3110,3045,2945,2880,2780,2995,2830,3,890,100,1900,5,1,2720000,75,-76.39,1.42,12,9.12,-36.00,1942.00,5916,20220928,-53.52,2625,20230825,4.76,4335,-36.56,20230714,2625,4.76,20230825,4335,-36.56,20230714,2225,23.60,20230328,0.04,N,405350,100,2 억,,47219,N,N,0,N,00,N
|
||
|
|
20230825,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2650,-330,5,-11.07,596151490,213282,205.46,2915,2965,2625,3870,2090,2980,2795.13,1.74,0,11966,3110,3045,2945,2880,2780,2995,2830,3,890,100,1900,5,1,2720000,72,-73.61,1.36,12,7.84,-36.00,1942.00,5916,20220928,-55.21,2625,20230825,0.95,4335,-38.87,20230714,2625,0.95,20230825,4335,-38.87,20230714,2225,19.10,20230328,0.04,N,405350,100,2 억,,47219,N,N,0,N,00,N
|
||
|
|
20230825,131209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2860,-120,5,-4.03,162876310,56221,54.16,2915,2965,2850,3870,2090,2980,2897.07,1.74,0,5040,3110,3045,2945,2880,2780,2995,2830,3,890,100,1900,5,1,2720000,78,-79.44,1.47,12,2.07,-36.00,1942.00,5916,20220928,-51.66,2845,20230824,0.53,4335,-34.03,20230714,2845,0.53,20230824,4335,-34.03,20230714,2225,28.54,20230328,0.04,N,405350,100,2 억,,47219,N,N,0,N,00,N
|
||
|
|
20230825,121211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2940,-40,5,-1.34,45003675,15326,14.76,2915,2965,2915,3870,2090,2980,2936.43,1.74,0,123,3110,3045,2945,2880,2780,2995,2830,3,890,100,1900,5,1,2720000,80,-81.67,1.51,12,0.56,-36.00,1942.00,5916,20220928,-50.30,2845,20230824,3.34,4335,-32.18,20230714,2845,3.34,20230824,4335,-32.18,20230714,2225,32.13,20230328,0.04,N,405350,100,2 억,,47219,N,N,0,N,00,N
|
||
|
|
20230825,111210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2945,-35,5,-1.17,42957395,14631,14.09,2915,2965,2915,3870,2090,2980,2936.05,1.74,0,167,3110,3045,2945,2880,2780,2995,2830,3,890,100,1900,5,1,2720000,80,-81.81,1.52,12,0.54,-36.00,1942.00,5916,20220928,-50.22,2845,20230824,3.51,4335,-32.06,20230714,2845,3.51,20230824,4335,-32.06,20230714,2225,32.36,20230328,0.04,N,405350,100,2 억,,47219,N,N,0,N,00,N
|
||
|
|
20230825,101214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2940,-40,5,-1.34,41910785,14275,13.75,2915,2965,2915,3870,2090,2980,2935.96,1.74,0,168,3110,3045,2945,2880,2780,2995,2830,3,890,100,1900,5,1,2720000,80,-81.67,1.51,12,0.52,-36.00,1942.00,5916,20220928,-50.30,2845,20230824,3.34,4335,-32.18,20230714,2845,3.34,20230824,4335,-32.18,20230714,2225,32.13,20230328,0.04,N,405350,100,2 억,,47219,N,N,0,N,00,N
|
||
|
|
20230825,091207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2930,-50,5,-1.68,15596120,5348,5.15,2915,2935,2915,3870,2090,2980,2916.25,1.74,0,261,3110,3045,2945,2880,2780,2995,2830,3,890,100,1900,5,1,2720000,80,-81.39,1.51,12,0.20,-36.00,1942.00,5916,20220928,-50.47,2845,20230824,2.99,4335,-32.41,20230714,2845,2.99,20230824,4335,-32.41,20230714,2225,31.69,20230328,0.04,N,405350,100,2 억,,47219,N,N,0,N,00,N
|
||
|
|
20230824,161202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2980,-20,5,-0.67,303933975,103808,87.83,3000,3010,2845,3900,2100,3000,2927.85,1.79,0,-1347,3233,3116,3033,2916,2833,3075,2875,3,900,100,1920,5,1,2720000,81,-82.78,1.53,12,3.82,-36.00,1942.00,5916,20220928,-49.63,2845,20230824,4.75,4335,-31.26,20230714,2845,4.75,20230824,4335,-31.26,20230714,2225,33.93,20230328,0.04,N,405350,100,2 억,,48566,N,N,0,N,00,N
|
||
|
|
20230824,151158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2960,-40,5,-1.33,281463110,96271,81.45,3000,3010,2845,3900,2100,3000,2923.65,1.79,0,-1261,3233,3116,3033,2916,2833,3075,2875,3,900,100,1920,5,1,2720000,81,-82.22,1.52,12,3.54,-36.00,1942.00,5916,20220928,-49.97,2845,20230824,4.04,4335,-31.72,20230714,2845,4.04,20230824,4335,-31.72,20230714,2225,33.03,20230328,0.04,N,405350,100,2 억,,48566,N,N,0,N,00,N
|
||
|
|
20230824,141202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2955,-45,5,-1.50,276988410,94759,80.17,3000,3010,2845,3900,2100,3000,2923.08,1.79,0,-1250,3233,3116,3033,2916,2833,3075,2875,3,900,100,1920,5,1,2720000,80,-82.08,1.52,12,3.48,-36.00,1942.00,5916,20220928,-50.05,2845,20230824,3.87,4335,-31.83,20230714,2845,3.87,20230824,4335,-31.83,20230714,2225,32.81,20230328,0.04,N,405350,100,2 억,,48566,N,N,0,N,00,N
|
||
|
|
20230824,131203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2950,-50,5,-1.67,272494715,93238,78.89,3000,3010,2845,3900,2100,3000,2922.57,1.79,0,-1230,3233,3116,3033,2916,2833,3075,2875,3,900,100,1920,5,1,2720000,80,-81.94,1.52,12,3.43,-36.00,1942.00,5916,20220928,-50.14,2845,20230824,3.69,4335,-31.95,20230714,2845,3.69,20230824,4335,-31.95,20230714,2225,32.58,20230328,0.04,N,405350,100,2 억,,48566,N,N,0,N,00,N
|
||
|
|
20230824,121207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2905,-95,5,-3.17,249864505,85492,72.33,3000,3010,2845,3900,2100,3000,2922.67,1.79,0,-1207,3233,3116,3033,2916,2833,3075,2875,3,900,100,1920,5,1,2720000,79,-80.69,1.50,12,3.14,-36.00,1942.00,5916,20220928,-50.90,2845,20230824,2.11,4335,-32.99,20230714,2845,2.11,20230824,4335,-32.99,20230714,2225,30.56,20230328,0.04,N,405350,100,2 억,,48566,N,N,0,N,00,N
|
||
|
|
20230824,111159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2900,-100,5,-3.33,235249735,80442,68.06,3000,3010,2845,3900,2100,3000,2924.46,1.79,0,-1126,3233,3116,3033,2916,2833,3075,2875,3,900,100,1920,5,1,2720000,79,-80.56,1.49,12,2.96,-36.00,1942.00,5916,20220928,-50.98,2845,20230824,1.93,4335,-33.10,20230714,2845,1.93,20230824,4335,-33.10,20230714,2225,30.34,20230328,0.04,N,405350,100,2 억,,48566,N,N,0,N,00,N
|
||
|
|
20230824,101158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2945,-55,5,-1.83,86242810,28923,24.47,3000,3010,2945,3900,2100,3000,2981.81,1.79,0,1771,3233,3116,3033,2916,2833,3075,2875,3,900,100,1920,5,1,2720000,80,-81.81,1.52,12,1.06,-36.00,1942.00,5916,20220928,-50.22,2945,20230824,0.00,4335,-32.06,20230714,2945,0.00,20230824,4335,-32.06,20230714,2225,32.36,20230328,0.04,N,405350,100,2 억,,48566,N,N,0,N,00,N
|
||
|
|
20230824,091203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3005,5,2,0.17,14299105,4784,4.05,3000,3010,2960,3900,2100,3000,2988.94,1.79,0,212,3233,3116,3033,2916,2833,3075,2875,3,900,100,1920,5,1,2720000,82,-83.47,1.55,12,0.18,-36.00,1942.00,5916,20220928,-49.21,2950,20230823,1.86,4335,-30.68,20230714,2950,1.86,20230823,4335,-30.68,20230714,2225,35.06,20230328,0.04,N,405350,100,2 억,,48566,N,N,0,N,00,N
|
||
|
|
20230823,161155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3000,-175,5,-5.51,361627455,118191,443.26,3130,3150,2950,4125,2225,3175,3059.69,2.08,0,-8066,3375,3275,3200,3100,3025,3237,3062,3,950,100,2030,5,1,2720000,82,-83.33,1.54,12,4.35,-36.00,1942.00,5916,20220928,-49.29,2950,20230823,1.69,4335,-30.80,20230714,2950,1.69,20230823,4335,-30.80,20230714,2225,34.83,20230328,0.04,N,405350,100,2 억,,56632,N,N,0,N,00,N
|
||
|
|
20230823,151156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2980,-195,5,-6.14,329464315,107405,402.81,3130,3150,2965,4125,2225,3175,3067.50,2.08,0,-8288,3375,3275,3200,3100,3025,3237,3062,3,950,100,2030,5,1,2720000,81,-82.78,1.53,12,3.95,-36.00,1942.00,5916,20220928,-49.63,2965,20230823,0.51,4335,-31.26,20230714,2965,0.51,20230823,4335,-31.26,20230714,2225,33.93,20230328,0.04,N,405350,100,2 억,,56632,N,N,0,N,00,N
|
||
|
|
20230823,141201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3050,-125,5,-3.94,231322520,74686,280.10,3130,3150,3030,4125,2225,3175,3097.27,2.08,0,-2144,3375,3275,3200,3100,3025,3237,3062,3,950,100,2030,5,1,2720000,83,-84.72,1.57,12,2.75,-36.00,1942.00,5916,20220928,-48.44,3030,20230823,0.66,4335,-29.64,20230714,3030,0.66,20230823,4335,-29.64,20230714,2225,37.08,20230328,0.04,N,405350,100,2 억,,56632,N,N,0,N,00,N
|
||
|
|
