170 lines
73 KiB
CSV
170 lines
73 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230731,160532,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12400,30,2,0.24,142400690,11514,50.24,12290,12450,12270,16080,8660,12370,12367.18,13.73,0,-964,12496,12432,12336,12272,12176,12465,12305,69,3710,500,8900,10,1,13636248,1691,14.81,1.54,12,0.08,837.00,8042.00,21700,20220818,-42.86,11800,20230726,5.08,17890,-30.69,20230214,11800,5.08,20230726,21700,-42.86,20220818,11800,5.08,20230726,0.96,N,053580,500,68 억,,1872092,N,N,0,N,00,N
|
|
20230731,150533,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12380,10,2,0.08,137569370,11124,48.54,12290,12450,12270,16080,8660,12370,12366.90,13.73,0,-832,12496,12432,12336,12272,12176,12465,12305,69,3710,500,8900,10,1,13636248,1688,14.79,1.54,12,0.08,837.00,8042.00,21700,20220818,-42.95,11800,20230726,4.92,17890,-30.80,20230214,11800,4.92,20230726,21700,-42.95,20220818,11800,4.92,20230726,0.96,N,053580,500,68 억,,1872092,N,N,0,N,00,N
|
|
20230731,140534,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12390,20,2,0.16,103956500,8410,36.69,12290,12450,12270,16080,8660,12370,12361.06,13.73,0,-17,12496,12432,12336,12272,12176,12465,12305,69,3710,500,8900,10,1,13636248,1690,14.80,1.54,12,0.06,837.00,8042.00,21700,20220818,-42.90,11800,20230726,5.00,17890,-30.74,20230214,11800,5.00,20230726,21700,-42.90,20220818,11800,5.00,20230726,0.96,N,053580,500,68 억,,1872092,N,N,0,N,00,N
|
|
20230731,130534,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12380,10,2,0.08,99772940,8072,35.22,12290,12450,12270,16080,8660,12370,12360.37,13.73,0,32,12496,12432,12336,12272,12176,12465,12305,69,3710,500,8900,10,1,13636248,1688,14.79,1.54,12,0.06,837.00,8042.00,21700,20220818,-42.95,11800,20230726,4.92,17890,-30.80,20230214,11800,4.92,20230726,21700,-42.95,20220818,11800,4.92,20230726,0.96,N,053580,500,68 억,,1872092,N,N,0,N,00,N
|
|
20230731,120540,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12380,10,2,0.08,94672210,7660,33.42,12290,12450,12270,16080,8660,12370,12359.30,13.73,0,98,12496,12432,12336,12272,12176,12465,12305,69,3710,500,8900,10,1,13636248,1688,14.79,1.54,12,0.06,837.00,8042.00,21700,20220818,-42.95,11800,20230726,4.92,17890,-30.80,20230214,11800,4.92,20230726,21700,-42.95,20220818,11800,4.92,20230726,0.96,N,053580,500,68 억,,1872092,N,N,0,N,00,N
|
|
20230731,110542,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12400,30,2,0.24,61763630,5002,21.82,12290,12450,12270,16080,8660,12370,12347.79,13.73,0,770,12496,12432,12336,12272,12176,12465,12305,69,3710,500,8900,10,1,13636248,1691,14.81,1.54,12,0.04,837.00,8042.00,21700,20220818,-42.86,11800,20230726,5.08,17890,-30.69,20230214,11800,5.08,20230726,21700,-42.86,20220818,11800,5.08,20230726,0.96,N,053580,500,68 억,,1872092,N,N,0,N,00,N
|
|
20230731,100541,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12300,-70,5,-0.57,29316670,2385,10.41,12290,12400,12270,16080,8660,12370,12292.10,13.73,0,80,12496,12432,12336,12272,12176,12465,12305,69,3710,500,8900,10,1,13636248,1677,14.70,1.53,12,0.02,837.00,8042.00,21700,20220818,-43.32,11800,20230726,4.24,17890,-31.25,20230214,11800,4.24,20230726,21700,-43.32,20220818,11800,4.24,20230726,0.96,N,053580,500,68 억,,1872092,N,N,0,N,00,N
|
|
20230731,090533,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12290,-80,5,-0.65,2458000,200,0.87,12290,12290,12290,16080,8660,12370,12290.00,13.73,0,159,12496,12432,12336,12272,12176,12465,12305,69,3710,500,8900,10,1,13636248,1676,14.68,1.53,12,0.00,837.00,8042.00,21700,20220818,-43.36,11800,20230726,4.15,17890,-31.30,20230214,11800,4.15,20230726,21700,-43.36,20220818,11800,4.15,20230726,0.96,N,053580,500,68 억,,1872092,N,N,0,N,00,N
|
|
20230728,160536,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12370,80,2,0.65,281796330,22918,112.75,12290,12400,12240,15970,8610,12290,12295.85,13.74,0,-1141,12716,12502,12156,11942,11596,12610,12050,69,3680,500,8840,10,1,13636248,1687,14.78,1.54,12,0.17,837.00,8042.00,21700,20220818,-43.00,11800,20230726,4.83,17890,-30.86,20230214,11800,4.83,20230726,21700,-43.00,20220818,11800,4.83,20230726,1.02,N,053580,500,68 억,,1873234,N,N,0,N,00,N
|
|
20230728,150535,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12390,100,2,0.81,275150830,22381,110.11,12290,12400,12240,15970,8610,12290,12293.95,13.74,0,-1165,12716,12502,12156,11942,11596,12610,12050,69,3680,500,8840,10,1,13636248,1690,14.80,1.54,12,0.16,837.00,8042.00,21700,20220818,-42.90,11800,20230726,5.00,17890,-30.74,20230214,11800,5.00,20230726,21700,-42.90,20220818,11800,5.00,20230726,1.02,N,053580,500,68 억,,1873234,N,N,0,N,00,N
|
|
20230728,140533,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12350,60,2,0.49,262758030,21379,105.18,12290,12400,12240,15970,8610,12290,12290.47,13.74,0,-745,12716,12502,12156,11942,11596,12610,12050,69,3680,500,8840,10,1,13636248,1684,14.76,1.54,12,0.16,837.00,8042.00,21700,20220818,-43.09,11800,20230726,4.66,17890,-30.97,20230214,11800,4.66,20230726,21700,-43.09,20220818,11800,4.66,20230726,1.02,N,053580,500,68 억,,1873234,N,N,0,N,00,N
|
|
20230728,130536,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12350,60,2,0.49,225953210,18402,90.53,12290,12400,12240,15970,8610,12290,12278.73,13.74,0,574,12716,12502,12156,11942,11596,12610,12050,69,3680,500,8840,10,1,13636248,1684,14.76,1.54,12,0.13,837.00,8042.00,21700,20220818,-43.09,11800,20230726,4.66,17890,-30.97,20230214,11800,4.66,20230726,21700,-43.09,20220818,11800,4.66,20230726,1.02,N,053580,500,68 억,,1873234,N,N,0,N,00,N
|
|
20230728,120533,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12330,40,2,0.33,215233690,17534,86.26,12290,12400,12240,15970,8610,12290,12275.22,13.74,0,382,12716,12502,12156,11942,11596,12610,12050,69,3680,500,8840,10,1,13636248,1681,14.73,1.53,12,0.13,837.00,8042.00,21700,20220818,-43.18,11800,20230726,4.49,17890,-31.08,20230214,11800,4.49,20230726,21700,-43.18,20220818,11800,4.49,20230726,1.02,N,053580,500,68 억,,1873234,N,N,0,N,00,N
|
|
20230728,110537,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12310,20,2,0.16,205620000,16754,82.43,12290,12400,12240,15970,8610,12290,12272.89,13.74,0,400,12716,12502,12156,11942,11596,12610,12050,69,3680,500,8840,10,1,13636248,1679,14.71,1.53,12,0.12,837.00,8042.00,21700,20220818,-43.27,11800,20230726,4.32,17890,-31.19,20230214,11800,4.32,20230726,21700,-43.27,20220818,11800,4.32,20230726,1.02,N,053580,500,68 억,,1873234,N,N,0,N,00,N
|
|
20230728,100530,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12290,0,3,0.00,35095880,2855,14.05,12290,12400,12280,15970,8610,12290,12292.78,13.74,0,606,12716,12502,12156,11942,11596,12610,12050,69,3680,500,8840,10,1,13636248,1676,14.68,1.53,12,0.02,837.00,8042.00,21700,20220818,-43.36,11800,20230726,4.15,17890,-31.30,20230214,11800,4.15,20230726,21700,-43.36,20220818,11800,4.15,20230726,1.02,N,053580,500,68 억,,1873234,N,N,0,N,00,N
|
|
20230728,090535,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12290,0,3,0.00,5121930,417,2.05,12290,12290,12280,15970,8610,12290,12282.81,13.74,0,83,12716,12502,12156,11942,11596,12610,12050,69,3680,500,8840,10,1,13636248,1676,14.68,1.53,12,0.00,837.00,8042.00,21700,20220818,-43.36,11800,20230726,4.15,17890,-31.30,20230214,11800,4.15,20230726,21700,-43.36,20220818,11800,4.15,20230726,1.02,N,053580,500,68 억,,1873234,N,N,0,N,00,N
|
|
20230727,160531,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12290,320,2,2.67,247990370,20222,54.27,11810,12370,11810,15560,8380,11970,12263.69,13.71,-1633,4196,12496,12232,12016,11752,11536,12365,11885,69,3590,500,8610,10,1,13636248,1676,14.68,1.53,12,0.15,837.00,8042.00,21700,20220818,-43.36,11800,20230726,4.15,17890,-31.30,20230214,11800,4.15,20230726,21700,-43.36,20220818,11800,4.15,20230726,1.01,N,053580,500,68 억,,1869041,N,N,0,N,00,N
|
|
20230727,150532,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12300,330,2,2.76,243021750,19818,53.19,11810,12370,11810,15560,8380,11970,12262.97,13.71,-1633,4143,12496,12232,12016,11752,11536,12365,11885,69,3590,500,8610,10,1,13636248,1677,14.70,1.53,12,0.15,837.00,8042.00,21700,20220818,-43.32,11800,20230726,4.24,17890,-31.25,20230214,11800,4.24,20230726,21700,-43.32,20220818,11800,4.24,20230726,1.01,N,053580,500,68 억,,1869041,N,N,0,N,00,N
|
|
20230727,140529,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12340,370,2,3.09,227150490,18529,49.73,11810,12370,11810,15560,8380,11970,12259.50,13.71,-1633,4197,12496,12232,12016,11752,11536,12365,11885,69,3590,500,8610,10,1,13636248,1683,14.74,1.53,12,0.14,837.00,8042.00,21700,20220818,-43.13,11800,20230726,4.58,17890,-31.02,20230214,11800,4.58,20230726,21700,-43.13,20220818,11800,4.58,20230726,1.01,N,053580,500,68 억,,1869041,N,N,0,N,00,N
|
|
20230727,130529,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12350,380,2,3.17,209140670,17066,45.80,11810,12370,11810,15560,8380,11970,12255.15,13.71,-1633,4346,12496,12232,12016,11752,11536,12365,11885,69,3590,500,8610,10,1,13636248,1684,14.76,1.54,12,0.13,837.00,8042.00,21700,20220818,-43.09,11800,20230726,4.66,17890,-30.97,20230214,11800,4.66,20230726,21700,-43.09,20220818,11800,4.66,20230726,1.01,N,053580,500,68 억,,1869041,N,N,0,N,00,N
|
|
20230727,120532,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12300,330,2,2.76,161324960,13186,35.39,11810,12370,11810,15560,8380,11970,12234.97,13.71,-1633,3575,12496,12232,12016,11752,11536,12365,11885,69,3590,500,8610,10,1,13636248,1677,14.70,1.53,12,0.10,837.00,8042.00,21700,20220818,-43.32,11800,20230726,4.24,17890,-31.25,20230214,11800,4.24,20230726,21700,-43.32,20220818,11800,4.24,20230726,1.01,N,053580,500,68 억,,1869041,N,N,0,N,00,N
|
|
20230727,110531,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12300,330,2,2.76,84534710,6949,18.65,11810,12370,11810,15560,8380,11970,12165.58,13.71,-1633,1178,12496,12232,12016,11752,11536,12365,11885,69,3590,500,8610,10,1,13636248,1677,14.70,1.53,12,0.05,837.00,8042.00,21700,20220818,-43.32,11800,20230726,4.24,17890,-31.25,20230214,11800,4.24,20230726,21700,-43.32,20220818,11800,4.24,20230726,1.01,N,053580,500,68 억,,1869041,N,N,0,N,00,N
|
|
20230727,100530,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12150,180,2,1.50,32521530,2699,7.24,11810,12160,11810,15560,8380,11970,12050.07,13.71,-1633,1062,12496,12232,12016,11752,11536,12365,11885,69,3590,500,8610,10,1,13636248,1657,14.52,1.51,12,0.02,837.00,8042.00,21700,20220818,-44.01,11800,20230726,2.97,17890,-32.08,20230214,11800,2.97,20230726,21700,-44.01,20220818,11800,2.97,20230726,1.01,N,053580,500,68 억,,1869041,N,N,0,N,00,N
|
|
20230727,090530,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12000,30,2,0.25,5943550,500,1.34,11810,12000,11810,15560,8380,11970,11883.65,13.71,-1633,204,12496,12232,12016,11752,11536,12365,11885,69,3590,500,8610,10,1,13636248,1636,14.34,1.49,12,0.00,837.00,8042.00,21700,20220818,-44.70,11800,20230726,1.69,17890,-32.92,20230214,11800,1.69,20230726,21700,-44.70,20220818,11800,1.69,20230726,1.01,N,053580,500,68 억,,1869041,N,N,0,N,00,N
|
|
20230726,160528,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,11970,-50,5,-0.42,444524590,37151,125.53,11900,12280,11800,15620,8420,12020,11965.34,13.72,0,-805,12460,12240,12130,11910,11800,12185,11855,69,3600,500,8650,10,1,13636248,1632,14.30,1.49,12,0.27,837.00,8042.00,21700,20220818,-44.84,11800,20230726,1.44,17890,-33.09,20230214,11800,1.44,20230726,21700,-44.84,20220818,11800,1.44,20230726,1.00,N,053580,500,68 억,,1870674,N,N,0,N,00,N
|
|
20230726,150532,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,12000,-20,5,-0.17,419649360,35074,118.51,11900,12280,11800,15620,8420,12020,11964.68,13.72,0,-29,12460,12240,12130,11910,11800,12185,11855,69,3600,500,8650,10,1,13636248,1636,14.34,1.49,12,0.26,837.00,8042.00,21700,20220818,-44.70,11800,20230726,1.69,17890,-32.92,20230214,11800,1.69,20230726,21700,-44.70,20220818,11800,1.69,20230726,1.00,N,053580,500,68 억,,1870674,N,N,0,N,00,N
|
|
20230726,140529,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,11850,-170,5,-1.41,380199940,31781,107.39,11900,12280,11800,15620,8420,12020,11963.12,13.72,0,-1165,12460,12240,12130,11910,11800,12185,11855,69,3600,500,8650,10,1,13636248,1616,14.16,1.47,12,0.23,837.00,8042.00,21700,20220818,-45.39,11800,20230726,0.42,17890,-33.76,20230214,11800,0.42,20230726,21700,-45.39,20220818,11800,0.42,20230726,1.00,N,053580,500,68 억,,1870674,N,N,0,N,00,N
|
|
20230726,130527,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,11890,-130,5,-1.08,334930010,27968,94.50,11900,12280,11800,15620,8420,12020,11975.47,13.72,0,-1771,12460,12240,12130,11910,11800,12185,11855,69,3600,500,8650,10,1,13636248,1621,14.21,1.48,12,0.21,837.00,8042.00,21700,20220818,-45.21,11800,20230726,0.76,17890,-33.54,20230214,11800,0.76,20230726,21700,-45.21,20220818,11800,0.76,20230726,1.00,N,053580,500,68 억,,1870674,N,N,0,N,00,N
|
|
20230726,120529,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,12080,60,2,0.50,281759970,23531,79.51,11900,12280,11800,15620,8420,12020,11973.99,13.72,0,-2797,12460,12240,12130,11910,11800,12185,11855,69,3600,500,8650,10,1,13636248,1647,14.43,1.50,12,0.17,837.00,8042.00,21700,20220818,-44.33,11800,20230726,2.37,17890,-32.48,20230214,11800,2.37,20230726,21700,-44.33,20220818,11800,2.37,20230726,1.00,N,053580,500,68 억,,1870674,N,N,0,N,00,N
|
|
20230726,110526,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,12110,90,2,0.75,249168710,20827,70.37,11900,12280,11800,15620,8420,12020,11963.74,13.72,0,-3054,12460,12240,12130,11910,11800,12185,11855,69,3600,500,8650,10,1,13636248,1651,14.47,1.51,12,0.15,837.00,8042.00,21700,20220818,-44.19,11800,20230726,2.63,17890,-32.31,20230214,11800,2.63,20230726,21700,-44.19,20220818,11800,2.63,20230726,1.00,N,053580,500,68 억,,1870674,N,N,0,N,00,N
|
|
20230726,100530,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,11900,-120,5,-1.00,148242350,12372,41.80,11900,12280,11810,15620,8420,12020,11982.08,13.72,0,-3809,12460,12240,12130,11910,11800,12185,11855,69,3600,500,8650,10,1,13636248,1623,14.22,1.48,12,0.09,837.00,8042.00,21700,20220818,-45.16,11810,20230726,0.76,17890,-33.48,20230214,11810,0.76,20230726,21700,-45.16,20220818,11810,0.76,20230726,1.00,N,053580,500,68 억,,1870674,N,N,0,N,00,N
|
|
20230726,090525,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,12020,0,3,0.00,9551050,796,2.69,11900,12280,11900,15620,8420,12020,11998.81,13.72,0,0,12460,12240,12130,11910,11800,12185,11855,69,3600,500,8650,10,1,13636248,1639,14.36,1.49,12,0.01,837.00,8042.00,21700,20220818,-44.61,11900,20230726,1.01,17890,-32.81,20230214,11900,1.01,20230726,21700,-44.61,20220818,11900,1.01,20230726,1.00,N,053580,500,68 억,,1870674,N,N,0,N,00,N
|
|
20230725,160523,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12020,-270,5,-2.20,345579720,28609,87.88,12070,12350,12020,15970,8610,12290,12079.41,13.72,0,335,13090,12690,12420,12020,11750,12555,11885,69,3680,500,8840,10,1,13636248,1639,14.36,1.49,12,0.21,837.00,8042.00,21700,20220818,-44.61,11910,20230707,0.92,17890,-32.81,20230214,11910,0.92,20230707,21700,-44.61,20220818,11910,0.92,20230707,1.00,N,053580,500,68 억,,1870340,N,N,0,N,00,N
|
|
20230725,150521,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12120,-170,5,-1.38,250135740,20694,63.57,12070,12350,12060,15970,8610,12290,12087.36,13.72,0,185,13090,12690,12420,12020,11750,12555,11885,69,3680,500,8840,10,1,13636248,1653,14.48,1.51,12,0.15,837.00,8042.00,21700,20220818,-44.15,11910,20230707,1.76,17890,-32.25,20230214,11910,1.76,20230707,21700,-44.15,20220818,11910,1.76,20230707,1.00,N,053580,500,68 억,,1870340,N,N,0,N,00,N
|
|
20230725,140521,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12120,-170,5,-1.38,190704640,15787,48.49,12070,12350,12060,15970,8610,12290,12079.85,13.72,0,739,13090,12690,12420,12020,11750,12555,11885,69,3680,500,8840,10,1,13636248,1653,14.48,1.51,12,0.12,837.00,8042.00,21700,20220818,-44.15,11910,20230707,1.76,17890,-32.25,20230214,11910,1.76,20230707,21700,-44.15,20220818,11910,1.76,20230707,1.00,N,053580,500,68 억,,1870340,N,N,0,N,00,N
|
|
20230725,130525,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12070,-220,5,-1.79,154913890,12823,39.39,12070,12350,12060,15970,8610,12290,12080.94,13.72,0,124,13090,12690,12420,12020,11750,12555,11885,69,3680,500,8840,10,1,13636248,1646,14.42,1.50,12,0.09,837.00,8042.00,21700,20220818,-44.38,11910,20230707,1.34,17890,-32.53,20230214,11910,1.34,20230707,21700,-44.38,20220818,11910,1.34,20230707,1.00,N,053580,500,68 억,,1870340,N,N,0,N,00,N
|
|
20230725,120525,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12060,-230,5,-1.87,133094690,11015,33.84,12070,12350,12060,15970,8610,12290,12083.04,13.72,0,190,13090,12690,12420,12020,11750,12555,11885,69,3680,500,8840,10,1,13636248,1645,14.41,1.50,12,0.08,837.00,8042.00,21700,20220818,-44.42,11910,20230707,1.26,17890,-32.59,20230214,11910,1.26,20230707,21700,-44.42,20220818,11910,1.26,20230707,1.00,N,053580,500,68 억,,1870340,N,N,0,N,00,N
|
|
20230725,110522,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12060,-230,5,-1.87,61051620,5045,15.50,12070,12350,12060,15970,8610,12290,12101.41,13.72,0,86,13090,12690,12420,12020,11750,12555,11885,69,3680,500,8840,10,1,13636248,1645,14.41,1.50,12,0.04,837.00,8042.00,21700,20220818,-44.42,11910,20230707,1.26,17890,-32.59,20230214,11910,1.26,20230707,21700,-44.42,20220818,11910,1.26,20230707,1.00,N,053580,500,68 억,,1870340,N,N,0,N,00,N
|
|
20230725,100522,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12120,-170,5,-1.38,39368160,3252,9.99,12070,12350,12070,15970,8610,12290,12105.83,13.72,0,514,13090,12690,12420,12020,11750,12555,11885,69,3680,500,8840,10,1,13636248,1653,14.48,1.51,12,0.02,837.00,8042.00,21700,20220818,-44.15,11910,20230707,1.76,17890,-32.25,20230214,11910,1.76,20230707,21700,-44.15,20220818,11910,1.76,20230707,1.00,N,053580,500,68 억,,1870340,N,N,0,N,00,N
|
|
20230725,090522,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12200,-90,5,-0.73,9905690,820,2.52,12070,12350,12070,15970,8610,12290,12080.11,13.72,0,66,13090,12690,12420,12020,11750,12555,11885,69,3680,500,8840,10,1,13636248,1664,14.58,1.52,12,0.01,837.00,8042.00,21700,20220818,-43.78,11910,20230707,2.43,17890,-31.81,20230214,11910,2.43,20230707,21700,-43.78,20220818,11910,2.43,20230707,1.00,N,053580,500,68 억,,1870340,N,N,0,N,00,N
|
|
20230724,160524,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12290,-320,5,-2.54,399749510,32549,170.57,12820,12820,12150,16390,8830,12610,12281.47,13.78,0,-8694,12930,12770,12670,12510,12410,12720,12460,69,3780,500,9070,10,1,13636248,1676,14.68,1.53,12,0.24,837.00,8042.00,21700,20220818,-43.36,11910,20230707,3.19,17890,-31.30,20230214,11910,3.19,20230707,21700,-43.36,20220818,11910,3.19,20230707,1.01,N,053580,500,68 억,,1879036,N,N,0,N,00,N
|
|
20230724,150520,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12200,-410,5,-3.25,392421340,31951,167.43,12820,12820,12150,16390,8830,12610,12281.97,13.78,0,-8456,12930,12770,12670,12510,12410,12720,12460,69,3780,500,9070,10,1,13636248,1664,14.58,1.52,12,0.23,837.00,8042.00,21700,20220818,-43.78,11910,20230707,2.43,17890,-31.81,20230214,11910,2.43,20230707,21700,-43.78,20220818,11910,2.43,20230707,1.01,N,053580,500,68 억,,1879036,N,N,0,N,00,N