20230823,131152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3070,-105,5,-3.31,203671085,65619,246.10,3130,3150,3055,4125,2225,3175,3103.84,2.08,0,-407,3375,3275,3200,3100,3025,3237,3062,3,950,100,2030,5,1,2720000,84,-85.28,1.58,12,2.41,-36.00,1942.00,5916,20220928,-48.11,3055,20230823,0.49,4335,-29.18,20230714,3055,0.49,20230823,4335,-29.18,20230714,2225,37.98,20230328,0.04,N,405350,100,2 억,,56632,N,N,0,N,00,N
|
||
|
|
20230823,121203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3060,-115,5,-3.62,187607595,60378,226.44,3130,3150,3055,4125,2225,3175,3107.22,2.08,0,-312,3375,3275,3200,3100,3025,3237,3062,3,950,100,2030,5,1,2720000,83,-85.00,1.58,12,2.22,-36.00,1942.00,5916,20220928,-48.28,3055,20230823,0.16,4335,-29.41,20230714,3055,0.16,20230823,4335,-29.41,20230714,2225,37.53,20230328,0.04,N,405350,100,2 억,,56632,N,N,0,N,00,N
|
||
|
|
20230823,111158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3075,-100,5,-3.15,158641670,50932,191.01,3130,3150,3070,4125,2225,3175,3114.77,2.08,0,-274,3375,3275,3200,3100,3025,3237,3062,3,950,100,2030,5,1,2720000,84,-85.42,1.58,12,1.87,-36.00,1942.00,5916,20220928,-48.02,3070,20230823,0.16,4335,-29.07,20230714,3070,0.16,20230823,4335,-29.07,20230714,2225,38.20,20230328,0.04,N,405350,100,2 억,,56632,N,N,0,N,00,N
|
||
|
|
20230823,101158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3105,-70,5,-2.20,119675010,38312,143.68,3130,3150,3105,4125,2225,3175,3123.70,2.08,0,620,3375,3275,3200,3100,3025,3237,3062,3,950,100,2030,5,1,2720000,84,-86.25,1.60,12,1.41,-36.00,1942.00,5916,20220928,-47.52,3105,20230823,0.00,4335,-28.37,20230714,3105,0.00,20230823,4335,-28.37,20230714,2225,39.55,20230328,0.04,N,405350,100,2 억,,56632,N,N,0,N,00,N
|
||
|
|
20230823,091206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3130,-45,5,-1.42,16254235,5193,19.48,3130,3150,3125,4125,2225,3175,3130.03,2.08,0,-100,3375,3275,3200,3100,3025,3237,3062,3,950,100,2030,5,1,2720000,85,-86.94,1.61,12,0.19,-36.00,1942.00,5916,20220928,-47.09,3110,20230804,0.64,4335,-27.80,20230714,3110,0.64,20230804,4335,-27.80,20230714,2225,40.67,20230328,0.04,N,405350,100,2 억,,56632,N,N,0,N,00,N
|
||
|
|
20230822,161150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3175,10,2,0.32,83868840,26507,104.73,3205,3300,3125,4110,2220,3165,3164.03,2.07,0,306,3298,3231,3183,3116,3068,3207,3092,3,945,100,2020,5,1,2720000,86,-88.19,1.63,12,0.97,-36.00,1942.00,5916,20220928,-46.33,3110,20230804,2.09,4335,-26.76,20230714,3110,2.09,20230804,4335,-26.76,20230714,2225,42.70,20230328,0.04,N,405350,100,2 억,,56326,N,N,0,N,00,N
|
||
|
|
20230822,151151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3150,-15,5,-0.47,77309305,24426,96.51,3205,3300,3125,4110,2220,3165,3165.04,2.07,0,441,3298,3231,3183,3116,3068,3207,3092,3,945,100,2020,5,1,2720000,86,-87.50,1.62,12,0.90,-36.00,1942.00,5916,20220928,-46.75,3110,20230804,1.29,4335,-27.34,20230714,3110,1.29,20230804,4335,-27.34,20230714,2225,41.57,20230328,0.04,N,405350,100,2 억,,56326,N,N,0,N,00,N
|
||
|
|
20230822,141151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3160,-5,5,-0.16,56742270,17933,70.86,3205,3300,3125,4110,2220,3165,3164.13,2.07,0,729,3298,3231,3183,3116,3068,3207,3092,3,945,100,2020,5,1,2720000,86,-87.78,1.63,12,0.66,-36.00,1942.00,5916,20220928,-46.59,3110,20230804,1.61,4335,-27.10,20230714,3110,1.61,20230804,4335,-27.10,20230714,2225,42.02,20230328,0.04,N,405350,100,2 억,,56326,N,N,0,N,00,N
|
||
|
|
20230822,131148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3140,-25,5,-0.79,48923835,15458,61.08,3205,3300,3125,4110,2220,3165,3164.95,2.07,0,842,3298,3231,3183,3116,3068,3207,3092,3,945,100,2020,5,1,2720000,85,-87.22,1.62,12,0.57,-36.00,1942.00,5916,20220928,-46.92,3110,20230804,0.96,4335,-27.57,20230714,3110,0.96,20230804,4335,-27.57,20230714,2225,41.12,20230328,0.04,N,405350,100,2 억,,56326,N,N,0,N,00,N
|
||
|
|
20230822,121134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3140,-25,5,-0.79,48650655,15371,60.73,3205,3300,3125,4110,2220,3165,3165.09,2.07,0,842,3298,3231,3183,3116,3068,3207,3092,3,945,100,2020,5,1,2720000,85,-87.22,1.62,12,0.57,-36.00,1942.00,5916,20220928,-46.92,3110,20230804,0.96,4335,-27.57,20230714,3110,0.96,20230804,4335,-27.57,20230714,2225,41.12,20230328,0.04,N,405350,100,2 억,,56326,N,N,0,N,00,N
|
||
|
|
20230822,111147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3135,-30,5,-0.95,47151585,14893,58.84,3205,3300,3125,4110,2220,3165,3166.02,2.07,0,849,3298,3231,3183,3116,3068,3207,3092,3,945,100,2020,5,1,2720000,85,-87.08,1.61,12,0.55,-36.00,1942.00,5916,20220928,-47.01,3110,20230804,0.80,4335,-27.68,20230714,3110,0.80,20230804,4335,-27.68,20230714,2225,40.90,20230328,0.04,N,405350,100,2 억,,56326,N,N,0,N,00,N
|
||
|
|
20230822,101145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3235,70,2,2.21,30981610,9757,38.55,3205,3300,3130,4110,2220,3165,3175.32,2.07,0,530,3298,3231,3183,3116,3068,3207,3092,3,945,100,2020,5,1,2720000,88,-89.86,1.67,12,0.36,-36.00,1942.00,5916,20220928,-45.32,3110,20230804,4.02,4335,-25.37,20230714,3110,4.02,20230804,4335,-25.37,20230714,2225,45.39,20230328,0.04,N,405350,100,2 억,,56326,N,N,0,N,00,N
|
||
|
|
20230822,091143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3195,30,2,0.95,102255,32,0.13,3205,3205,3195,4110,2220,3165,3195.47,2.07,0,-1,3298,3231,3183,3116,3068,3207,3092,3,945,100,2020,5,1,2720000,87,-88.75,1.65,12,0.00,-36.00,1942.00,5916,20220928,-45.99,3110,20230804,2.73,4335,-26.30,20230714,3110,2.73,20230804,4335,-26.30,20230714,2225,43.60,20230328,0.04,N,405350,100,2 억,,56326,N,N,0,N,00,N
|
||
|
|
20230821,161142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3165,-65,5,-2.01,79989500,25309,84.01,3250,3250,3135,4195,2265,3230,3160.52,2.08,0,-119,3440,3335,3240,3135,3040,3387,3187,3,965,100,2060,5,1,2720000,86,-87.92,1.63,12,0.93,-36.00,1942.00,5916,20220928,-46.50,3110,20230804,1.77,4335,-26.99,20230714,3110,1.77,20230804,4335,-26.99,20230714,2225,42.25,20230328,0.04,N,405350,100,2 억,,56445,N,N,0,N,00,N
|
||
|
|
20230821,151149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3165,-65,5,-2.01,77248935,24441,81.13,3250,3250,3135,4195,2265,3230,3160.63,2.08,0,435,3440,3335,3240,3135,3040,3387,3187,3,965,100,2060,5,1,2720000,86,-87.92,1.63,12,0.90,-36.00,1942.00,5916,20220928,-46.50,3110,20230804,1.77,4335,-26.99,20230714,3110,1.77,20230804,4335,-26.99,20230714,2225,42.25,20230328,0.04,N,405350,100,2 억,,56445,N,N,0,N,00,N
|
||
|
|
20230821,141143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3135,-95,5,-2.94,48529850,15304,50.80,3250,3250,3135,4195,2265,3230,3171.06,2.08,0,515,3440,3335,3240,3135,3040,3387,3187,3,965,100,2060,5,1,2720000,85,-87.08,1.61,12,0.56,-36.00,1942.00,5916,20220928,-47.01,3110,20230804,0.80,4335,-27.68,20230714,3110,0.80,20230804,4335,-27.68,20230714,2225,40.90,20230328,0.04,N,405350,100,2 억,,56445,N,N,0,N,00,N
|
||
|
|
20230821,131158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3155,-75,5,-2.32,37088620,11670,38.74,3250,3250,3145,4195,2265,3230,3178.12,2.08,0,-195,3440,3335,3240,3135,3040,3387,3187,3,965,100,2060,5,1,2720000,86,-87.64,1.62,12,0.43,-36.00,1942.00,5916,20220928,-46.67,3110,20230804,1.45,4335,-27.22,20230714,3110,1.45,20230804,4335,-27.22,20230714,2225,41.80,20230328,0.04,N,405350,100,2 억,,56445,N,N,0,N,00,N
|
||
|
|
20230821,121154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3175,-55,5,-1.70,32979010,10367,34.41,3250,3250,3145,4195,2265,3230,3181.15,2.08,0,-158,3440,3335,3240,3135,3040,3387,3187,3,965,100,2060,5,1,2720000,86,-88.19,1.63,12,0.38,-36.00,1942.00,5916,20220928,-46.33,3110,20230804,2.09,4335,-26.76,20230714,3110,2.09,20230804,4335,-26.76,20230714,2225,42.70,20230328,0.04,N,405350,100,2 억,,56445,N,N,0,N,00,N