|
|
20230724,140519,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12220,-390,5,-3.09,352510980,28680,150.29,12820,12820,12150,16390,8830,12610,12291.18,13.78,0,-8656,12930,12770,12670,12510,12410,12720,12460,69,3780,500,9070,10,1,13636248,1666,14.60,1.52,12,0.21,837.00,8042.00,21700,20220818,-43.69,11910,20230707,2.60,17890,-31.69,20230214,11910,2.60,20230707,21700,-43.69,20220818,11910,2.60,20230707,1.01,N,053580,500,68 억,,1879036,N,N,0,N,00,N
|
|
20230724,130519,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12230,-380,5,-3.01,334068860,27171,142.38,12820,12820,12150,16390,8830,12610,12295.05,13.78,0,-8658,12930,12770,12670,12510,12410,12720,12460,69,3780,500,9070,10,1,13636248,1668,14.61,1.52,12,0.20,837.00,8042.00,21700,20220818,-43.64,11910,20230707,2.69,17890,-31.64,20230214,11910,2.69,20230707,21700,-43.64,20220818,11910,2.69,20230707,1.01,N,053580,500,68 억,,1879036,N,N,0,N,00,N
|
|
20230724,120520,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12180,-430,5,-3.41,317475300,25811,135.26,12820,12820,12150,16390,8830,12610,12300.00,13.78,0,-8626,12930,12770,12670,12510,12410,12720,12460,69,3780,500,9070,10,1,13636248,1661,14.55,1.51,12,0.19,837.00,8042.00,21700,20220818,-43.87,11910,20230707,2.27,17890,-31.92,20230214,11910,2.27,20230707,21700,-43.87,20220818,11910,2.27,20230707,1.01,N,053580,500,68 억,,1879036,N,N,0,N,00,N
|
|
20230724,110523,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12270,-340,5,-2.70,238606620,19358,101.44,12820,12820,12260,16390,8830,12610,12326.00,13.78,0,-6415,12930,12770,12670,12510,12410,12720,12460,69,3780,500,9070,10,1,13636248,1673,14.66,1.53,12,0.14,837.00,8042.00,21700,20220818,-43.46,11910,20230707,3.02,17890,-31.41,20230214,11910,3.02,20230707,21700,-43.46,20220818,11910,3.02,20230707,1.01,N,053580,500,68 억,,1879036,N,N,0,N,00,N
|
|
20230724,100518,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12330,-280,5,-2.22,85165540,6876,36.03,12820,12820,12310,16390,8830,12610,12385.91,13.78,0,-2792,12930,12770,12670,12510,12410,12720,12460,69,3780,500,9070,10,1,13636248,1681,14.73,1.53,12,0.05,837.00,8042.00,21700,20220818,-43.18,11910,20230707,3.53,17890,-31.08,20230214,11910,3.53,20230707,21700,-43.18,20220818,11910,3.53,20230707,1.01,N,053580,500,68 억,,1879036,N,N,0,N,00,N
|
|
20230724,090521,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12590,-20,5,-0.16,4037980,316,1.66,12820,12820,12590,16390,8830,12610,12778.42,13.78,0,-61,12930,12770,12670,12510,12410,12720,12460,69,3780,500,9070,10,1,13636248,1717,15.04,1.57,12,0.00,837.00,8042.00,21700,20220818,-41.98,11910,20230707,5.71,17890,-29.63,20230214,11910,5.71,20230707,21700,-41.98,20220818,11910,5.71,20230707,1.01,N,053580,500,68 억,,1879036,N,N,0,N,00,N
|
|
20230721,160516,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12610,-220,5,-1.71,240405320,19072,204.44,12630,12830,12570,16670,8990,12830,12605.14,13.81,0,-3906,13136,12982,12796,12642,12456,12890,12550,69,3840,500,9230,10,1,13636248,1720,15.07,1.57,12,0.14,837.00,8042.00,21700,20220818,-41.89,11910,20230707,5.88,17890,-29.51,20230214,11910,5.88,20230707,21700,-41.89,20220818,11910,5.88,20230707,1.01,N,053580,500,68 억,,1882938,N,N,0,N,00,N
|
|
20230721,150519,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12640,-190,5,-1.48,225098580,17859,191.44,12630,12830,12570,16670,8990,12830,12604.21,13.81,0,-3396,13136,12982,12796,12642,12456,12890,12550,69,3840,500,9230,10,1,13636248,1724,15.10,1.57,12,0.13,837.00,8042.00,21700,20220818,-41.75,11910,20230707,6.13,17890,-29.35,20230214,11910,6.13,20230707,21700,-41.75,20220818,11910,6.13,20230707,1.01,N,053580,500,68 억,,1882938,N,N,0,N,00,N
|
|
20230721,140516,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12590,-240,5,-1.87,170003700,13481,144.51,12630,12830,12580,16670,8990,12830,12610.61,13.81,0,-2927,13136,12982,12796,12642,12456,12890,12550,69,3840,500,9230,10,1,13636248,1717,15.04,1.57,12,0.10,837.00,8042.00,21700,20220818,-41.98,11910,20230707,5.71,17890,-29.63,20230214,11910,5.71,20230707,21700,-41.98,20220818,11910,5.71,20230707,1.01,N,053580,500,68 억,,1882938,N,N,0,N,00,N
|
|
20230721,130517,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12660,-170,5,-1.33,93868490,7440,79.75,12630,12830,12590,16670,8990,12830,12616.73,13.81,0,-1274,13136,12982,12796,12642,12456,12890,12550,69,3840,500,9230,10,1,13636248,1726,15.13,1.57,12,0.05,837.00,8042.00,21700,20220818,-41.66,11910,20230707,6.30,17890,-29.23,20230214,11910,6.30,20230707,21700,-41.66,20220818,11910,6.30,20230707,1.01,N,053580,500,68 억,,1882938,N,N,0,N,00,N
|
|
20230721,120522,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12680,-150,5,-1.17,90365080,7163,76.78,12630,12830,12590,16670,8990,12830,12615.54,13.81,0,-1088,13136,12982,12796,12642,12456,12890,12550,69,3840,500,9230,10,1,13636248,1729,15.15,1.58,12,0.05,837.00,8042.00,21700,20220818,-41.57,11910,20230707,6.47,17890,-29.12,20230214,11910,6.47,20230707,21700,-41.57,20220818,11910,6.47,20230707,1.01,N,053580,500,68 억,,1882938,N,N,0,N,00,N
|
|
20230721,110520,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12620,-210,5,-1.64,86818690,6883,73.78,12630,12830,12590,16670,8990,12830,12613.50,13.81,0,-1050,13136,12982,12796,12642,12456,12890,12550,69,3840,500,9230,10,1,13636248,1721,15.08,1.57,12,0.05,837.00,8042.00,21700,20220818,-41.84,11910,20230707,5.96,17890,-29.46,20230214,11910,5.96,20230707,21700,-41.84,20220818,11910,5.96,20230707,1.01,N,053580,500,68 억,,1882938,N,N,0,N,00,N
|
|
20230721,100519,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12610,-220,5,-1.71,30009180,2376,25.47,12630,12830,12600,16670,8990,12830,12630.13,13.81,0,43,13136,12982,12796,12642,12456,12890,12550,69,3840,500,9230,10,1,13636248,1720,15.07,1.57,12,0.02,837.00,8042.00,21700,20220818,-41.89,11910,20230707,5.88,17890,-29.51,20230214,11910,5.88,20230707,21700,-41.89,20220818,11910,5.88,20230707,1.01,N,053580,500,68 억,,1882938,N,N,0,N,00,N
|
|
20230721,090520,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12600,-230,5,-1.79,7394650,586,6.28,12630,12730,12600,16670,8990,12830,12618.86,13.81,0,-49,13136,12982,12796,12642,12456,12890,12550,69,3840,500,9230,10,1,13636248,1718,15.05,1.57,12,0.00,837.00,8042.00,21700,20220818,-41.94,11910,20230707,5.79,17890,-29.57,20230214,11910,5.79,20230707,21700,-41.94,20220818,11910,5.79,20230707,1.01,N,053580,500,68 억,,1882938,N,N,0,N,00,N
|
|
20230720,160515,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12830,-90,5,-0.70,119045730,9321,24.90,12860,12950,12610,16790,9050,12920,12771.75,13.82,0,-583,13240,13080,12790,12630,12340,13160,12710,69,3870,500,9300,10,1,13636248,1750,15.33,1.60,12,0.07,837.00,8042.00,21700,20220818,-40.88,11910,20230707,7.72,17890,-28.28,20230214,11910,7.72,20230707,21700,-40.88,20220818,11910,7.72,20230707,1.04,N,053580,500,68 억,,1885057,N,N,0,N,00,N
|
|
20230720,150514,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12940,20,2,0.15,113945270,8924,23.84,12860,12950,12610,16790,9050,12920,12768.41,13.82,0,-484,13240,13080,12790,12630,12340,13160,12710,69,3870,500,9300,10,1,13636248,1765,15.46,1.61,12,0.07,837.00,8042.00,21700,20220818,-40.37,11910,20230707,8.65,17890,-27.67,20230214,11910,8.65,20230707,21700,-40.37,20220818,11910,8.65,20230707,1.04,N,053580,500,68 억,,1885057,N,N,0,N,00,N
|
|
20230720,140514,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12940,20,2,0.15,106748420,8367,22.35,12860,12940,12610,16790,9050,12920,12758.27,13.82,0,-682,13240,13080,12790,12630,12340,13160,12710,69,3870,500,9300,10,1,13636248,1765,15.46,1.61,12,0.06,837.00,8042.00,21700,20220818,-40.37,11910,20230707,8.65,17890,-27.67,20230214,11910,8.65,20230707,21700,-40.37,20220818,11910,8.65,20230707,1.04,N,053580,500,68 억,,1885057,N,N,0,N,00,N
|
|
20230720,130513,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12790,-130,5,-1.01,93868840,7368,19.68,12860,12930,12610,16790,9050,12920,12740.07,13.82,0,-365,13240,13080,12790,12630,12340,13160,12710,69,3870,500,9300,10,1,13636248,1744,15.28,1.59,12,0.05,837.00,8042.00,21700,20220818,-41.06,11910,20230707,7.39,17890,-28.51,20230214,11910,7.39,20230707,21700,-41.06,20220818,11910,7.39,20230707,1.04,N,053580,500,68 억,,1885057,N,N,0,N,00,N
|
|
20230720,120519,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12700,-220,5,-1.70,70275050,5524,14.75,12860,12910,12610,16790,9050,12920,12721.77,13.82,0,-528,13240,13080,12790,12630,12340,13160,12710,69,3870,500,9300,10,1,13636248,1732,15.17,1.58,12,0.04,837.00,8042.00,21700,20220818,-41.47,11910,20230707,6.63,17890,-29.01,20230214,11910,6.63,20230707,21700,-41.47,20220818,11910,6.63,20230707,1.04,N,053580,500,68 억,,1885057,N,N,0,N,00,N
|
|
20230720,110517,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12740,-180,5,-1.39,62845730,4942,13.20,12860,12910,12610,16790,9050,12920,12716.66,13.82,0,-649,13240,13080,12790,12630,12340,13160,12710,69,3870,500,9300,10,1,13636248,1737,15.22,1.58,12,0.04,837.00,8042.00,21700,20220818,-41.29,11910,20230707,6.97,17890,-28.79,20230214,11910,6.97,20230707,21700,-41.29,20220818,11910,6.97,20230707,1.04,N,053580,500,68 억,,1885057,N,N,0,N,00,N
|
|
20230720,100512,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12790,-130,5,-1.01,51533970,4053,10.83,12860,12910,12610,16790,9050,12920,12715.02,13.82,0,-667,13240,13080,12790,12630,12340,13160,12710,69,3870,500,9300,10,1,13636248,1744,15.28,1.59,12,0.03,837.00,8042.00,21700,20220818,-41.06,11910,20230707,7.39,17890,-28.51,20230214,11910,7.39,20230707,21700,-41.06,20220818,11910,7.39,20230707,1.04,N,053580,500,68 억,,1885057,N,N,0,N,00,N
|
|
20230720,090512,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12830,-90,5,-0.70,1529040,119,0.32,12860,12860,12830,16790,9050,12920,12849.08,13.82,0,-36,13240,13080,12790,12630,12340,13160,12710,69,3870,500,9300,10,1,13636248,1750,15.33,1.60,12,0.00,837.00,8042.00,21700,20220818,-40.88,11910,20230707,7.72,17890,-28.28,20230214,11910,7.72,20230707,21700,-40.88,20220818,11910,7.72,20230707,1.04,N,053580,500,68 억,,1885057,N,N,0,N,00,N
|
|
20230719,160522,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12920,430,2,3.44,477612810,37206,160.86,12500,12950,12500,16230,8750,12490,12836.94,13.76,0,7919,12950,12720,12510,12280,12070,12615,12175,69,3740,500,8990,10,1,13636248,1762,15.44,1.61,12,0.27,837.00,8042.00,21700,20220818,-40.46,11910,20230707,8.48,17890,-27.78,20230214,11910,8.48,20230707,21700,-40.46,20220818,11910,8.48,20230707,1.01,N,053580,500,68 억,,1876924,N,N,0,N,00,N
|
|
20230719,150521,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12900,410,2,3.28,446087030,34765,150.30,12500,12950,12500,16230,8750,12490,12831.50,13.76,0,8098,12950,12720,12510,12280,12070,12615,12175,69,3740,500,8990,10,1,13636248,1759,15.41,1.60,12,0.25,837.00,8042.00,21700,20220818,-40.55,11910,20230707,8.31,17890,-27.89,20230214,11910,8.31,20230707,21700,-40.55,20220818,11910,8.31,20230707,1.01,N,053580,500,68 억,,1876924,N,N,0,N,00,N
|
|
20230719,140522,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12880,390,2,3.12,401720180,31320,135.41,12500,12950,12500,16230,8750,12490,12826.31,13.76,0,8359,12950,12720,12510,12280,12070,12615,12175,69,3740,500,8990,10,1,13636248,1756,15.39,1.60,12,0.23,837.00,8042.00,21700,20220818,-40.65,11910,20230707,8.14,17890,-28.00,20230214,11910,8.14,20230707,21700,-40.65,20220818,11910,8.14,20230707,1.01,N,053580,500,68 억,,1876924,N,N,0,N,00,N
|
|
20230719,130517,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12890,400,2,3.20,274933900,21503,92.97,12500,12920,12500,16230,8750,12490,12785.84,13.76,0,7205,12950,12720,12510,12280,12070,12615,12175,69,3740,500,8990,10,1,13636248,1758,15.40,1.60,12,0.16,837.00,8042.00,21700,20220818,-40.60,11910,20230707,8.23,17890,-27.95,20230214,11910,8.23,20230707,21700,-40.60,20220818,11910,8.23,20230707,1.01,N,053580,500,68 억,,1876924,N,N,0,N,00,N
|
|
20230719,120521,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12810,320,2,2.56,140320680,11021,47.65,12500,12890,12500,16230,8750,12490,12732.12,13.76,0,2336,12950,12720,12510,12280,12070,12615,12175,69,3740,500,8990,10,1,13636248,1747,15.30,1.59,12,0.08,837.00,8042.00,21700,20220818,-40.97,11910,20230707,7.56,17890,-28.40,20230214,11910,7.56,20230707,21700,-40.97,20220818,11910,7.56,20230707,1.01,N,053580,500,68 억,,1876924,N,N,0,N,00,N
|
|
20230719,110522,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12840,350,2,2.80,111244380,8756,37.86,12500,12880,12500,16230,8750,12490,12704.93,13.76,0,2338,12950,12720,12510,12280,12070,12615,12175,69,3740,500,8990,10,1,13636248,1751,15.34,1.60,12,0.06,837.00,8042.00,21700,20220818,-40.83,11910,20230707,7.81,17890,-28.23,20230214,11910,7.81,20230707,21700,-40.83,20220818,11910,7.81,20230707,1.01,N,053580,500,68 억,,1876924,N,N,0,N,00,N
|
|
20230719,100518,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12600,110,2,0.88,45201160,3589,15.52,12500,12700,12500,16230,8750,12490,12594.36,13.76,0,-19,12950,12720,12510,12280,12070,12615,12175,69,3740,500,8990,10,1,13636248,1718,15.05,1.57,12,0.03,837.00,8042.00,21700,20220818,-41.94,11910,20230707,5.79,17890,-29.57,20230214,11910,5.79,20230707,21700,-41.94,20220818,11910,5.79,20230707,1.01,N,053580,500,68 억,,1876924,N,N,0,N,00,N
|
|
20230719,090518,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12500,10,2,0.08,2067500,165,0.71,12500,12550,12500,16230,8750,12490,12530.30,13.76,0,-96,12950,12720,12510,12280,12070,12615,12175,69,3740,500,8990,10,1,13636248,1705,14.93,1.55,12,0.00,837.00,8042.00,21700,20220818,-42.40,11910,20230707,4.95,17890,-30.13,20230214,11910,4.95,20230707,21700,-42.40,20220818,11910,4.95,20230707,1.01,N,053580,500,68 억,,1876924,N,N,0,N,00,N
|
|
20230718,160518,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12490,-110,5,-0.87,289391800,23122,60.81,12600,12740,12300,16380,8820,12600,12515.86,13.82,0,-7617,13133,12866,12723,12456,12313,12795,12385,69,3780,500,9070,10,1,13636248,1703,14.92,1.55,12,0.17,837.00,8042.00,21700,20220818,-42.44,11910,20230707,4.87,17890,-30.18,20230214,11910,4.87,20230707,21700,-42.44,20220818,11910,4.87,20230707,1.03,N,053580,500,68 억,,1884539,N,N,0,N,00,N
|
|
20230718,150518,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12330,-270,5,-2.14,271272430,21653,56.94,12600,12740,12330,16380,8820,12600,12528.17,13.82,0,-7983,13133,12866,12723,12456,12313,12795,12385,69,3780,500,9070,10,1,13636248,1681,14.73,1.53,12,0.16,837.00,8042.00,21700,20220818,-43.18,11910,20230707,3.53,17890,-31.08,20230214,11910,3.53,20230707,21700,-43.18,20220818,11910,3.53,20230707,1.03,N,053580,500,68 억,,1884539,N,N,0,N,00,N
|
|
20230718,140515,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12400,-200,5,-1.59,235648860,18772,49.37,12600,12740,12380,16380,8820,12600,12553.21,13.82,0,-8204,13133,12866,12723,12456,12313,12795,12385,69,3780,500,9070,10,1,13636248,1691,14.81,1.54,12,0.14,837.00,8042.00,21700,20220818,-42.86,11910,20230707,4.11,17890,-30.69,20230214,11910,4.11,20230707,21700,-42.86,20220818,11910,4.11,20230707,1.03,N,053580,500,68 억,,1884539,N,N,0,N,00,N
|
|
20230718,130515,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12430,-170,5,-1.35,204307050,16246,42.72,12600,12740,12430,16380,8820,12600,12575.84,13.82,0,-7995,13133,12866,12723,12456,12313,12795,12385,69,3780,500,9070,10,1,13636248,1695,14.85,1.55,12,0.12,837.00,8042.00,21700,20220818,-42.72,11910,20230707,4.37,17890,-30.52,20230214,11910,4.37,20230707,21700,-42.72,20220818,11910,4.37,20230707,1.03,N,053580,500,68 억,,1884539,N,N,0,N,00,N
|
|
20230718,120518,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12500,-100,5,-0.79,175912230,13968,36.73,12600,12740,12490,16380,8820,12600,12593.95,13.82,0,-7765,13133,12866,12723,12456,12313,12795,12385,69,3780,500,9070,10,1,13636248,1705,14.93,1.55,12,0.10,837.00,8042.00,21700,20220818,-42.40,11910,20230707,4.95,17890,-30.13,20230214,11910,4.95,20230707,21700,-42.40,20220818,11910,4.95,20230707,1.03,N,053580,500,68 억,,1884539,N,N,0,N,00,N
|
|
20230718,110519,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12540,-60,5,-0.48,168288480,13359,35.13,12600,12740,12490,16380,8820,12600,12597.39,13.82,0,-7920,13133,12866,12723,12456,12313,12795,12385,69,3780,500,9070,10,1,13636248,1710,14.98,1.56,12,0.10,837.00,8042.00,21700,20220818,-42.21,11910,20230707,5.29,17890,-29.90,20230214,11910,5.29,20230707,21700,-42.21,20220818,11910,5.29,20230707,1.03,N,053580,500,68 억,,1884539,N,N,0,N,00,N
|
|
20230718,100514,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12590,-10,5,-0.08,153641870,12189,32.06,12600,12740,12570,16380,8820,12600,12604.96,13.82,0,-8157,13133,12866,12723,12456,12313,12795,12385,69,3780,500,9070,10,1,13636248,1717,15.04,1.57,12,0.09,837.00,8042.00,21700,20220818,-41.98,11910,20230707,5.71,17890,-29.63,20230214,11910,5.71,20230707,21700,-41.98,20220818,11910,5.71,20230707,1.03,N,053580,500,68 억,,1884539,N,N,0,N,00,N
|
|
20230718,090514,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12710,110,2,0.87,4125140,327,0.86,12600,12740,12600,16380,8820,12600,12615.11,13.82,0,-205,13133,12866,12723,12456,12313,12795,12385,69,3780,500,9070,10,1,13636248,1733,15.19,1.58,12,0.00,837.00,8042.00,21700,20220818,-41.43,11910,20230707,6.72,17890,-28.95,20230214,11910,6.72,20230707,21700,-41.43,20220818,11910,6.72,20230707,1.03,N,053580,500,68 억,,1884539,N,N,0,N,00,N
|
|
20230717,160516,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12600,-290,5,-2.25,485898160,38023,110.50,12920,12990,12580,16750,9030,12890,12779.10,13.91,0,-11399,13136,13012,12846,12722,12556,13075,12785,69,3860,500,9280,10,1,13636248,1718,15.05,1.57,12,0.28,837.00,8042.00,21700,20220818,-41.94,11910,20230707,5.79,17890,-29.57,20230214,11910,5.79,20230707,21700,-41.94,20220818,11910,5.79,20230707,1.08,N,053580,500,68 억,,1896150,N,N,0,N,00,N
|
|
20230717,150513,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12610,-280,5,-2.17,417134860,32570,94.65,12920,12990,12600,16750,9030,12890,12807.33,13.91,0,-10650,13136,13012,12846,12722,12556,13075,12785,69,3860,500,9280,10,1,13636248,1720,15.07,1.57,12,0.24,837.00,8042.00,21700,20220818,-41.89,11910,20230707,5.88,17890,-29.51,20230214,11910,5.88,20230707,21700,-41.89,20220818,11910,5.88,20230707,1.08,N,053580,500,68 억,,1896150,N,N,0,N,00,N
|
|
20230717,140515,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12640,-250,5,-1.94,400832420,31280,90.90,12920,12990,12600,16750,9030,12890,12814.34,13.91,0,-10253,13136,13012,12846,12722,12556,13075,12785,69,3860,500,9280,10,1,13636248,1724,15.10,1.57,12,0.23,837.00,8042.00,21700,20220818,-41.75,11910,20230707,6.13,17890,-29.35,20230214,11910,6.13,20230707,21700,-41.75,20220818,11910,6.13,20230707,1.08,N,053580,500,68 억,,1896150,N,N,0,N,00,N
|
|
20230717,130511,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12650,-240,5,-1.86,371352690,28946,84.12,12920,12990,12610,16750,9030,12890,12829.15,13.91,0,-8768,13136,13012,12846,12722,12556,13075,12785,69,3860,500,9280,10,1,13636248,1725,15.11,1.57,12,0.21,837.00,8042.00,21700,20220818,-41.71,11910,20230707,6.21,17890,-29.29,20230214,11910,6.21,20230707,21700,-41.71,20220818,11910,6.21,20230707,1.08,N,053580,500,68 억,,1896150,N,N,0,N,00,N