|
||
|
|
20230821,111143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3195,-35,5,-1.08,16489685,5145,17.08,3250,3250,3180,4195,2265,3230,3204.99,2.08,0,-62,3440,3335,3240,3135,3040,3387,3187,3,965,100,2060,5,1,2720000,87,-88.75,1.65,12,0.19,-36.00,1942.00,5916,20220928,-45.99,3110,20230804,2.73,4335,-26.30,20230714,3110,2.73,20230804,4335,-26.30,20230714,2225,43.60,20230328,0.04,N,405350,100,2 억,,56445,N,N,0,N,00,N
|
||
|
|
20230821,101141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3220,-10,5,-0.31,14865740,4635,15.39,3250,3250,3180,4195,2265,3230,3207.28,2.08,0,-58,3440,3335,3240,3135,3040,3387,3187,3,965,100,2060,5,1,2720000,88,-89.44,1.66,12,0.17,-36.00,1942.00,5916,20220928,-45.57,3110,20230804,3.54,4335,-25.72,20230714,3110,3.54,20230804,4335,-25.72,20230714,2225,44.72,20230328,0.04,N,405350,100,2 억,,56445,N,N,0,N,00,N
|
||
|
|
20230821,091153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3250,20,2,0.62,3250,1,0.00,3250,3250,3250,4195,2265,3230,3250.00,2.08,0,0,3440,3335,3240,3135,3040,3387,3187,3,965,100,2060,5,1,2720000,88,-90.28,1.67,12,0.00,-36.00,1942.00,5916,20220928,-45.06,3110,20230804,4.50,4335,-25.03,20230714,3110,4.50,20230804,4335,-25.03,20230714,2225,46.07,20230328,0.04,N,405350,100,2 억,,56445,N,N,0,N,00,N
|
||
|
|
20230818,161142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3230,0,3,0.00,95744150,30125,199.82,3170,3345,3145,4195,2265,3230,3178.23,2.17,0,-2550,3376,3302,3261,3187,3146,3282,3167,3,965,100,2060,5,1,2720000,88,-89.72,1.66,12,1.11,-36.00,1942.00,5916,20220928,-45.40,3110,20230804,3.86,4335,-25.49,20230714,3110,3.86,20230804,4335,-25.49,20230714,2225,45.17,20230328,0.04,N,405350,100,2 억,,58995,N,N,0,N,00,N
|
||
|
|
20230818,151133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3210,-20,5,-0.62,95052930,29911,198.40,3170,3345,3145,4195,2265,3230,3177.86,2.17,0,-2479,3376,3302,3261,3187,3146,3282,3167,3,965,100,2060,5,1,2720000,87,-89.17,1.65,12,1.10,-36.00,1942.00,5916,20220928,-45.74,3110,20230804,3.22,4335,-25.95,20230714,3110,3.22,20230804,4335,-25.95,20230714,2225,44.27,20230328,0.04,N,405350,100,2 억,,58995,N,N,0,N,00,N
|
||
|
|
20230818,141143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3170,-60,5,-1.86,86593365,27267,180.86,3170,3345,3145,4195,2265,3230,3175.76,2.17,0,-2236,3376,3302,3261,3187,3146,3282,3167,3,965,100,2060,5,1,2720000,86,-88.06,1.63,12,1.00,-36.00,1942.00,5916,20220928,-46.42,3110,20230804,1.93,4335,-26.87,20230714,3110,1.93,20230804,4335,-26.87,20230714,2225,42.47,20230328,0.04,N,405350,100,2 억,,58995,N,N,0,N,00,N
|
||
|
|
20230818,131135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3160,-70,5,-2.17,78229240,24620,163.31,3170,3345,3145,4195,2265,3230,3177.47,2.17,0,-2120,3376,3302,3261,3187,3146,3282,3167,3,965,100,2060,5,1,2720000,86,-87.78,1.63,12,0.91,-36.00,1942.00,5916,20220928,-46.59,3110,20230804,1.61,4335,-27.10,20230714,3110,1.61,20230804,4335,-27.10,20230714,2225,42.02,20230328,0.04,N,405350,100,2 억,,58995,N,N,0,N,00,N
|
||
|
|
20230818,121147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3155,-75,5,-2.32,57427465,18026,119.57,3170,3345,3150,4195,2265,3230,3185.81,2.17,0,-1672,3376,3302,3261,3187,3146,3282,3167,3,965,100,2060,5,1,2720000,86,-87.64,1.62,12,0.66,-36.00,1942.00,5916,20220928,-46.67,3110,20230804,1.45,4335,-27.22,20230714,3110,1.45,20230804,4335,-27.22,20230714,2225,41.80,20230328,0.04,N,405350,100,2 억,,58995,N,N,0,N,00,N
|
||
|
|
20230818,111137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3150,-80,5,-2.48,46300220,14504,96.21,3170,3345,3150,4195,2265,3230,3192.24,2.17,0,-1318,3376,3302,3261,3187,3146,3282,3167,3,965,100,2060,5,1,2720000,86,-87.50,1.62,12,0.53,-36.00,1942.00,5916,20220928,-46.75,3110,20230804,1.29,4335,-27.34,20230714,3110,1.29,20230804,4335,-27.34,20230714,2225,41.57,20230328,0.04,N,405350,100,2 억,,58995,N,N,0,N,00,N
|
||
|
|
20230818,101144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3180,-50,5,-1.55,32747830,10225,67.82,3170,3345,3170,4195,2265,3230,3202.72,2.17,0,-1103,3376,3302,3261,3187,3146,3282,3167,3,965,100,2060,5,1,2720000,86,-88.33,1.64,12,0.38,-36.00,1942.00,5916,20220928,-46.25,3110,20230804,2.25,4335,-26.64,20230714,3110,2.25,20230804,4335,-26.64,20230714,2225,42.92,20230328,0.04,N,405350,100,2 억,,58995,N,N,0,N,00,N
|
||
|
|
20230818,091150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3285,55,2,1.70,4558275,1412,9.37,3170,3345,3170,4195,2265,3230,3228.24,2.17,0,-452,3376,3302,3261,3187,3146,3282,3167,3,965,100,2060,5,1,2720000,89,-91.25,1.69,12,0.05,-36.00,1942.00,5916,20220928,-44.47,3110,20230804,5.63,4335,-24.22,20230714,3110,5.63,20230804,4335,-24.22,20230714,2225,47.64,20230328,0.04,N,405350,100,2 억,,58995,N,N,0,N,00,N
|
||
|
|
20230817,161144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3230,-70,5,-2.12,48826560,15076,91.06,3305,3335,3220,4290,2310,3300,3238.69,2.18,0,-360,3410,3355,3320,3265,3230,3337,3247,3,990,100,2110,5,1,2720000,88,-89.72,1.66,12,0.55,-36.00,1942.00,5916,20220928,-45.40,3110,20230804,3.86,4335,-25.49,20230714,3110,3.86,20230804,4335,-25.49,20230714,2225,45.17,20230328,0.04,N,405350,100,2 억,,59355,N,N,0,N,00,N
|
||
|
|
20230817,151151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3230,-70,5,-2.12,48800720,15068,91.01,3305,3335,3220,4290,2310,3300,3238.70,2.18,0,-360,3410,3355,3320,3265,3230,3337,3247,3,990,100,2110,5,1,2720000,88,-89.72,1.66,12,0.55,-36.00,1942.00,5916,20220928,-45.40,3110,20230804,3.86,4335,-25.49,20230714,3110,3.86,20230804,4335,-25.49,20230714,2225,45.17,20230328,0.04,N,405350,100,2 억,,59355,N,N,0,N,00,N
|
||
|
|
20230817,141140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3230,-70,5,-2.12,42958205,13259,80.08,3305,3335,3220,4290,2310,3300,3239.93,2.18,0,-357,3410,3355,3320,3265,3230,3337,3247,3,990,100,2110,5,1,2720000,88,-89.72,1.66,12,0.49,-36.00,1942.00,5916,20220928,-45.40,3110,20230804,3.86,4335,-25.49,20230714,3110,3.86,20230804,4335,-25.49,20230714,2225,45.17,20230328,0.04,N,405350,100,2 억,,59355,N,N,0,N,00,N
|
||
|
|
20230817,131136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3230,-70,5,-2.12,35037290,10807,65.27,3305,3335,3220,4290,2310,3300,3242.09,2.18,0,-357,3410,3355,3320,3265,3230,3337,3247,3,990,100,2110,5,1,2720000,88,-89.72,1.66,12,0.40,-36.00,1942.00,5916,20220928,-45.40,3110,20230804,3.86,4335,-25.49,20230714,3110,3.86,20230804,4335,-25.49,20230714,2225,45.17,20230328,0.04,N,405350,100,2 억,,59355,N,N,0,N,00,N
|
||
|
|
20230817,121140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3240,-60,5,-1.82,30879125,9523,57.52,3305,3335,3220,4290,2310,3300,3242.58,2.18,0,-404,3410,3355,3320,3265,3230,3337,3247,3,990,100,2110,5,1,2720000,88,-90.00,1.67,12,0.35,-36.00,1942.00,5916,20220928,-45.23,3110,20230804,4.18,4335,-25.26,20230714,3110,4.18,20230804,4335,-25.26,20230714,2225,45.62,20230328,0.04,N,405350,100,2 억,,59355,N,N,0,N,00,N
|
||
|
|
20230817,111141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3235,-65,5,-1.97,13972890,4309,26.03,3305,3335,3220,4290,2310,3300,3242.72,2.18,0,1,3410,3355,3320,3265,3230,3337,3247,3,990,100,2110,5,1,2720000,88,-89.86,1.67,12,0.16,-36.00,1942.00,5916,20220928,-45.32,3110,20230804,4.02,4335,-25.37,20230714,3110,4.02,20230804,4335,-25.37,20230714,2225,45.39,20230328,0.04,N,405350,100,2 억,,59355,N,N,0,N,00,N
|
||
|
|
20230817,101135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3230,-70,5,-2.12,8052120,2475,14.95,3305,3335,3220,4290,2310,3300,3253.38,2.18,0,-90,3410,3355,3320,3265,3230,3337,3247,3,990,100,2110,5,1,2720000,88,-89.72,1.66,12,0.09,-36.00,1942.00,5916,20220928,-45.40,3110,20230804,3.86,4335,-25.49,20230714,3110,3.86,20230804,4335,-25.49,20230714,2225,45.17,20230328,0.04,N,405350,100,2 억,,59355,N,N,0,N,00,N