|
|
20230717,120517,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12660,-230,5,-1.78,350534890,27303,79.35,12920,12990,12650,16750,9030,12890,12838.70,13.91,0,-7417,13136,13012,12846,12722,12556,13075,12785,69,3860,500,9280,10,1,13636248,1726,15.13,1.57,12,0.20,837.00,8042.00,21700,20220818,-41.66,11910,20230707,6.30,17890,-29.23,20230214,11910,6.30,20230707,21700,-41.66,20220818,11910,6.30,20230707,1.08,N,053580,500,68 억,,1896150,N,N,0,N,00,N
|
|
20230717,110510,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12720,-170,5,-1.32,322075560,25062,72.83,12920,12990,12720,16750,9030,12890,12851.15,13.91,0,-6974,13136,13012,12846,12722,12556,13075,12785,69,3860,500,9280,10,1,13636248,1735,15.20,1.58,12,0.18,837.00,8042.00,21700,20220818,-41.38,11910,20230707,6.80,17890,-28.90,20230214,11910,6.80,20230707,21700,-41.38,20220818,11910,6.80,20230707,1.08,N,053580,500,68 억,,1896150,N,N,0,N,00,N
|
|
20230717,100513,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12850,-40,5,-0.31,163606290,12702,36.91,12920,12990,12850,16750,9030,12890,12880.36,13.91,0,-239,13136,13012,12846,12722,12556,13075,12785,69,3860,500,9280,10,1,13636248,1752,15.35,1.60,12,0.09,837.00,8042.00,21700,20220818,-40.78,11910,20230707,7.89,17890,-28.17,20230214,11910,7.89,20230707,21700,-40.78,20220818,11910,7.89,20230707,1.08,N,053580,500,68 억,,1896150,N,N,0,N,00,N
|
|
20230717,090511,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12860,-30,5,-0.23,51408880,3982,11.57,12920,12990,12860,16750,9030,12890,12910.32,13.91,0,26,13136,13012,12846,12722,12556,13075,12785,69,3860,500,9280,10,1,13636248,1754,15.36,1.60,12,0.03,837.00,8042.00,21700,20220818,-40.74,11910,20230707,7.98,17890,-28.12,20230214,11910,7.98,20230707,21700,-40.74,20220818,11910,7.98,20230707,1.08,N,053580,500,68 억,,1896150,N,N,0,N,00,N
|
|
20230714,160510,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12890,130,2,1.02,439314830,34210,51.20,12780,12970,12680,16580,8940,12760,12841.69,13.93,0,-3274,13153,12956,12773,12576,12393,13055,12675,69,3820,500,9180,10,1,13636248,1758,15.40,1.60,12,0.25,837.00,8042.00,21700,20220818,-40.60,11910,20230707,8.23,17890,-27.95,20230214,11910,8.23,20230707,21700,-40.60,20220818,11910,8.23,20230707,1.07,N,053580,500,68 억,,1899088,N,N,0,N,00,N
|
|
20230714,150514,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12910,150,2,1.18,406831690,31692,47.43,12780,12970,12680,16580,8940,12760,12837.05,13.93,0,-3158,13153,12956,12773,12576,12393,13055,12675,69,3820,500,9180,10,1,13636248,1760,15.42,1.61,12,0.23,837.00,8042.00,21700,20220818,-40.51,11910,20230707,8.40,17890,-27.84,20230214,11910,8.40,20230707,21700,-40.51,20220818,11910,8.40,20230707,1.07,N,053580,500,68 억,,1899088,N,N,0,N,00,N
|
|
20230714,140515,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12950,190,2,1.49,379299070,29564,44.25,12780,12970,12680,16580,8940,12760,12829.76,13.93,0,-2592,13153,12956,12773,12576,12393,13055,12675,69,3820,500,9180,10,1,13636248,1766,15.47,1.61,12,0.22,837.00,8042.00,21700,20220818,-40.32,11910,20230707,8.73,17890,-27.61,20230214,11910,8.73,20230707,21700,-40.32,20220818,11910,8.73,20230707,1.07,N,053580,500,68 억,,1899088,N,N,0,N,00,N
|
|
20230714,130509,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12800,40,2,0.31,251465150,19665,29.43,12780,12950,12680,16580,8940,12760,12787.45,13.93,0,-3789,13153,12956,12773,12576,12393,13055,12675,69,3820,500,9180,10,1,13636248,1745,15.29,1.59,12,0.14,837.00,8042.00,21700,20220818,-41.01,11910,20230707,7.47,17890,-28.45,20230214,11910,7.47,20230707,21700,-41.01,20220818,11910,7.47,20230707,1.07,N,053580,500,68 억,,1899088,N,N,0,N,00,N
|
|
20230714,120510,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12780,20,2,0.16,212336410,16608,24.86,12780,12950,12680,16580,8940,12760,12785.19,13.93,0,-3340,13153,12956,12773,12576,12393,13055,12675,69,3820,500,9180,10,1,13636248,1743,15.27,1.59,12,0.12,837.00,8042.00,21700,20220818,-41.11,11910,20230707,7.30,17890,-28.56,20230214,11910,7.30,20230707,21700,-41.11,20220818,11910,7.30,20230707,1.07,N,053580,500,68 억,,1899088,N,N,0,N,00,N
|
|
20230714,110513,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12770,10,2,0.08,188253530,14722,22.03,12780,12950,12680,16580,8940,12760,12787.23,13.93,0,-3068,13153,12956,12773,12576,12393,13055,12675,69,3820,500,9180,10,1,13636248,1741,15.26,1.59,12,0.11,837.00,8042.00,21700,20220818,-41.15,11910,20230707,7.22,17890,-28.62,20230214,11910,7.22,20230707,21700,-41.15,20220818,11910,7.22,20230707,1.07,N,053580,500,68 억,,1899088,N,N,0,N,00,N
|
|
20230714,100516,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12840,80,2,0.63,150035430,11741,17.57,12780,12950,12680,16580,8940,12760,12778.76,13.93,0,-1844,13153,12956,12773,12576,12393,13055,12675,69,3820,500,9180,10,1,13636248,1751,15.34,1.60,12,0.09,837.00,8042.00,21700,20220818,-40.83,11910,20230707,7.81,17890,-28.23,20230214,11910,7.81,20230707,21700,-40.83,20220818,11910,7.81,20230707,1.07,N,053580,500,68 억,,1899088,N,N,0,N,00,N
|
|
20230714,090512,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12890,130,2,1.02,11956480,932,1.39,12780,12950,12780,16580,8940,12760,12828.84,13.93,0,-20,13153,12956,12773,12576,12393,13055,12675,69,3820,500,9180,10,1,13636248,1758,15.40,1.60,12,0.01,837.00,8042.00,21700,20220818,-40.60,11910,20230707,8.23,17890,-27.95,20230214,11910,8.23,20230707,21700,-40.60,20220818,11910,8.23,20230707,1.07,N,053580,500,68 억,,1899088,N,N,0,N,00,N
|
|
20230713,160510,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12760,200,2,1.59,850845560,66279,223.97,12590,12970,12590,16320,8800,12560,12837.48,13.88,0,6696,12806,12682,12496,12372,12186,12745,12435,69,3760,500,9040,10,1,13636248,1740,15.24,1.59,12,0.49,837.00,8042.00,21700,20220818,-41.20,11910,20230707,7.14,17890,-28.68,20230214,11910,7.14,20230707,21700,-41.20,20220818,11910,7.14,20230707,1.11,N,053580,500,68 억,,1892371,N,N,1,N,00,N
|
|
20230713,150506,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12810,250,2,1.99,830035580,64653,218.47,12590,12970,12590,16320,8800,12560,12838.32,13.88,0,6769,12806,12682,12496,12372,12186,12745,12435,69,3760,500,9040,10,1,13636248,1747,15.30,1.59,12,0.47,837.00,8042.00,21700,20220818,-40.97,11910,20230707,7.56,17890,-28.40,20230214,11910,7.56,20230707,21700,-40.97,20220818,11910,7.56,20230707,1.11,N,053580,500,68 억,,1892371,N,N,1,N,00,N
|
|
20230713,140506,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12880,320,2,2.55,746014740,58113,196.37,12590,12970,12590,16320,8800,12560,12837.31,13.88,0,6999,12806,12682,12496,12372,12186,12745,12435,69,3760,500,9040,10,1,13636248,1756,15.39,1.60,12,0.43,837.00,8042.00,21700,20220818,-40.65,11910,20230707,8.14,17890,-28.00,20230214,11910,8.14,20230707,21700,-40.65,20220818,11910,8.14,20230707,1.11,N,053580,500,68 억,,1892371,N,N,1,N,00,N
|
|
20230713,130508,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12850,290,2,2.31,712268430,55490,187.51,12590,12970,12590,16320,8800,12560,12835.98,13.88,0,7595,12806,12682,12496,12372,12186,12745,12435,69,3760,500,9040,10,1,13636248,1752,15.35,1.60,12,0.41,837.00,8042.00,21700,20220818,-40.78,11910,20230707,7.89,17890,-28.17,20230214,11910,7.89,20230707,21700,-40.78,20220818,11910,7.89,20230707,1.11,N,053580,500,68 억,,1892371,N,N,1,N,00,N
|
|
20230713,120504,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12900,340,2,2.71,674273190,52536,177.53,12590,12970,12590,16320,8800,12560,12834.50,13.88,0,8448,12806,12682,12496,12372,12186,12745,12435,69,3760,500,9040,10,1,13636248,1759,15.41,1.60,12,0.39,837.00,8042.00,21700,20220818,-40.55,11910,20230707,8.31,17890,-27.89,20230214,11910,8.31,20230707,21700,-40.55,20220818,11910,8.31,20230707,1.11,N,053580,500,68 억,,1892371,N,N,1,N,00,N
|
|
20230713,110509,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12900,340,2,2.71,519451310,40552,137.03,12590,12910,12590,16320,8800,12560,12809.51,13.88,0,10323,12806,12682,12496,12372,12186,12745,12435,69,3760,500,9040,10,1,13636248,1759,15.41,1.60,12,0.30,837.00,8042.00,21700,20220818,-40.55,11910,20230707,8.31,17890,-27.89,20230214,11910,8.31,20230707,21700,-40.55,20220818,11910,8.31,20230707,1.11,N,053580,500,68 억,,1892371,N,N,1,N,00,N
|
|
20230713,100507,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12810,250,2,1.99,318939610,24973,84.39,12590,12870,12590,16320,8800,12560,12771.38,13.88,0,8398,12806,12682,12496,12372,12186,12745,12435,69,3760,500,9040,10,1,13636248,1747,15.30,1.59,12,0.18,837.00,8042.00,21700,20220818,-40.97,11910,20230707,7.56,17890,-28.40,20230214,11910,7.56,20230707,21700,-40.97,20220818,11910,7.56,20230707,1.11,N,053580,500,68 억,,1892371,N,N,1,N,00,N
|
|
20230713,090430,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12750,190,2,1.51,50264810,3969,13.41,12590,12750,12590,16320,8800,12560,12664.35,13.88,0,758,12806,12682,12496,12372,12186,12745,12435,69,3760,500,9040,10,1,13636248,1739,15.23,1.59,12,0.03,837.00,8042.00,21700,20220818,-41.24,11910,20230707,7.05,17890,-28.73,20230214,11910,7.05,20230707,21700,-41.24,20220818,11910,7.05,20230707,1.11,N,053580,500,68 억,,1892371,N,N,1,N,00,N
|
|
20230712,160504,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12560,120,2,0.96,366626440,29380,137.78,12530,12620,12310,16170,8710,12440,12478.08,13.88,0,-735,12600,12520,12360,12280,12120,12560,12320,69,3730,500,8950,10,1,13636248,1713,15.01,1.56,12,0.22,837.00,8042.00,21700,20220818,-42.12,11910,20230707,5.46,17890,-29.79,20230214,11910,5.46,20230707,21700,-42.12,20220818,11910,5.46,20230707,1.11,N,053580,500,68 억,,1893105,N,N,1,N,00,N
|
|
20230712,150502,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12510,70,2,0.56,270375510,21700,101.76,12530,12620,12310,16170,8710,12440,12459.70,13.88,0,-5211,12600,12520,12360,12280,12120,12560,12320,69,3730,500,8950,10,1,13636248,1706,14.95,1.56,12,0.16,837.00,8042.00,21700,20220818,-42.35,11910,20230707,5.04,17890,-30.07,20230214,11910,5.04,20230707,21700,-42.35,20220818,11910,5.04,20230707,1.11,N,053580,500,68 억,,1893105,N,N,0,N,00,N
|
|
20230712,140500,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12420,-20,5,-0.16,196568160,15795,74.07,12530,12620,12310,16170,8710,12440,12444.96,13.88,0,-4466,12600,12520,12360,12280,12120,12560,12320,69,3730,500,8950,10,1,13636248,1694,14.84,1.54,12,0.12,837.00,8042.00,21700,20220818,-42.76,11910,20230707,4.28,17890,-30.58,20230214,11910,4.28,20230707,21700,-42.76,20220818,11910,4.28,20230707,1.11,N,053580,500,68 억,,1893105,N,N,0,N,00,N
|
|
20230712,130503,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12370,-70,5,-0.56,81766850,6606,30.98,12530,12530,12310,16170,8710,12440,12377.66,13.88,0,-2286,12600,12520,12360,12280,12120,12560,12320,69,3730,500,8950,10,1,13636248,1687,14.78,1.54,12,0.05,837.00,8042.00,21700,20220818,-43.00,11910,20230707,3.86,17890,-30.86,20230214,11910,3.86,20230707,21700,-43.00,20220818,11910,3.86,20230707,1.11,N,053580,500,68 억,,1893105,N,N,0,N,00,N
|
|
20230712,120503,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12380,-60,5,-0.48,76809000,6205,29.10,12530,12530,12310,16170,8710,12440,12378.57,13.88,0,-1990,12600,12520,12360,12280,12120,12560,12320,69,3730,500,8950,10,1,13636248,1688,14.79,1.54,12,0.05,837.00,8042.00,21700,20220818,-42.95,11910,20230707,3.95,17890,-30.80,20230214,11910,3.95,20230707,21700,-42.95,20220818,11910,3.95,20230707,1.11,N,053580,500,68 억,,1893105,N,N,0,N,00,N
|
|
20230712,110503,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12320,-120,5,-0.96,66415530,5364,25.15,12530,12530,12310,16170,8710,12440,12381.72,13.88,0,-1804,12600,12520,12360,12280,12120,12560,12320,69,3730,500,8950,10,1,13636248,1680,14.72,1.53,12,0.04,837.00,8042.00,21700,20220818,-43.23,11910,20230707,3.44,17890,-31.13,20230214,11910,3.44,20230707,21700,-43.23,20220818,11910,3.44,20230707,1.11,N,053580,500,68 억,,1893105,N,N,0,N,00,N
|
|
20230712,100505,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12360,-80,5,-0.64,44965170,3624,16.99,12530,12530,12310,16170,8710,12440,12407.61,13.88,0,-736,12600,12520,12360,12280,12120,12560,12320,69,3730,500,8950,10,1,13636248,1685,14.77,1.54,12,0.03,837.00,8042.00,21700,20220818,-43.04,11910,20230707,3.78,17890,-30.91,20230214,11910,3.78,20230707,21700,-43.04,20220818,11910,3.78,20230707,1.11,N,053580,500,68 억,,1893105,N,N,0,N,00,N
|
|
20230712,090504,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12390,-50,5,-0.40,10220950,818,3.84,12530,12530,12390,16170,8710,12440,12495.05,13.88,0,-193,12600,12520,12360,12280,12120,12560,12320,69,3730,500,8950,10,1,13636248,1690,14.80,1.54,12,0.01,837.00,8042.00,21700,20220818,-42.90,11910,20230707,4.03,17890,-30.74,20230214,11910,4.03,20230707,21700,-42.90,20220818,11910,4.03,20230707,1.11,N,053580,500,68 억,,1893105,N,N,0,N,00,N
|
|
20230711,160456,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12440,220,2,1.80,263083160,21321,151.31,12200,12440,12200,15880,8560,12220,12339.16,13.88,0,2208,12500,12360,12140,12000,11780,12430,12070,69,3660,500,8790,10,1,13636248,1696,14.86,1.55,12,0.16,837.00,8042.00,21700,20220818,-42.67,11910,20230707,4.45,17890,-30.46,20230214,11910,4.45,20230707,21700,-42.67,20220818,11910,4.45,20230707,1.15,N,053580,500,68 억,,1893225,N,N,0,N,00,N
|
|
20230711,150456,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12390,170,2,1.39,243007030,19702,139.82,12200,12400,12200,15880,8560,12220,12334.13,13.88,0,2163,12500,12360,12140,12000,11780,12430,12070,69,3660,500,8790,10,1,13636248,1690,14.80,1.54,12,0.14,837.00,8042.00,21700,20220818,-42.90,11910,20230707,4.03,17890,-30.74,20230214,11910,4.03,20230707,21700,-42.90,20220818,11910,4.03,20230707,1.15,N,053580,500,68 억,,1893225,N,N,0,N,00,N
|
|
20230711,140454,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12320,100,2,0.82,147716550,11992,85.10,12200,12400,12200,15880,8560,12220,12317.92,13.88,0,44,12500,12360,12140,12000,11780,12430,12070,69,3660,500,8790,10,1,13636248,1680,14.72,1.53,12,0.09,837.00,8042.00,21700,20220818,-43.23,11910,20230707,3.44,17890,-31.13,20230214,11910,3.44,20230707,21700,-43.23,20220818,11910,3.44,20230707,1.15,N,053580,500,68 억,,1893225,N,N,0,N,00,N
|
|
20230711,130447,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12300,80,2,0.65,134054260,10883,77.23,12200,12400,12200,15880,8560,12220,12317.77,13.88,0,91,12500,12360,12140,12000,11780,12430,12070,69,3660,500,8790,10,1,13636248,1677,14.70,1.53,12,0.08,837.00,8042.00,21700,20220818,-43.32,11910,20230707,3.27,17890,-31.25,20230214,11910,3.27,20230707,21700,-43.32,20220818,11910,3.27,20230707,1.15,N,053580,500,68 억,,1893225,N,N,0,N,00,N
|
|
20230711,120459,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12290,70,2,0.57,110911240,9000,63.87,12200,12400,12200,15880,8560,12220,12323.47,13.88,0,-25,12500,12360,12140,12000,11780,12430,12070,69,3660,500,8790,10,1,13636248,1676,14.68,1.53,12,0.07,837.00,8042.00,21700,20220818,-43.36,11910,20230707,3.19,17890,-31.30,20230214,11910,3.19,20230707,21700,-43.36,20220818,11910,3.19,20230707,1.15,N,053580,500,68 억,,1893225,N,N,0,N,00,N
|
|
20230711,110502,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12300,80,2,0.65,88483420,7176,50.93,12200,12400,12200,15880,8560,12220,12330.47,13.88,0,-476,12500,12360,12140,12000,11780,12430,12070,69,3660,500,8790,10,1,13636248,1677,14.70,1.53,12,0.05,837.00,8042.00,21700,20220818,-43.32,11910,20230707,3.27,17890,-31.25,20230214,11910,3.27,20230707,21700,-43.32,20220818,11910,3.27,20230707,1.15,N,053580,500,68 억,,1893225,N,N,0,N,00,N
|
|
20230711,100500,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12350,130,2,1.06,37010460,2999,21.28,12200,12400,12200,15880,8560,12220,12340.93,13.88,0,-143,12500,12360,12140,12000,11780,12430,12070,69,3660,500,8790,10,1,13636248,1684,14.76,1.54,12,0.02,837.00,8042.00,21700,20220818,-43.09,11910,20230707,3.69,17890,-30.97,20230214,11910,3.69,20230707,21700,-43.09,20220818,11910,3.69,20230707,1.15,N,053580,500,68 억,,1893225,N,N,0,N,00,N
|
|
20230711,090459,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12200,-20,5,-0.16,378200,31,0.22,12200,12200,12200,15880,8560,12220,12200.00,13.88,0,-31,12500,12360,12140,12000,11780,12430,12070,69,3660,500,8790,10,1,13636248,1664,14.58,1.52,12,0.00,837.00,8042.00,21700,20220818,-43.78,11910,20230707,2.43,17890,-31.81,20230214,11910,2.43,20230707,21700,-43.78,20220818,11910,2.43,20230707,1.15,N,053580,500,68 억,,1893225,N,N,0,N,00,N
|
|
20230710,160456,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12220,250,2,2.09,170908440,14088,34.68,11920,12280,11920,15560,8380,11970,12131.34,13.87,0,1414,12983,12476,12193,11686,11403,12730,11940,69,3590,500,8610,10,1,13636248,1666,14.60,1.52,12,0.10,837.00,8042.00,21700,20220818,-43.69,11910,20230707,2.60,17890,-31.69,20230214,11910,2.60,20230707,21700,-43.69,20220818,11910,2.60,20230707,1.16,N,053580,500,68 억,,1891812,N,N,0,N,00,N
|
|
20230710,150454,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12160,190,2,1.59,138370300,11412,28.10,11920,12280,11920,15560,8380,11970,12124.98,13.87,0,2653,12983,12476,12193,11686,11403,12730,11940,69,3590,500,8610,10,1,13636248,1658,14.53,1.51,12,0.08,837.00,8042.00,21700,20220818,-43.96,11910,20230707,2.10,17890,-32.03,20230214,11910,2.10,20230707,21700,-43.96,20220818,11910,2.10,20230707,1.16,N,053580,500,68 억,,1891812,N,N,0,N,00,N
|
|
20230710,140452,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12170,200,2,1.67,131577160,10854,26.72,11920,12280,11920,15560,8380,11970,12122.46,13.87,0,2697,12983,12476,12193,11686,11403,12730,11940,69,3590,500,8610,10,1,13636248,1660,14.54,1.51,12,0.08,837.00,8042.00,21700,20220818,-43.92,11910,20230707,2.18,17890,-31.97,20230214,11910,2.18,20230707,21700,-43.92,20220818,11910,2.18,20230707,1.16,N,053580,500,68 억,,1891812,N,N,0,N,00,N
|
|
20230710,130448,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12140,170,2,1.42,113022130,9332,22.98,11920,12280,11920,15560,8380,11970,12111.24,13.87,0,2098,12983,12476,12193,11686,11403,12730,11940,69,3590,500,8610,10,1,13636248,1655,14.50,1.51,12,0.07,837.00,8042.00,21700,20220818,-44.06,11910,20230707,1.93,17890,-32.14,20230214,11910,1.93,20230707,21700,-44.06,20220818,11910,1.93,20230707,1.16,N,053580,500,68 억,,1891812,N,N,0,N,00,N
|
|
20230710,120456,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12130,160,2,1.34,111456240,9203,22.66,11920,12280,11920,15560,8380,11970,12110.86,13.87,0,2087,12983,12476,12193,11686,11403,12730,11940,69,3590,500,8610,10,1,13636248,1654,14.49,1.51,12,0.07,837.00,8042.00,21700,20220818,-44.10,11910,20230707,1.85,17890,-32.20,20230214,11910,1.85,20230707,21700,-44.10,20220818,11910,1.85,20230707,1.16,N,053580,500,68 억,,1891812,N,N,0,N,00,N
|
|
20230710,110458,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12180,210,2,1.75,109755670,9063,22.31,11920,12280,11920,15560,8380,11970,12110.30,13.87,0,2086,12983,12476,12193,11686,11403,12730,11940,69,3590,500,8610,10,1,13636248,1661,14.55,1.51,12,0.07,837.00,8042.00,21700,20220818,-43.87,11910,20230707,2.27,17890,-31.92,20230214,11910,2.27,20230707,21700,-43.87,20220818,11910,2.27,20230707,1.16,N,053580,500,68 억,,1891812,N,N,0,N,00,N