|
||
|
|
20230817,091134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3305,5,2,0.15,248805,75,0.45,3305,3335,3305,4290,2310,3300,3317.40,2.18,0,-1,3410,3355,3320,3265,3230,3337,3247,3,990,100,2110,5,1,2720000,90,-91.81,1.70,12,0.00,-36.00,1942.00,5916,20220928,-44.13,3110,20230804,6.27,4335,-23.76,20230714,3110,6.27,20230804,4335,-23.76,20230714,2225,48.54,20230328,0.04,N,405350,100,2 억,,59355,N,N,0,N,00,N
|
||
|
|
20230816,161139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3300,-30,5,-0.90,54713155,16556,57.68,3375,3375,3285,4325,2335,3330,3304.73,2.18,0,125,3466,3397,3341,3272,3216,3370,3245,3,995,100,2130,5,1,2720000,90,-91.67,1.70,12,0.61,-36.00,1942.00,5916,20220928,-44.22,3110,20230804,6.11,4335,-23.88,20230714,3110,6.11,20230804,4335,-23.88,20230714,2225,48.31,20230328,0.04,N,405350,100,2 억,,59230,N,N,0,N,00,N
|
||
|
|
20230816,151142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3320,-10,5,-0.30,54188430,16397,57.12,3375,3375,3285,4325,2335,3330,3304.78,2.18,0,127,3466,3397,3341,3272,3216,3370,3245,3,995,100,2130,5,1,2720000,90,-92.22,1.71,12,0.60,-36.00,1942.00,5916,20220928,-43.88,3110,20230804,6.75,4335,-23.41,20230714,3110,6.75,20230804,4335,-23.41,20230714,2225,49.21,20230328,0.04,N,405350,100,2 억,,59230,N,N,0,N,00,N
|
||
|
|
20230816,141139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3300,-30,5,-0.90,47437760,14364,50.04,3375,3375,3285,4325,2335,3330,3302.55,2.18,0,263,3466,3397,3341,3272,3216,3370,3245,3,995,100,2130,5,1,2720000,90,-91.67,1.70,12,0.53,-36.00,1942.00,5916,20220928,-44.22,3110,20230804,6.11,4335,-23.88,20230714,3110,6.11,20230804,4335,-23.88,20230714,2225,48.31,20230328,0.04,N,405350,100,2 억,,59230,N,N,0,N,00,N
|
||
|
|
20230816,131136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3310,-20,5,-0.60,32901755,9972,34.74,3375,3375,3285,4325,2335,3330,3299.41,2.18,0,844,3466,3397,3341,3272,3216,3370,3245,3,995,100,2130,5,1,2720000,90,-91.94,1.70,12,0.37,-36.00,1942.00,5916,20220928,-44.05,3110,20230804,6.43,4335,-23.64,20230714,3110,6.43,20230804,4335,-23.64,20230714,2225,48.76,20230328,0.04,N,405350,100,2 억,,59230,N,N,0,N,00,N
|
||
|
|
20230816,121154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3305,-25,5,-0.75,28414895,8616,30.02,3375,3375,3285,4325,2335,3330,3297.92,2.18,0,991,3466,3397,3341,3272,3216,3370,3245,3,995,100,2130,5,1,2720000,90,-91.81,1.70,12,0.32,-36.00,1942.00,5916,20220928,-44.13,3110,20230804,6.27,4335,-23.76,20230714,3110,6.27,20230804,4335,-23.76,20230714,2225,48.54,20230328,0.04,N,405350,100,2 억,,59230,N,N,0,N,00,N
|
||
|
|
20230816,111151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3310,-20,5,-0.60,27086270,8214,28.62,3375,3375,3285,4325,2335,3330,3297.57,2.18,0,964,3466,3397,3341,3272,3216,3370,3245,3,995,100,2130,5,1,2720000,90,-91.94,1.70,12,0.30,-36.00,1942.00,5916,20220928,-44.05,3110,20230804,6.43,4335,-23.64,20230714,3110,6.43,20230804,4335,-23.64,20230714,2225,48.76,20230328,0.04,N,405350,100,2 억,,59230,N,N,0,N,00,N
|
||
|
|
20230816,101141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3295,-35,5,-1.05,26865500,8147,28.38,3375,3375,3285,4325,2335,3330,3297.59,2.18,0,1030,3466,3397,3341,3272,3216,3370,3245,3,995,100,2130,5,1,2720000,90,-91.53,1.70,12,0.30,-36.00,1942.00,5916,20220928,-44.30,3110,20230804,5.95,4335,-23.99,20230714,3110,5.95,20230804,4335,-23.99,20230714,2225,48.09,20230328,0.04,N,405350,100,2 억,,59230,N,N,0,N,00,N
|
||
|
|
20230816,091135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3300,-30,5,-0.90,6606105,2010,7.00,3375,3375,3285,4325,2335,3330,3286.62,2.18,0,1282,3466,3397,3341,3272,3216,3370,3245,3,995,100,2130,5,1,2720000,90,-91.67,1.70,12,0.07,-36.00,1942.00,5916,20220928,-44.22,3110,20230804,6.11,4335,-23.88,20230714,3110,6.11,20230804,4335,-23.88,20230714,2225,48.31,20230328,0.04,N,405350,100,2 억,,59230,N,N,0,N,00,N
|
||
|
|
20230814,161124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3330,-30,5,-0.89,95723060,28704,1036.25,3390,3410,3285,4365,2355,3360,3334.83,2.21,0,-907,3496,3427,3316,3247,3136,3462,3282,3,1005,100,2150,5,1,2720000,91,-92.50,1.71,12,1.06,-36.00,1942.00,5916,20220928,-43.71,3110,20230804,7.07,4335,-23.18,20230714,3110,7.07,20230804,4335,-23.18,20230714,2225,49.66,20230328,0.04,N,405350,100,2 억,,60137,N,N,0,N,00,N
|
||
|
|
20230814,151122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3335,-25,5,-0.74,63080150,18916,682.89,3390,3410,3285,4365,2355,3360,3334.75,2.21,0,-893,3496,3427,3316,3247,3136,3462,3282,3,1005,100,2150,5,1,2720000,91,-92.64,1.72,12,0.70,-36.00,1942.00,5916,20220928,-43.63,3110,20230804,7.23,4335,-23.07,20230714,3110,7.23,20230804,4335,-23.07,20230714,2225,49.89,20230328,0.04,N,405350,100,2 억,,60137,N,N,0,N,00,N
|
||
|
|
20230814,141126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3325,-35,5,-1.04,28883575,8677,313.25,3390,3410,3285,4365,2355,3360,3328.75,2.21,0,-664,3496,3427,3316,3247,3136,3462,3282,3,1005,100,2150,5,1,2720000,90,-92.36,1.71,12,0.32,-36.00,1942.00,5916,20220928,-43.80,3110,20230804,6.91,4335,-23.30,20230714,3110,6.91,20230804,4335,-23.30,20230714,2225,49.44,20230328,0.04,N,405350,100,2 억,,60137,N,N,0,N,00,N
|
||
|
|
20230814,131112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3295,-65,5,-1.93,21897875,6559,236.79,3390,3410,3285,4365,2355,3360,3338.60,2.21,0,-375,3496,3427,3316,3247,3136,3462,3282,3,1005,100,2150,5,1,2720000,90,-91.53,1.70,12,0.24,-36.00,1942.00,5916,20220928,-44.30,3110,20230804,5.95,4335,-23.99,20230714,3110,5.95,20230804,4335,-23.99,20230714,2225,48.09,20230328,0.04,N,405350,100,2 억,,60137,N,N,0,N,00,N
|
||
|
|
20230814,121122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3300,-60,5,-1.79,21588840,6465,233.39,3390,3410,3290,4365,2355,3360,3339.34,2.21,0,-375,3496,3427,3316,3247,3136,3462,3282,3,1005,100,2150,5,1,2720000,90,-91.67,1.70,12,0.24,-36.00,1942.00,5916,20220928,-44.22,3110,20230804,6.11,4335,-23.88,20230714,3110,6.11,20230804,4335,-23.88,20230714,2225,48.31,20230328,0.04,N,405350,100,2 억,,60137,N,N,0,N,00,N
|
||
|
|
20230814,111113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3310,-50,5,-1.49,16917415,5049,182.27,3390,3410,3310,4365,2355,3360,3350.65,2.21,0,-265,3496,3427,3316,3247,3136,3462,3282,3,1005,100,2150,5,1,2720000,90,-91.94,1.70,12,0.19,-36.00,1942.00,5916,20220928,-44.05,3110,20230804,6.43,4335,-23.64,20230714,3110,6.43,20230804,4335,-23.64,20230714,2225,48.76,20230328,0.04,N,405350,100,2 억,,60137,N,N,0,N,00,N
|
||
|
|
20230814,101118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3345,-15,5,-0.45,14201650,4229,152.67,3390,3410,3310,4365,2355,3360,3358.16,2.21,0,-162,3496,3427,3316,3247,3136,3462,3282,3,1005,100,2150,5,1,2720000,91,-92.92,1.72,12,0.16,-36.00,1942.00,5916,20220928,-43.46,3110,20230804,7.56,4335,-22.84,20230714,3110,7.56,20230804,4335,-22.84,20230714,2225,50.34,20230328,0.04,N,405350,100,2 억,,60137,N,N,0,N,00,N
|
||
|
|
20230814,091113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3380,20,2,0.60,2925285,864,31.19,3390,3410,3360,4365,2355,3360,3385.75,2.21,0,-6,3496,3427,3316,3247,3136,3462,3282,3,1005,100,2150,5,1,2720000,92,-93.89,1.74,12,0.03,-36.00,1942.00,5916,20220928,-42.87,3110,20230804,8.68,4335,-22.03,20230714,3110,8.68,20230804,4335,-22.03,20230714,2225,51.91,20230328,0.04,N,405350,100,2 억,,60137,N,N,0,N,00,N
|
||
|
|
20230811,161114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3360,10,2,0.30,9144000,2720,13.96,3350,3385,3205,4355,2345,3350,3361.72,2.22,0,-111,3403,3376,3323,3296,3243,3390,3310,3,1005,100,2140,5,1,2720000,91,-93.33,1.73,12,0.10,-36.00,1942.00,5916,20220928,-43.20,3110,20230804,8.04,4335,-22.49,20230714,3110,8.04,20230804,4335,-22.49,20230714,2225,51.01,20230328,0.04,N,405350,100,2 억,,60248,N,N,0,N,00,N