|
|
20230710,100457,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12200,230,2,1.92,64807090,5380,13.25,11920,12200,11920,15560,8380,11970,12045.93,13.87,0,2696,12983,12476,12193,11686,11403,12730,11940,69,3590,500,8610,10,1,13636248,1664,14.58,1.52,12,0.04,837.00,8042.00,21700,20220818,-43.78,11910,20230707,2.43,17890,-31.81,20230214,11910,2.43,20230707,21700,-43.78,20220818,11910,2.43,20230707,1.16,N,053580,500,68 억,,1891812,N,N,0,N,00,N
|
|
20230710,090451,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,11960,-10,5,-0.08,21907400,1834,4.52,11920,11960,11920,15560,8380,11970,11945.15,13.87,0,1513,12983,12476,12193,11686,11403,12730,11940,69,3590,500,8610,10,1,13636248,1631,14.29,1.49,12,0.01,837.00,8042.00,21700,20220818,-44.88,11910,20230707,0.42,17890,-33.15,20230214,11910,0.42,20230707,21700,-44.88,20220818,11910,0.42,20230707,1.16,N,053580,500,68 억,,1891812,N,N,0,N,00,N
|
|
20230707,160450,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,11970,10,2,0.08,496098930,40505,107.05,11910,12700,11910,15540,8380,11960,12248.78,13.88,0,-508,12240,12100,12030,11890,11820,12065,11855,69,3580,500,8610,10,1,13636248,1632,14.30,1.49,12,0.30,837.00,8042.00,21700,20220818,-44.84,11910,20230707,0.50,17890,-33.09,20230214,11910,0.50,20230707,21700,-44.84,20220818,11910,0.50,20230707,1.19,N,053580,500,68 억,,1892148,N,N,0,N,00,N
|
|
20230707,150451,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,12050,90,2,0.75,425994060,34659,91.60,11910,12700,11910,15540,8380,11960,12291.85,13.88,0,-722,12240,12100,12030,11890,11820,12065,11855,69,3580,500,8610,10,1,13636248,1643,14.40,1.50,12,0.25,837.00,8042.00,21700,20220818,-44.47,11910,20230707,1.18,17890,-32.64,20230214,11910,1.18,20230707,21700,-44.47,20220818,11910,1.18,20230707,1.19,N,053580,500,68 억,,1892148,N,N,0,N,00,N
|
|
20230707,140459,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,12040,80,2,0.67,414686210,33720,89.11,11910,12700,11910,15540,8380,11960,12298.81,13.88,0,-1001,12240,12100,12030,11890,11820,12065,11855,69,3580,500,8610,10,1,13636248,1642,14.38,1.50,12,0.25,837.00,8042.00,21700,20220818,-44.52,11910,20230707,1.09,17890,-32.70,20230214,11910,1.09,20230707,21700,-44.52,20220818,11910,1.09,20230707,1.19,N,053580,500,68 억,,1892148,N,N,0,N,00,N
|
|
20230707,130456,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,12030,70,2,0.59,399153080,32429,85.70,11910,12700,11910,15540,8380,11960,12309.47,13.88,0,-995,12240,12100,12030,11890,11820,12065,11855,69,3580,500,8610,10,1,13636248,1640,14.37,1.50,12,0.24,837.00,8042.00,21700,20220818,-44.56,11910,20230707,1.01,17890,-32.76,20230214,11910,1.01,20230707,21700,-44.56,20220818,11910,1.01,20230707,1.19,N,053580,500,68 억,,1892148,N,N,0,N,00,N
|
|
20230707,120455,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,12010,50,2,0.42,376755070,30569,80.79,11910,12700,11910,15540,8380,11960,12325.80,13.88,0,-987,12240,12100,12030,11890,11820,12065,11855,69,3580,500,8610,10,1,13636248,1638,14.35,1.49,12,0.22,837.00,8042.00,21700,20220818,-44.65,11910,20230707,0.84,17890,-32.87,20230214,11910,0.84,20230707,21700,-44.65,20220818,11910,0.84,20230707,1.19,N,053580,500,68 억,,1892148,N,N,0,N,00,N
|
|
20230707,110456,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,12190,230,2,1.92,327013370,26463,69.94,11910,12700,11910,15540,8380,11960,12358.71,13.88,0,-1065,12240,12100,12030,11890,11820,12065,11855,69,3580,500,8610,10,1,13636248,1662,14.56,1.52,12,0.19,837.00,8042.00,21700,20220818,-43.82,11910,20230707,2.35,17890,-31.86,20230214,11910,2.35,20230707,21700,-43.82,20220818,11910,2.35,20230707,1.19,N,053580,500,68 억,,1892148,N,N,0,N,00,N
|
|
20230707,100452,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,12330,370,2,3.09,276195950,22309,58.96,11910,12700,11910,15540,8380,11960,12382.14,13.88,0,-889,12240,12100,12030,11890,11820,12065,11855,69,3580,500,8610,10,1,13636248,1681,14.73,1.53,12,0.16,837.00,8042.00,21700,20220818,-43.18,11910,20230707,3.53,17890,-31.08,20230214,11910,3.53,20230707,21700,-43.18,20220818,11910,3.53,20230707,1.19,N,053580,500,68 억,,1892148,N,N,0,N,00,N
|
|
20230707,090450,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,12070,110,2,0.92,5288730,440,1.16,11910,12070,11910,15540,8380,11960,12034.80,13.88,0,-66,12240,12100,12030,11890,11820,12065,11855,69,3580,500,8610,10,1,13636248,1646,14.42,1.50,12,0.00,837.00,8042.00,21700,20220818,-44.38,11910,20230707,1.34,17890,-32.53,20230214,11910,1.34,20230707,21700,-44.38,20220818,11910,1.34,20230707,1.19,N,053580,500,68 억,,1892148,N,N,0,N,00,N
|
|
20230706,160451,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,11960,-90,5,-0.75,446387100,37219,287.18,12170,12170,11960,15660,8440,12050,11993.54,13.90,0,-2948,12130,12090,12050,12010,11970,12070,11990,69,3610,500,8670,10,1,13636248,1631,14.29,1.49,12,0.27,837.00,8042.00,21700,20220818,-44.88,11960,20230706,0.00,17890,-33.15,20230214,11960,0.00,20230706,21700,-44.88,20220818,11960,0.00,20230706,1.18,N,053580,500,68 억,,1894896,N,N,0,N,00,N
|
|
20230706,150452,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,11960,-90,5,-0.75,406653510,33897,261.55,12170,12170,11960,15660,8440,12050,11996.74,13.90,0,-2763,12130,12090,12050,12010,11970,12070,11990,69,3610,500,8670,10,1,13636248,1631,14.29,1.49,12,0.25,837.00,8042.00,21700,20220818,-44.88,11960,20230706,0.00,17890,-33.15,20230214,11960,0.00,20230706,21700,-44.88,20220818,11960,0.00,20230706,1.18,N,053580,500,68 억,,1894896,N,N,0,N,00,N
|
|
20230706,140452,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,11960,-90,5,-0.75,388205820,32356,249.66,12170,12170,11960,15660,8440,12050,11997.95,13.90,0,-2769,12130,12090,12050,12010,11970,12070,11990,69,3610,500,8670,10,1,13636248,1631,14.29,1.49,12,0.24,837.00,8042.00,21700,20220818,-44.88,11960,20230706,0.00,17890,-33.15,20230214,11960,0.00,20230706,21700,-44.88,20220818,11960,0.00,20230706,1.18,N,053580,500,68 억,,1894896,N,N,0,N,00,N
|
|
20230706,130452,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,11980,-70,5,-0.58,351580460,29296,226.05,12170,12170,11960,15660,8440,12050,12000.97,13.90,0,-2749,12130,12090,12050,12010,11970,12070,11990,69,3610,500,8670,10,1,13636248,1634,14.31,1.49,12,0.21,837.00,8042.00,21700,20220818,-44.79,11960,20230706,0.17,17890,-33.04,20230214,11960,0.17,20230706,21700,-44.79,20220818,11960,0.17,20230706,1.18,N,053580,500,68 억,,1894896,N,N,0,N,00,N
|
|
20230706,120450,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,12010,-40,5,-0.33,258938730,21562,166.37,12170,12170,11960,15660,8440,12050,12009.03,13.90,0,-3269,12130,12090,12050,12010,11970,12070,11990,69,3610,500,8670,10,1,13636248,1638,14.35,1.49,12,0.16,837.00,8042.00,21700,20220818,-44.65,11960,20230706,0.42,17890,-32.87,20230214,11960,0.42,20230706,21700,-44.65,20220818,11960,0.42,20230706,1.18,N,053580,500,68 억,,1894896,N,N,0,N,00,N
|
|
20230706,110454,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,12000,-50,5,-0.41,240911420,20061,154.79,12170,12170,11960,15660,8440,12050,12008.94,13.90,0,-3266,12130,12090,12050,12010,11970,12070,11990,69,3610,500,8670,10,1,13636248,1636,14.34,1.49,12,0.15,837.00,8042.00,21700,20220818,-44.70,11960,20230706,0.33,17890,-32.92,20230214,11960,0.33,20230706,21700,-44.70,20220818,11960,0.33,20230706,1.18,N,053580,500,68 억,,1894896,N,N,0,N,00,N
|
|
20230706,100451,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,12010,-40,5,-0.33,72137770,5996,46.27,12170,12170,12000,15660,8440,12050,12030.98,13.90,0,-1199,12130,12090,12050,12010,11970,12070,11990,69,3610,500,8670,10,1,13636248,1638,14.35,1.49,12,0.04,837.00,8042.00,21700,20220818,-44.65,12000,20230706,0.08,17890,-32.87,20230214,12000,0.08,20230706,21700,-44.65,20220818,12000,0.08,20230706,1.18,N,053580,500,68 억,,1894896,N,N,0,N,00,N
|
|
20230706,090451,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12060,10,2,0.08,13903790,1152,8.89,12170,12170,12060,15660,8440,12050,12069.26,13.90,0,-253,12130,12090,12050,12010,11970,12070,11990,69,3610,500,8670,10,1,13636248,1645,14.41,1.50,12,0.01,837.00,8042.00,21700,20220818,-44.42,12000,20230630,0.50,17890,-32.59,20230214,12000,0.50,20230630,21700,-44.42,20220818,12000,0.50,20230630,1.18,N,053580,500,68 억,,1894896,N,N,0,N,00,N
|
|
20230705,160449,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12050,-50,5,-0.41,155175560,12891,101.12,12080,12090,12010,15730,8470,12100,12037.50,13.91,0,-1992,12246,12172,12136,12062,12026,12155,12045,69,3630,500,8710,10,1,13636248,1643,14.40,1.50,12,0.09,837.00,8042.00,21700,20220818,-44.47,12000,20230630,0.42,17890,-32.64,20230214,12000,0.42,20230630,21700,-44.47,20220818,12000,0.42,20230630,1.20,N,053580,500,68 억,,1896689,N,N,0,N,00,N
|
|
20230705,150448,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12010,-90,5,-0.74,142088050,11802,92.58,12080,12090,12010,15730,8470,12100,12039.32,13.91,0,-1881,12246,12172,12136,12062,12026,12155,12045,69,3630,500,8710,10,1,13636248,1638,14.35,1.49,12,0.09,837.00,8042.00,21700,20220818,-44.65,12000,20230630,0.08,17890,-32.87,20230214,12000,0.08,20230630,21700,-44.65,20220818,12000,0.08,20230630,1.20,N,053580,500,68 억,,1896689,N,N,0,N,00,N
|
|
20230705,140443,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12020,-80,5,-0.66,114642660,9518,74.66,12080,12090,12010,15730,8470,12100,12044.83,13.91,0,-1732,12246,12172,12136,12062,12026,12155,12045,69,3630,500,8710,10,1,13636248,1639,14.36,1.49,12,0.07,837.00,8042.00,21700,20220818,-44.61,12000,20230630,0.17,17890,-32.81,20230214,12000,0.17,20230630,21700,-44.61,20220818,12000,0.17,20230630,1.20,N,053580,500,68 억,,1896689,N,N,0,N,00,N
|
|
20230705,130443,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12050,-50,5,-0.41,97989800,8133,63.80,12080,12090,12030,15730,8470,12100,12048.42,13.91,0,-1777,12246,12172,12136,12062,12026,12155,12045,69,3630,500,8710,10,1,13636248,1643,14.40,1.50,12,0.06,837.00,8042.00,21700,20220818,-44.47,12000,20230630,0.42,17890,-32.64,20230214,12000,0.42,20230630,21700,-44.47,20220818,12000,0.42,20230630,1.20,N,053580,500,68 억,,1896689,N,N,0,N,00,N
|
|
20230705,120443,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12050,-50,5,-0.41,78456360,6510,51.07,12080,12090,12030,15730,8470,12100,12051.67,13.91,0,-1679,12246,12172,12136,12062,12026,12155,12045,69,3630,500,8710,10,1,13636248,1643,14.40,1.50,12,0.05,837.00,8042.00,21700,20220818,-44.47,12000,20230630,0.42,17890,-32.64,20230214,12000,0.42,20230630,21700,-44.47,20220818,12000,0.42,20230630,1.20,N,053580,500,68 억,,1896689,N,N,0,N,00,N
|
|
20230705,110447,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12060,-40,5,-0.33,71308400,5917,46.42,12080,12090,12030,15730,8470,12100,12051.44,13.91,0,-1737,12246,12172,12136,12062,12026,12155,12045,69,3630,500,8710,10,1,13636248,1645,14.41,1.50,12,0.04,837.00,8042.00,21700,20220818,-44.42,12000,20230630,0.50,17890,-32.59,20230214,12000,0.50,20230630,21700,-44.42,20220818,12000,0.50,20230630,1.20,N,053580,500,68 억,,1896689,N,N,0,N,00,N
|
|
20230705,100445,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12060,-40,5,-0.33,22027660,1826,14.32,12080,12090,12040,15730,8470,12100,12063.34,13.91,0,-471,12246,12172,12136,12062,12026,12155,12045,69,3630,500,8710,10,1,13636248,1645,14.41,1.50,12,0.01,837.00,8042.00,21700,20220818,-44.42,12000,20230630,0.50,17890,-32.59,20230214,12000,0.50,20230630,21700,-44.42,20220818,12000,0.50,20230630,1.20,N,053580,500,68 억,,1896689,N,N,0,N,00,N
|
|
20230705,090444,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12080,-20,5,-0.17,640240,53,0.42,12080,12080,12080,15730,8470,12100,12080.00,13.91,0,0,12246,12172,12136,12062,12026,12155,12045,69,3630,500,8710,10,1,13636248,1647,14.43,1.50,12,0.00,837.00,8042.00,21700,20220818,-44.33,12000,20230630,0.67,17890,-32.48,20230214,12000,0.67,20230630,21700,-44.33,20220818,12000,0.67,20230630,1.20,N,053580,500,68 억,,1896689,N,N,0,N,00,N
|
|
20230704,160444,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12100,-60,5,-0.49,153081580,12605,77.08,12160,12210,12100,15800,8520,12160,12144.51,13.92,0,-2014,12400,12280,12180,12060,11960,12230,12010,69,3640,500,8750,10,1,13636248,1650,14.46,1.50,12,0.09,837.00,8042.00,21700,20220818,-44.24,12000,20230630,0.83,17890,-32.36,20230214,12000,0.83,20230630,21700,-44.24,20220818,12000,0.83,20230630,1.18,N,053580,500,68 억,,1898504,N,N,0,N,00,N
|
|
20230704,150438,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12120,-40,5,-0.33,113415790,9335,57.08,12160,12210,12110,15800,8520,12160,12149.52,13.92,0,-1508,12400,12280,12180,12060,11960,12230,12010,69,3640,500,8750,10,1,13636248,1653,14.48,1.51,12,0.07,837.00,8042.00,21700,20220818,-44.15,12000,20230630,1.00,17890,-32.25,20230214,12000,1.00,20230630,21700,-44.15,20220818,12000,1.00,20230630,1.18,N,053580,500,68 억,,1898504,N,N,0,N,00,N
|
|
20230704,140442,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12140,-20,5,-0.16,102282350,8417,51.47,12160,12210,12110,15800,8520,12160,12151.88,13.92,0,-1641,12400,12280,12180,12060,11960,12230,12010,69,3640,500,8750,10,1,13636248,1655,14.50,1.51,12,0.06,837.00,8042.00,21700,20220818,-44.06,12000,20230630,1.17,17890,-32.14,20230214,12000,1.17,20230630,21700,-44.06,20220818,12000,1.17,20230630,1.18,N,053580,500,68 억,,1898504,N,N,0,N,00,N
|
|
20230704,130435,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12140,-20,5,-0.16,98496980,8105,49.56,12160,12210,12110,15800,8520,12160,12152.62,13.92,0,-1732,12400,12280,12180,12060,11960,12230,12010,69,3640,500,8750,10,1,13636248,1655,14.50,1.51,12,0.06,837.00,8042.00,21700,20220818,-44.06,12000,20230630,1.17,17890,-32.14,20230214,12000,1.17,20230630,21700,-44.06,20220818,12000,1.17,20230630,1.18,N,053580,500,68 억,,1898504,N,N,0,N,00,N
|
|
20230704,120439,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12140,-20,5,-0.16,94662840,7789,47.63,12160,12210,12110,15800,8520,12160,12153.40,13.92,0,-1835,12400,12280,12180,12060,11960,12230,12010,69,3640,500,8750,10,1,13636248,1655,14.50,1.51,12,0.06,837.00,8042.00,21700,20220818,-44.06,12000,20230630,1.17,17890,-32.14,20230214,12000,1.17,20230630,21700,-44.06,20220818,12000,1.17,20230630,1.18,N,053580,500,68 억,,1898504,N,N,0,N,00,N
|
|
20230704,110436,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12160,0,3,0.00,60547390,4976,30.43,12160,12210,12160,15800,8520,12160,12167.88,13.92,0,-1131,12400,12280,12180,12060,11960,12230,12010,69,3640,500,8750,10,1,13636248,1658,14.53,1.51,12,0.04,837.00,8042.00,21700,20220818,-43.96,12000,20230630,1.33,17890,-32.03,20230214,12000,1.33,20230630,21700,-43.96,20220818,12000,1.33,20230630,1.18,N,053580,500,68 억,,1898504,N,N,0,N,00,N
|
|
20230704,100435,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12170,10,2,0.08,45027620,3701,22.63,12160,12200,12160,15800,8520,12160,12166.34,13.92,0,-381,12400,12280,12180,12060,11960,12230,12010,69,3640,500,8750,10,1,13636248,1660,14.54,1.51,12,0.03,837.00,8042.00,21700,20220818,-43.92,12000,20230630,1.42,17890,-31.97,20230214,12000,1.42,20230630,21700,-43.92,20220818,12000,1.42,20230630,1.18,N,053580,500,68 억,,1898504,N,N,0,N,00,N
|
|
20230704,090436,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12160,0,3,0.00,25450880,2093,12.80,12160,12160,12160,15800,8520,12160,12160.00,13.92,0,160,12400,12280,12180,12060,11960,12230,12010,69,3640,500,8750,10,1,13636248,1658,14.53,1.51,12,0.02,837.00,8042.00,21700,20220818,-43.96,12000,20230630,1.33,17890,-32.03,20230214,12000,1.33,20230630,21700,-43.96,20220818,12000,1.33,20230630,1.18,N,053580,500,68 억,,1898504,N,N,0,N,00,N
|
|
20230703,160430,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12160,130,2,1.08,199939630,16354,104.56,12260,12300,12080,15630,8430,12030,12225.74,13.89,0,4718,12103,12066,12033,11996,11963,12050,11980,69,3600,500,8660,10,1,13636248,1658,14.53,1.51,12,0.12,837.00,8042.00,21700,20220818,-43.96,12000,20230630,1.33,17890,-32.03,20230214,12000,1.33,20230630,21700,-43.96,20220818,12000,1.33,20230630,1.18,N,053580,500,68 억,,1893722,N,N,0,N,00,N
|
|
20230703,150434,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12190,160,2,1.33,191278250,15642,100.01,12260,12300,12080,15630,8430,12030,12228.50,13.89,0,4611,12103,12066,12033,11996,11963,12050,11980,69,3600,500,8660,10,1,13636248,1662,14.56,1.52,12,0.11,837.00,8042.00,21700,20220818,-43.82,12000,20230630,1.58,17890,-31.86,20230214,12000,1.58,20230630,21700,-43.82,20220818,12000,1.58,20230630,1.18,N,053580,500,68 억,,1893722,N,N,0,N,00,N
|
|
20230703,140432,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12200,170,2,1.41,181986710,14880,95.13,12260,12300,12080,15630,8430,12030,12230.29,13.89,0,4449,12103,12066,12033,11996,11963,12050,11980,69,3600,500,8660,10,1,13636248,1664,14.58,1.52,12,0.11,837.00,8042.00,21700,20220818,-43.78,12000,20230630,1.67,17890,-31.81,20230214,12000,1.67,20230630,21700,-43.78,20220818,12000,1.67,20230630,1.18,N,053580,500,68 억,,1893722,N,N,0,N,00,N
|
|
20230703,130432,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12220,190,2,1.58,140880970,11516,73.63,12260,12300,12080,15630,8430,12030,12233.50,13.89,0,3858,12103,12066,12033,11996,11963,12050,11980,69,3600,500,8660,10,1,13636248,1666,14.60,1.52,12,0.08,837.00,8042.00,21700,20220818,-43.69,12000,20230630,1.83,17890,-31.69,20230214,12000,1.83,20230630,21700,-43.69,20220818,12000,1.83,20230630,1.18,N,053580,500,68 억,,1893722,N,N,0,N,00,N
|
|
20230703,120434,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12270,240,2,2.00,130221300,10647,68.07,12260,12300,12080,15630,8430,12030,12230.80,13.89,0,3825,12103,12066,12033,11996,11963,12050,11980,69,3600,500,8660,10,1,13636248,1673,14.66,1.53,12,0.08,837.00,8042.00,21700,20220818,-43.46,12000,20230630,2.25,17890,-31.41,20230214,12000,2.25,20230630,21700,-43.46,20220818,12000,2.25,20230630,1.18,N,053580,500,68 억,,1893722,N,N,0,N,00,N
|
|
20230703,110431,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12270,240,2,2.00,101702470,8318,53.18,12260,12300,12080,15630,8430,12030,12226.79,13.89,0,2965,12103,12066,12033,11996,11963,12050,11980,69,3600,500,8660,10,1,13636248,1673,14.66,1.53,12,0.06,837.00,8042.00,21700,20220818,-43.46,12000,20230630,2.25,17890,-31.41,20230214,12000,2.25,20230630,21700,-43.46,20220818,12000,2.25,20230630,1.18,N,053580,500,68 억,,1893722,N,N,0,N,00,N
|
|
20230703,100425,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12280,250,2,2.08,63019650,5167,33.03,12260,12280,12080,15630,8430,12030,12196.56,13.89,0,2386,12103,12066,12033,11996,11963,12050,11980,69,3600,500,8660,10,1,13636248,1675,14.67,1.53,12,0.04,837.00,8042.00,21700,20220818,-43.41,12000,20230630,2.33,17890,-31.36,20230214,12000,2.33,20230630,21700,-43.41,20220818,12000,2.33,20230630,1.18,N,053580,500,68 억,,1893722,N,N,0,N,00,N
|
|
20230703,090427,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12150,120,2,1.00,5577370,458,2.93,12260,12260,12150,15630,8430,12030,12177.66,13.89,0,-163,12103,12066,12033,11996,11963,12050,11980,69,3600,500,8660,10,1,13636248,1657,14.52,1.51,12,0.00,837.00,8042.00,21700,20220818,-44.01,12000,20230630,1.25,17890,-32.08,20230214,12000,1.25,20230630,21700,-44.01,20220818,12000,1.25,20230630,1.18,N,053580,500,68 억,,1893722,N,N,0,N,00,N
|