|
||
|
|
20230811,151108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3350,0,3,0.00,8703755,2589,13.29,3350,3385,3205,4355,2345,3350,3361.82,2.22,0,-107,3403,3376,3323,3296,3243,3390,3310,3,1005,100,2140,5,1,2720000,91,-93.06,1.73,12,0.10,-36.00,1942.00,5916,20220928,-43.37,3110,20230804,7.72,4335,-22.72,20230714,3110,7.72,20230804,4335,-22.72,20230714,2225,50.56,20230328,0.04,N,405350,100,2 억,,60248,N,N,0,N,00,N
|
||
|
|
20230811,141105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3355,5,2,0.15,7919830,2355,12.09,3350,3385,3205,4355,2345,3350,3362.99,2.22,0,-122,3403,3376,3323,3296,3243,3390,3310,3,1005,100,2140,5,1,2720000,91,-93.19,1.73,12,0.09,-36.00,1942.00,5916,20220928,-43.29,3110,20230804,7.88,4335,-22.61,20230714,3110,7.88,20230804,4335,-22.61,20230714,2225,50.79,20230328,0.04,N,405350,100,2 억,,60248,N,N,0,N,00,N
|
||
|
|
20230811,131105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3365,15,2,0.45,7852640,2335,11.98,3350,3385,3205,4355,2345,3350,3363.01,2.22,0,-125,3403,3376,3323,3296,3243,3390,3310,3,1005,100,2140,5,1,2720000,92,-93.47,1.73,12,0.09,-36.00,1942.00,5916,20220928,-43.12,3110,20230804,8.20,4335,-22.38,20230714,3110,8.20,20230804,4335,-22.38,20230714,2225,51.24,20230328,0.04,N,405350,100,2 억,,60248,N,N,0,N,00,N
|
||
|
|
20230811,121056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3360,10,2,0.30,7288125,2167,11.12,3350,3385,3205,4355,2345,3350,3363.23,2.22,0,-126,3403,3376,3323,3296,3243,3390,3310,3,1005,100,2140,5,1,2720000,91,-93.33,1.73,12,0.08,-36.00,1942.00,5916,20220928,-43.20,3110,20230804,8.04,4335,-22.49,20230714,3110,8.04,20230804,4335,-22.49,20230714,2225,51.01,20230328,0.04,N,405350,100,2 억,,60248,N,N,0,N,00,N
|
||
|
|
20230811,111057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3370,20,2,0.60,7035765,2092,10.74,3350,3385,3205,4355,2345,3350,3363.18,2.22,0,-127,3403,3376,3323,3296,3243,3390,3310,3,1005,100,2140,5,1,2720000,92,-93.61,1.74,12,0.08,-36.00,1942.00,5916,20220928,-43.04,3110,20230804,8.36,4335,-22.26,20230714,3110,8.36,20230804,4335,-22.26,20230714,2225,51.46,20230328,0.04,N,405350,100,2 억,,60248,N,N,0,N,00,N
|
||
|
|
20230811,101050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3370,20,2,0.60,6826710,2030,10.42,3350,3385,3205,4355,2345,3350,3362.91,2.22,0,-124,3403,3376,3323,3296,3243,3390,3310,3,1005,100,2140,5,1,2720000,92,-93.61,1.74,12,0.07,-36.00,1942.00,5916,20220928,-43.04,3110,20230804,8.36,4335,-22.26,20230714,3110,8.36,20230804,4335,-22.26,20230714,2225,51.46,20230328,0.04,N,405350,100,2 억,,60248,N,N,0,N,00,N
|
||
|
|
20230811,091105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3330,-20,5,-0.60,3033645,909,4.67,3350,3350,3205,4355,2345,3350,3337.34,2.22,0,-173,3403,3376,3323,3296,3243,3390,3310,3,1005,100,2140,5,1,2720000,91,-92.50,1.71,12,0.03,-36.00,1942.00,5916,20220928,-43.71,3110,20230804,7.07,4335,-23.18,20230714,3110,7.07,20230804,4335,-23.18,20230714,2225,49.66,20230328,0.04,N,405350,100,2 억,,60248,N,N,0,N,00,N
|
||
|
|
20230810,161052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3350,75,2,2.29,64392895,19484,290.20,3300,3350,3270,4255,2295,3275,3304.80,2.26,0,-1190,3358,3316,3258,3216,3158,3337,3237,3,980,100,2090,5,1,2720000,91,-93.06,1.73,12,0.72,-36.00,1942.00,5916,20220928,-43.37,3110,20230804,7.72,4335,-22.72,20230714,3110,7.72,20230804,4335,-22.72,20230714,2225,50.56,20230328,0.04,N,405350,100,2 억,,61438,N,N,0,N,00,N
|
||
|
|
20230810,151049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3310,35,2,1.07,44534880,13549,201.80,3300,3320,3270,4255,2295,3275,3286.95,2.26,0,-1125,3358,3316,3258,3216,3158,3337,3237,3,980,100,2090,5,1,2720000,90,-91.94,1.70,12,0.50,-36.00,1942.00,5916,20220928,-44.05,3110,20230804,6.43,4335,-23.64,20230714,3110,6.43,20230804,4335,-23.64,20230714,2225,48.76,20230328,0.04,N,405350,100,2 억,,61438,N,N,0,N,00,N
|
||
|
|
20230810,141049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3290,15,2,0.46,35965045,10947,163.05,3300,3300,3270,4255,2295,3275,3285.38,2.26,0,-818,3358,3316,3258,3216,3158,3337,3237,3,980,100,2090,5,1,2720000,89,-91.39,1.69,12,0.40,-36.00,1942.00,5916,20220928,-44.39,3110,20230804,5.79,4335,-24.11,20230714,3110,5.79,20230804,4335,-24.11,20230714,2225,47.87,20230328,0.04,N,405350,100,2 억,,61438,N,N,0,N,00,N
|
||
|
|
20230810,131040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3295,20,2,0.61,24210440,7377,109.87,3300,3300,3270,4255,2295,3275,3281.88,2.26,0,-616,3358,3316,3258,3216,3158,3337,3237,3,980,100,2090,5,1,2720000,90,-91.53,1.70,12,0.27,-36.00,1942.00,5916,20220928,-44.30,3110,20230804,5.95,4335,-23.99,20230714,3110,5.95,20230804,4335,-23.99,20230714,2225,48.09,20230328,0.04,N,405350,100,2 억,,61438,N,N,0,N,00,N
|
||
|
|
20230810,121100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3290,15,2,0.46,23957245,7300,108.73,3300,3300,3270,4255,2295,3275,3281.81,2.26,0,-615,3358,3316,3258,3216,3158,3337,3237,3,980,100,2090,5,1,2720000,89,-91.39,1.69,12,0.27,-36.00,1942.00,5916,20220928,-44.39,3110,20230804,5.79,4335,-24.11,20230714,3110,5.79,20230804,4335,-24.11,20230714,2225,47.87,20230328,0.04,N,405350,100,2 억,,61438,N,N,0,N,00,N
|
||
|
|
20230810,111102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3280,5,2,0.15,22527040,6865,102.25,3300,3300,3270,4255,2295,3275,3281.43,2.26,0,-526,3358,3316,3258,3216,3158,3337,3237,3,980,100,2090,5,1,2720000,89,-91.11,1.69,12,0.25,-36.00,1942.00,5916,20220928,-44.56,3110,20230804,5.47,4335,-24.34,20230714,3110,5.47,20230804,4335,-24.34,20230714,2225,47.42,20230328,0.04,N,405350,100,2 억,,61438,N,N,0,N,00,N
|
||
|
|
20230810,101056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3285,10,2,0.31,14421460,4396,65.48,3300,3300,3270,4255,2295,3275,3280.59,2.26,0,-332,3358,3316,3258,3216,3158,3337,3237,3,980,100,2090,5,1,2720000,89,-91.25,1.69,12,0.16,-36.00,1942.00,5916,20220928,-44.47,3110,20230804,5.63,4335,-24.22,20230714,3110,5.63,20230804,4335,-24.22,20230714,2225,47.64,20230328,0.04,N,405350,100,2 억,,61438,N,N,0,N,00,N
|
||
|
|
20230810,091105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3300,25,2,0.76,85770,26,0.39,3300,3300,3270,4255,2295,3275,3298.85,2.26,0,0,3358,3316,3258,3216,3158,3337,3237,3,980,100,2090,5,1,2720000,90,-91.67,1.70,12,0.00,-36.00,1942.00,5916,20220928,-44.22,3110,20230804,6.11,4335,-23.88,20230714,3110,6.11,20230804,4335,-23.88,20230714,2225,48.31,20230328,0.04,N,405350,100,2 억,,61438,N,N,0,N,00,N
|
||
|
|
20230809,161050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3275,55,2,1.71,21866655,6713,65.81,3200,3300,3200,4185,2255,3220,3257.36,2.28,0,-604,3333,3276,3243,3186,3153,3260,3170,3,965,100,2060,5,1,2720000,89,-90.97,1.69,12,0.25,-36.00,1942.00,5916,20220928,-44.64,3110,20230804,5.31,4335,-24.45,20230714,3110,5.31,20230804,4335,-24.45,20230714,2225,47.19,20230328,0.04,N,405350,100,2 억,,62042,N,N,0,N,00,N
|
||
|
|
20230809,151038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3285,65,2,2.02,18017590,5539,54.30,3200,3300,3200,4185,2255,3220,3252.86,2.28,0,-601,3333,3276,3243,3186,3153,3260,3170,3,965,100,2060,5,1,2720000,89,-91.25,1.69,12,0.20,-36.00,1942.00,5916,20220928,-44.47,3110,20230804,5.63,4335,-24.22,20230714,3110,5.63,20230804,4335,-24.22,20230714,2225,47.64,20230328,0.04,N,405350,100,2 억,,62042,N,N,0,N,00,N
|
||
|
|
20230809,141035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3240,20,2,0.62,1616455,501,4.91,3200,3260,3200,4185,2255,3220,3226.46,2.28,0,-25,3333,3276,3243,3186,3153,3260,3170,3,965,100,2060,5,1,2720000,88,-90.00,1.67,12,0.02,-36.00,1942.00,5916,20220928,-45.23,3110,20230804,4.18,4335,-25.26,20230714,3110,4.18,20230804,4335,-25.26,20230714,2225,45.62,20230328,0.04,N,405350,100,2 억,,62042,N,N,0,N,00,N
|
||
|
|
20230809,131058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3240,20,2,0.62,1609975,499,4.89,3200,3260,3200,4185,2255,3220,3226.40,2.28,0,-25,3333,3276,3243,3186,3153,3260,3170,3,965,100,2060,5,1,2720000,88,-90.00,1.67,12,0.02,-36.00,1942.00,5916,20220928,-45.23,3110,20230804,4.18,4335,-25.26,20230714,3110,4.18,20230804,4335,-25.26,20230714,2225,45.62,20230328,0.04,N,405350,100,2 억,,62042,N,N,0,N,00,N
|
||
|
|
20230809,121057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3240,20,2,0.62,1609975,499,4.89,3200,3260,3200,4185,2255,3220,3226.40,2.28,0,-25,3333,3276,3243,3186,3153,3260,3170,3,965,100,2060,5,1,2720000,88,-90.00,1.67,12,0.02,-36.00,1942.00,5916,20220928,-45.23,3110,20230804,4.18,4335,-25.26,20230714,3110,4.18,20230804,4335,-25.26,20230714,2225,45.62,20230328,0.04,N,405350,100,2 억,,62042,N,N,0,N,00,N
|
||
|
|
20230809,111049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3240,20,2,0.62,1060895,329,3.23,3200,3260,3200,4185,2255,3220,3224.60,2.28,0,-16,3333,3276,3243,3186,3153,3260,3170,3,965,100,2060,5,1,2720000,88,-90.00,1.67,12,0.01,-36.00,1942.00,5916,20220928,-45.23,3110,20230804,4.18,4335,-25.26,20230714,3110,4.18,20230804,4335,-25.26,20230714,2225,45.62,20230328,0.04,N,405350,100,2 억,,62042,N,N,0,N,00,N
|
||
|
|
20230809,101037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3235,15,2,0.47,799330,248,2.43,3200,3260,3200,4185,2255,3220,3223.10,2.28,0,-13,3333,3276,3243,3186,3153,3260,3170,3,965,100,2060,5,1,2720000,88,-89.86,1.67,12,0.01,-36.00,1942.00,5916,20220928,-45.32,3110,20230804,4.02,4335,-25.37,20230714,3110,4.02,20230804,4335,-25.37,20230714,2225,45.39,20230328,0.04,N,405350,100,2 억,,62042,N,N,0,N,00,N
|
||
|
|
20230809,091042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3220,0,3,0.00,244700,76,0.75,3200,3260,3200,4185,2255,3220,3219.74,2.28,0,0,3333,3276,3243,3186,3153,3260,3170,3,965,100,2060,5,1,2720000,88,-89.44,1.66,12,0.00,-36.00,1942.00,5916,20220928,-45.57,3110,20230804,3.54,4335,-25.72,20230714,3110,3.54,20230804,4335,-25.72,20230714,2225,44.72,20230328,0.04,N,405350,100,2 억,,62042,N,N,0,N,00,N
|
||
|
|
20230808,161103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3220,-25,5,-0.77,32925945,10199,33.15,3240,3300,3210,4215,2275,3245,3228.35,2.26,0,651,3325,3285,3210,3170,3095,3305,3190,3,970,100,2070,5,1,2720000,88,-89.44,1.66,12,0.37,-36.00,1942.00,5916,20220928,-45.57,3110,20230804,3.54,4335,-25.72,20230714,3110,3.54,20230804,4335,-25.72,20230714,2225,44.72,20230328,0.04,N,405350,100,2 억,,61391,N,N,0,N,00,N
|
||
|
|
20230808,151048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3265,20,2,0.62,30711400,9516,30.93,3240,3300,3210,4215,2275,3245,3227.34,2.26,0,580,3325,3285,3210,3170,3095,3305,3190,3,970,100,2070,5,1,2720000,89,-90.69,1.68,12,0.35,-36.00,1942.00,5916,20220928,-44.81,3110,20230804,4.98,4335,-24.68,20230714,3110,4.98,20230804,4335,-24.68,20230714,2225,46.74,20230328,0.04,N,405350,100,2 억,,61391,N,N,0,N,00,N
|
||
|
|
20230808,141044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3245,0,3,0.00,27173910,8423,27.38,3240,3300,3210,4215,2275,3245,3226.16,2.26,0,572,3325,3285,3210,3170,3095,3305,3190,3,970,100,2070,5,1,2720000,88,-90.14,1.67,12,0.31,-36.00,1942.00,5916,20220928,-45.15,3110,20230804,4.34,4335,-25.14,20230714,3110,4.34,20230804,4335,-25.14,20230714,2225,45.84,20230328,0.04,N,405350,100,2 억,,61391,N,N,0,N,00,N
|
||
|
|
20230808,131033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3260,15,2,0.46,22669860,7038,22.88,3240,3300,3210,4215,2275,3245,3221.07,2.26,0,539,3325,3285,3210,3170,3095,3305,3190,3,970,100,2070,5,1,2720000,89,-90.56,1.68,12,0.26,-36.00,1942.00,5916,20220928,-44.90,3110,20230804,4.82,4335,-24.80,20230714,3110,4.82,20230804,4335,-24.80,20230714,2225,46.52,20230328,0.04,N,405350,100,2 억,,61391,N,N,0,N,00,N
|
||
|
|
20230808,121040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3260,15,2,0.46,22663340,7036,22.87,3240,3300,3210,4215,2275,3245,3221.05,2.26,0,539,3325,3285,3210,3170,3095,3305,3190,3,970,100,2070,5,1,2720000,89,-90.56,1.68,12,0.26,-36.00,1942.00,5916,20220928,-44.90,3110,20230804,4.82,4335,-24.80,20230714,3110,4.82,20230804,4335,-24.80,20230714,2225,46.52,20230328,0.04,N,405350,100,2 억,,61391,N,N,0,N,00,N
|
||
|
|
20230808,111028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3280,35,2,1.08,21952835,6817,22.16,3240,3300,3210,4215,2275,3245,3220.31,2.26,0,539,3325,3285,3210,3170,3095,3305,3190,3,970,100,2070,5,1,2720000,89,-91.11,1.69,12,0.25,-36.00,1942.00,5916,20220928,-44.56,3110,20230804,5.47,4335,-24.34,20230714,3110,5.47,20230804,4335,-24.34,20230714,2225,47.42,20230328,0.04,N,405350,100,2 억,,61391,N,N,0,N,00,N
|
||
|
|
20230808,101043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3245,0,3,0.00,20951195,6509,21.16,3240,3300,3210,4215,2275,3245,3218.80,2.26,0,512,3325,3285,3210,3170,3095,3305,3190,3,970,100,2070,5,1,2720000,88,-90.14,1.67,12,0.24,-36.00,1942.00,5916,20220928,-45.15,3110,20230804,4.34,4335,-25.14,20230714,3110,4.34,20230804,4335,-25.14,20230714,2225,45.84,20230328,0.04,N,405350,100,2 억,,61391,N,N,0,N,00,N
|
||
|
|
20230808,091048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3240,-5,5,-0.15,3240,1,0.00,3240,3240,3240,4215,2275,3245,3240.00,2.26,0,0,3325,3285,3210,3170,3095,3305,3190,3,970,100,2070,5,1,2720000,88,-90.00,1.67,12,0.00,-36.00,1942.00,5916,20220928,-45.23,3110,20230804,4.18,4335,-25.26,20230714,3110,4.18,20230804,4335,-25.26,20230714,2225,45.62,20230328,0.04,N,405350,100,2 억,,61391,N,N,0,N,00,N
|
||
|
|
20230807,161039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3245,70,2,2.20,98709970,30764,83.01,3180,3250,3135,4125,2225,3175,3191.10,2.22,0,1456,3385,3280,3195,3090,3005,3237,3047,3,950,100,2030,5,1,2720000,88,-90.14,1.67,12,1.13,-36.00,1942.00,5916,20220928,-45.15,3110,20230804,4.34,4335,-25.14,20230714,3110,4.34,20230804,4335,-25.14,20230714,2225,45.84,20230328,0.04,N,405350,100,2 억,,60276,N,N,0,N,00,N
|
||
|
|
20230807,151038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3200,25,2,0.79,64621385,20259,54.67,3180,3250,3135,4125,2225,3175,3189.76,2.22,0,1456,3385,3280,3195,3090,3005,3237,3047,3,950,100,2030,5,1,2720000,87,-88.89,1.65,12,0.74,-36.00,1942.00,5916,20220928,-45.91,3110,20230804,2.89,4335,-26.18,20230714,3110,2.89,20230804,4335,-26.18,20230714,2225,43.82,20230328,0.04,N,405350,100,2 억,,60276,N,N,0,N,00,N
|
||
|
|
20230807,141045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3200,25,2,0.79,64493495,20219,54.56,3180,3250,3135,4125,2225,3175,3189.75,2.22,0,1456,3385,3280,3195,3090,3005,3237,3047,3,950,100,2030,5,1,2720000,87,-88.89,1.65,12,0.74,-36.00,1942.00,5916,20220928,-45.91,3110,20230804,2.89,4335,-26.18,20230714,3110,2.89,20230804,4335,-26.18,20230714,2225,43.82,20230328,0.04,N,405350,100,2 억,,60276,N,N,0,N,00,N
|
||
|
|
20230807,131031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3200,25,2,0.79,64227910,20136,54.33,3180,3250,3135,4125,2225,3175,3189.71,2.22,0,1380,3385,3280,3195,3090,3005,3237,3047,3,950,100,2030,5,1,2720000,87,-88.89,1.65,12,0.74,-36.00,1942.00,5916,20220928,-45.91,3110,20230804,2.89,4335,-26.18,20230714,3110,2.89,20230804,4335,-26.18,20230714,2225,43.82,20230328,0.04,N,405350,100,2 억,,60276,N,N,0,N,00,N
|
||
|
|
20230807,121032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3185,10,2,0.31,26296085,8267,22.31,3180,3250,3135,4125,2225,3175,3180.85,2.22,0,898,3385,3280,3195,3090,3005,3237,3047,3,950,100,2030,5,1,2720000,87,-88.47,1.64,12,0.30,-36.00,1942.00,5916,20220928,-46.16,3110,20230804,2.41,4335,-26.53,20230714,3110,2.41,20230804,4335,-26.53,20230714,2225,43.15,20230328,0.04,N,405350,100,2 억,,60276,N,N,0,N,00,N
|
||
|
|
20230807,111023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3180,5,2,0.16,15876930,4967,13.40,3180,3250,3180,4125,2225,3175,3196.48,2.22,0,621,3385,3280,3195,3090,3005,3237,3047,3,950,100,2030,5,1,2720000,86,-88.33,1.64,12,0.18,-36.00,1942.00,5916,20220928,-46.25,3110,20230804,2.25,4335,-26.64,20230714,3110,2.25,20230804,4335,-26.64,20230714,2225,42.92,20230328,0.04,N,405350,100,2 억,,60276,N,N,0,N,00,N
|
||
|
|
20230807,101036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3230,55,2,1.73,8393110,2620,7.07,3180,3235,3180,4125,2225,3175,3203.48,2.22,0,341,3385,3280,3195,3090,3005,3237,3047,3,950,100,2030,5,1,2720000,88,-89.72,1.66,12,0.10,-36.00,1942.00,5916,20220928,-45.40,3110,20230804,3.86,4335,-25.49,20230714,3110,3.86,20230804,4335,-25.49,20230714,2225,45.17,20230328,0.04,N,405350,100,2 억,,60276,N,N,0,N,00,N
|
||
|
|
20230807,091033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3205,30,2,0.94,1155565,360,0.97,3180,3235,3180,4125,2225,3175,3209.90,2.22,0,-12,3385,3280,3195,3090,3005,3237,3047,3,950,100,2030,5,1,2720000,87,-89.03,1.65,12,0.01,-36.00,1942.00,5916,20220928,-45.82,3110,20230804,3.05,4335,-26.07,20230714,3110,3.05,20230804,4335,-26.07,20230714,2225,44.04,20230328,0.04,N,405350,100,2 억,,60276,N,N,0,N,00,N
|
||
|
|
20230804,161026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3175,-100,5,-3.05,117553420,37059,539.43,3230,3300,3110,4255,2295,3275,3172.06,2.33,0,-3158,3425,3350,3300,3225,3175,3325,3200,3,980,100,2090,5,1,2720000,86,-88.19,1.63,12,1.36,-36.00,1942.00,5916,20220928,-46.33,3110,20230804,2.09,4335,-26.76,20230714,3110,2.09,20230804,4335,-26.76,20230714,2225,42.70,20230328,0.04,N,405350,100,2 억,,63434,N,N,0,N,00,N
|
||
|
|
20230804,151025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3145,-130,5,-3.97,117007570,36887,536.93,3230,3300,3110,4255,2295,3275,3172.05,2.33,0,-3155,3425,3350,3300,3225,3175,3325,3200,3,980,100,2090,5,1,2720000,86,-87.36,1.62,12,1.36,-36.00,1942.00,5916,20220928,-46.84,3110,20230804,1.13,4335,-27.45,20230714,3110,1.13,20230804,4335,-27.45,20230714,2225,41.35,20230328,0.04,N,405350,100,2 억,,63434,N,N,0,N,00,N
|
||
|
|
20230804,141040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3165,-110,5,-3.36,109342840,34462,501.63,3230,3300,3110,4255,2295,3275,3172.85,2.33,0,-3042,3425,3350,3300,3225,3175,3325,3200,3,980,100,2090,5,1,2720000,86,-87.92,1.63,12,1.27,-36.00,1942.00,5916,20220928,-46.50,3110,20230804,1.77,4335,-26.99,20230714,3110,1.77,20230804,4335,-26.99,20230714,2225,42.25,20230328,0.04,N,405350,100,2 억,,63434,N,N,0,N,00,N
|
||
|
|
20230804,131023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3140,-135,5,-4.12,101384845,31925,464.70,3230,3300,3110,4255,2295,3275,3175.72,2.33,0,-3023,3425,3350,3300,3225,3175,3325,3200,3,980,100,2090,5,1,2720000,85,-87.22,1.62,12,1.17,-36.00,1942.00,5916,20220928,-46.92,3110,20230804,0.96,4335,-27.57,20230714,3110,0.96,20230804,4335,-27.57,20230714,2225,41.12,20230328,0.04,N,405350,100,2 억,,63434,N,N,0,N,00,N
|
||
|
|
20230804,121017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3190,-85,5,-2.60,95219735,29967,436.20,3230,3300,3110,4255,2295,3275,3177.49,2.33,0,-3016,3425,3350,3300,3225,3175,3325,3200,3,980,100,2090,5,1,2720000,87,-88.61,1.64,12,1.10,-36.00,1942.00,5916,20220928,-46.08,3110,20230804,2.57,4335,-26.41,20230714,3110,2.57,20230804,4335,-26.41,20230714,2225,43.37,20230328,0.04,N,405350,100,2 억,,63434,N,N,0,N,00,N
|
||
|
|
20230804,111031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3150,-125,5,-3.82,80696520,25430,370.16,3230,3300,3110,4255,2295,3275,3173.28,2.33,0,106,3425,3350,3300,3225,3175,3325,3200,3,980,100,2090,5,1,2720000,86,-87.50,1.62,12,0.93,-36.00,1942.00,5916,20220928,-46.75,3110,20230804,1.29,4335,-27.34,20230714,3110,1.29,20230804,4335,-27.34,20230714,2225,41.57,20230328,0.04,N,405350,100,2 억,,63434,N,N,0,N,00,N
|
||
|
|
20230804,101011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3190,-85,5,-2.60,32763160,10221,148.78,3230,3300,3180,4255,2295,3275,3205.48,2.33,0,-193,3425,3350,3300,3225,3175,3325,3200,3,980,100,2090,5,1,2720000,87,-88.61,1.64,12,0.38,-36.00,1942.00,5916,20220928,-46.08,3115,20230728,2.41,4335,-26.41,20230714,3115,2.41,20230728,4335,-26.41,20230714,2225,43.37,20230328,0.04,N,405350,100,2 억,,63434,N,N,0,N,00,N
|
||
|
|
20230804,091012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3230,-45,5,-1.37,2493050,772,11.24,3230,3300,3225,4255,2295,3275,3229.34,2.33,0,-10,3425,3350,3300,3225,3175,3325,3200,3,980,100,2090,5,1,2720000,88,-89.72,1.66,12,0.03,-36.00,1942.00,5916,20220928,-45.40,3115,20230728,3.69,4335,-25.49,20230714,3115,3.69,20230728,4335,-25.49,20230714,2225,45.17,20230328,0.04,N,405350,100,2 억,,63434,N,N,0,N,00,N
|
||
|
|
20230803,161017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3275,0,3,0.00,22476375,6870,36.27,3375,3375,3250,4255,2295,3275,3271.67,2.41,0,-2241,3448,3361,3303,3216,3158,3332,3187,3,980,100,2090,5,1,2720000,89,-90.97,1.69,12,0.25,-36.00,1942.00,5916,20220928,-44.64,3115,20230728,5.14,4335,-24.45,20230714,3115,5.14,20230728,4335,-24.45,20230714,2225,47.19,20230328,0.04,N,405350,100,2 억,,65675,N,N,0,N,00,N
|
||
|
|
20230803,151022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3290,15,2,0.46,20861800,6377,33.67,3375,3375,3250,4255,2295,3275,3271.41,2.41,0,-1750,3448,3361,3303,3216,3158,3332,3187,3,980,100,2090,5,1,2720000,89,-91.39,1.69,12,0.23,-36.00,1942.00,5916,20220928,-44.39,3115,20230728,5.62,4335,-24.11,20230714,3115,5.62,20230728,4335,-24.11,20230714,2225,47.87,20230328,0.04,N,405350,100,2 억,,65675,N,N,0,N,00,N
|
||
|
|
20230803,141015,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3295,20,2,0.61,20746650,6342,33.48,3375,3375,3250,4255,2295,3275,3271.31,2.41,0,-1749,3448,3361,3303,3216,3158,3332,3187,3,980,100,2090,5,1,2720000,90,-91.53,1.70,12,0.23,-36.00,1942.00,5916,20220928,-44.30,3115,20230728,5.78,4335,-23.99,20230714,3115,5.78,20230728,4335,-23.99,20230714,2225,48.09,20230328,0.04,N,405350,100,2 억,,65675,N,N,0,N,00,N
|
||
|
|
20230803,131017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3260,-15,5,-0.46,19914920,6089,32.15,3375,3375,3250,4255,2295,3275,3270.64,2.41,0,-1676,3448,3361,3303,3216,3158,3332,3187,3,980,100,2090,5,1,2720000,89,-90.56,1.68,12,0.22,-36.00,1942.00,5916,20220928,-44.90,3115,20230728,4.65,4335,-24.80,20230714,3115,4.65,20230728,4335,-24.80,20230714,2225,46.52,20230328,0.04,N,405350,100,2 억,,65675,N,N,0,N,00,N
|
||
|
|
20230803,121023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3260,-15,5,-0.46,19660915,6011,31.73,3375,3375,3250,4255,2295,3275,3270.82,2.41,0,-1670,3448,3361,3303,3216,3158,3332,3187,3,980,100,2090,5,1,2720000,89,-90.56,1.68,12,0.22,-36.00,1942.00,5916,20220928,-44.90,3115,20230728,4.65,4335,-24.80,20230714,3115,4.65,20230728,4335,-24.80,20230714,2225,46.52,20230328,0.04,N,405350,100,2 억,,65675,N,N,0,N,00,N
|
||
|
|
20230803,111009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3255,-20,5,-0.61,19543680,5975,31.54,3375,3375,3250,4255,2295,3275,3270.91,2.41,0,-1664,3448,3361,3303,3216,3158,3332,3187,3,980,100,2090,5,1,2720000,89,-90.42,1.68,12,0.22,-36.00,1942.00,5916,20220928,-44.98,3115,20230728,4.49,4335,-24.91,20230714,3115,4.49,20230728,4335,-24.91,20230714,2225,46.29,20230328,0.04,N,405350,100,2 억,,65675,N,N,0,N,00,N
|
||
|
|
20230803,101007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3270,-5,5,-0.15,11029235,3365,17.76,3375,3375,3270,4255,2295,3275,3277.63,2.41,0,-2068,3448,3361,3303,3216,3158,3332,3187,3,980,100,2090,5,1,2720000,89,-90.83,1.68,12,0.12,-36.00,1942.00,5916,20220928,-44.73,3115,20230728,4.98,4335,-24.57,20230714,3115,4.98,20230728,4335,-24.57,20230714,2225,46.97,20230328,0.04,N,405350,100,2 억,,65675,N,N,0,N,00,N
|
||
|
|
20230803,091009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3350,75,2,2.29,204825,61,0.32,3375,3375,3335,4255,2295,3275,3357.79,2.41,0,-17,3448,3361,3303,3216,3158,3332,3187,3,980,100,2090,5,1,2720000,91,-93.06,1.73,12,0.00,-36.00,1942.00,5916,20220928,-43.37,3115,20230728,7.54,4335,-22.72,20230714,3115,7.54,20230728,4335,-22.72,20230714,2225,50.56,20230328,0.04,N,405350,100,2 억,,65675,N,N,0,N,00,N
|
||
|
|
20230802,161016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3275,-90,5,-2.67,62769840,18941,97.24,3365,3390,3245,4370,2360,3365,3313.97,2.42,0,-101,3461,3412,3316,3267,3171,3437,3292,3,1005,100,2150,5,1,2720000,89,-90.97,1.69,12,0.70,-36.00,1942.00,5916,20220928,-44.64,3115,20230728,5.14,4335,-24.45,20230714,3115,5.14,20230728,4335,-24.45,20230714,2225,47.19,20230328,0.04,N,405350,100,2 억,,65737,N,N,0,N,00,N
|
||
|
|
20230802,151030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3300,-65,5,-1.93,57338190,17285,88.74,3365,3390,3245,4370,2360,3365,3317.22,2.42,0,481,3461,3412,3316,3267,3171,3437,3292,3,1005,100,2150,5,1,2720000,90,-91.67,1.70,12,0.64,-36.00,1942.00,5916,20220928,-44.22,3115,20230728,5.94,4335,-23.88,20230714,3115,5.94,20230728,4335,-23.88,20230714,2225,48.31,20230328,0.04,N,405350,100,2 억,,65737,N,N,0,N,00,N
|
||
|
|
20230802,141016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3330,-35,5,-1.04,35605480,10702,54.94,3365,3390,3245,4370,2360,3365,3326.99,2.42,0,808,3461,3412,3316,3267,3171,3437,3292,3,1005,100,2150,5,1,2720000,91,-92.50,1.71,12,0.39,-36.00,1942.00,5916,20220928,-43.71,3115,20230728,6.90,4335,-23.18,20230714,3115,6.90,20230728,4335,-23.18,20230714,2225,49.66,20230328,0.04,N,405350,100,2 억,,65737,N,N,0,N,00,N
|
||
|
|
20230802,131008,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3365,0,3,0.00,34427835,10349,53.13,3365,3390,3245,4370,2360,3365,3326.68,2.42,0,848,3461,3412,3316,3267,3171,3437,3292,3,1005,100,2150,5,1,2720000,92,-93.47,1.73,12,0.38,-36.00,1942.00,5916,20220928,-43.12,3115,20230728,8.03,4335,-22.38,20230714,3115,8.03,20230728,4335,-22.38,20230714,2225,51.24,20230328,0.04,N,405350,100,2 억,,65737,N,N,0,N,00,N
|
||
|
|
20230802,121004,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3290,-75,5,-2.23,24586390,7376,37.87,3365,3390,3245,4370,2360,3365,3333.30,2.42,0,809,3461,3412,3316,3267,3171,3437,3292,3,1005,100,2150,5,1,2720000,89,-91.39,1.69,12,0.27,-36.00,1942.00,5916,20220928,-44.39,3115,20230728,5.62,4335,-24.11,20230714,3115,5.62,20230728,4335,-24.11,20230714,2225,47.87,20230328,0.04,N,405350,100,2 억,,65737,N,N,0,N,00,N
|
||
|
|
20230802,111007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3330,-35,5,-1.04,24576450,7373,37.85,3365,3390,3245,4370,2360,3365,3333.30,2.42,0,809,3461,3412,3316,3267,3171,3437,3292,3,1005,100,2150,5,1,2720000,91,-92.50,1.71,12,0.27,-36.00,1942.00,5916,20220928,-43.71,3115,20230728,6.90,4335,-23.18,20230714,3115,6.90,20230728,4335,-23.18,20230714,2225,49.66,20230328,0.04,N,405350,100,2 억,,65737,N,N,0,N,00,N
|
||
|
|
20230802,101007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3370,5,2,0.15,9535740,2830,14.53,3365,3390,3320,4370,2360,3365,3369.52,2.42,0,311,3461,3412,3316,3267,3171,3437,3292,3,1005,100,2150,5,1,2720000,92,-93.61,1.74,12,0.10,-36.00,1942.00,5916,20220928,-43.04,3115,20230728,8.19,4335,-22.26,20230714,3115,8.19,20230728,4335,-22.26,20230714,2225,51.46,20230328,0.04,N,405350,100,2 억,,65737,N,N,0,N,00,N
|
||
|
|
20230802,091007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3380,15,2,0.45,3311105,980,5.03,3365,3390,3365,4370,2360,3365,3378.68,2.42,0,26,3461,3412,3316,3267,3171,3437,3292,3,1005,100,2150,5,1,2720000,92,-93.89,1.74,12,0.04,-36.00,1942.00,5916,20220928,-42.87,3115,20230728,8.51,4335,-22.03,20230714,3115,8.51,20230728,4335,-22.03,20230714,2225,51.91,20230328,0.04,N,405350,100,2 억,,65737,N,N,0,N,00,N
|
||
|
|
20230801,161006,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3365,115,2,3.54,64766100,19478,119.84,3220,3365,3220,4225,2275,3250,3325.09,2.46,0,-1044,3390,3320,3240,3170,3090,3355,3205,3,975,100,2080,5,1,2720000,92,-93.47,1.73,12,0.72,-36.00,1942.00,5916,20220928,-43.12,3115,20230728,8.03,4335,-22.38,20230714,3115,8.03,20230728,4335,-22.38,20230714,2225,51.24,20230328,0.15,N,405350,100,2 억,,66820,N,N,0,N,00,N
|
||
|
|
20230801,151001,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3355,105,2,3.23,61168930,18409,113.26,3220,3360,3220,4225,2275,3250,3322.77,2.46,0,-1039,3390,3320,3240,3170,3090,3355,3205,3,975,100,2080,5,1,2720000,91,-93.19,1.73,12,0.68,-36.00,1942.00,5916,20220928,-43.29,3115,20230728,7.70,4335,-22.61,20230714,3115,7.70,20230728,4335,-22.61,20230714,2225,50.79,20230328,0.15,N,405350,100,2 억,,66820,N,N,0,N,00,N
|
||
|
|
20230801,141020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3360,110,2,3.38,50066155,15092,92.85,3220,3360,3220,4225,2275,3250,3317.40,2.46,0,-780,3390,3320,3240,3170,3090,3355,3205,3,975,100,2080,5,1,2720000,91,-93.33,1.73,12,0.55,-36.00,1942.00,5916,20220928,-43.20,3115,20230728,7.87,4335,-22.49,20230714,3115,7.87,20230728,4335,-22.49,20230714,2225,51.01,20230328,0.15,N,405350,100,2 억,,66820,N,N,0,N,00,N
|
||
|
|
20230801,130957,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3350,100,2,3.08,41899015,12654,77.85,3220,3360,3220,4225,2275,3250,3311.13,2.46,0,-674,3390,3320,3240,3170,3090,3355,3205,3,975,100,2080,5,1,2720000,91,-93.06,1.73,12,0.47,-36.00,1942.00,5916,20220928,-43.37,3115,20230728,7.54,4335,-22.72,20230714,3115,7.54,20230728,4335,-22.72,20230714,2225,50.56,20230328,0.15,N,405350,100,2 억,,66820,N,N,0,N,00,N
|
||
|
|
20230801,120957,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3340,90,2,2.77,40042830,12099,74.44,3220,3360,3220,4225,2275,3250,3309.60,2.46,0,-610,3390,3320,3240,3170,3090,3355,3205,3,975,100,2080,5,1,2720000,91,-92.78,1.72,12,0.44,-36.00,1942.00,5916,20220928,-43.54,3115,20230728,7.22,4335,-22.95,20230714,3115,7.22,20230728,4335,-22.95,20230714,2225,50.11,20230328,0.15,N,405350,100,2 억,,66820,N,N,0,N,00,N
|
||
|
|
20230801,110953,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3325,75,2,2.31,38364240,11595,71.34,3220,3360,3220,4225,2275,3250,3308.69,2.46,0,-558,3390,3320,3240,3170,3090,3355,3205,3,975,100,2080,5,1,2720000,90,-92.36,1.71,12,0.43,-36.00,1942.00,5916,20220928,-43.80,3115,20230728,6.74,4335,-23.30,20230714,3115,6.74,20230728,4335,-23.30,20230714,2225,49.44,20230328,0.15,N,405350,100,2 억,,66820,N,N,0,N,00,N
|
||
|
|
20230801,101000,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3300,50,2,1.54,19582735,5912,36.37,3220,3360,3220,4225,2275,3250,3312.37,2.46,0,-264,3390,3320,3240,3170,3090,3355,3205,3,975,100,2080,5,1,2720000,90,-91.67,1.70,12,0.22,-36.00,1942.00,5916,20220928,-44.22,3115,20230728,5.94,4335,-23.88,20230714,3115,5.94,20230728,4335,-23.88,20230714,2225,48.31,20230328,0.15,N,405350,100,2 억,,66820,N,N,0,N,00,N
|
||
|
|
20230801,090951,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3335,85,2,2.62,3603895,1101,6.77,3220,3335,3220,4225,2275,3250,3273.29,2.46,0,-31,3390,3320,3240,3170,3090,3355,3205,3,975,100,2080,5,1,2720000,91,-92.64,1.72,12,0.04,-36.00,1942.00,5916,20220928,-43.63,3115,20230728,7.06,4335,-23.07,20230714,3115,7.06,20230728,4335,-23.07,20230714,2225,49.89,20230328,0.15,N,405350,100,2 억,,66820,N,N,0,N,00,N
|