178 lines
76 KiB
CSV
178 lines
76 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
|
|
20230831,160540,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11900,-70,5,-0.58,62698720,5242,95.41,12020,12050,11870,15560,8380,11970,11960.84,12.95,0,-767,12110,12040,11970,11900,11830,12005,11865,69,3590,500,8610,10,1,13636248,1623,14.22,1.48,12,0.04,837.00,8042.00,20100,20220830,-40.80,11630,20230823,2.32,17890,-33.48,20230214,11630,2.32,20230823,20000,-40.50,20220901,11630,2.32,20230823,0.92,N,053580,500,68 억,,1766420,N,N,0,N,00,N
|
|
20230831,150702,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11870,-100,5,-0.84,57002650,4763,86.69,12020,12050,11870,15560,8380,11970,11967.80,12.95,0,-446,12110,12040,11970,11900,11830,12005,11865,69,3590,500,8610,10,1,13636248,1619,14.18,1.48,12,0.03,837.00,8042.00,20100,20220830,-40.95,11630,20230823,2.06,17890,-33.65,20230214,11630,2.06,20230823,20000,-40.65,20220901,11630,2.06,20230823,0.92,N,053580,500,68 억,,1766420,N,N,0,N,00,N
|
|
20230831,140743,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11980,10,2,0.08,41818300,3488,63.49,12020,12050,11900,15560,8380,11970,11989.19,12.95,0,-483,12110,12040,11970,11900,11830,12005,11865,69,3590,500,8610,10,1,13636248,1634,14.31,1.49,12,0.03,837.00,8042.00,20100,20220830,-40.40,11630,20230823,3.01,17890,-33.04,20230214,11630,3.01,20230823,20000,-40.10,20220901,11630,3.01,20230823,0.92,N,053580,500,68 억,,1766420,N,N,0,N,00,N
|
|
20230831,130720,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11900,-70,5,-0.58,41519080,3463,63.03,12020,12050,11900,15560,8380,11970,11989.34,12.95,0,-483,12110,12040,11970,11900,11830,12005,11865,69,3590,500,8610,10,1,13636248,1623,14.22,1.48,12,0.03,837.00,8042.00,20100,20220830,-40.80,11630,20230823,2.32,17890,-33.48,20230214,11630,2.32,20230823,20000,-40.50,20220901,11630,2.32,20230823,0.92,N,053580,500,68 억,,1766420,N,N,0,N,00,N
|
|
20230831,120736,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11990,20,2,0.17,36928170,3078,56.02,12020,12050,11920,15560,8380,11970,11997.46,12.95,0,-483,12110,12040,11970,11900,11830,12005,11865,69,3590,500,8610,10,1,13636248,1635,14.32,1.49,12,0.02,837.00,8042.00,20100,20220830,-40.35,11630,20230823,3.10,17890,-32.98,20230214,11630,3.10,20230823,20000,-40.05,20220901,11630,3.10,20230823,0.92,N,053580,500,68 억,,1766420,N,N,0,N,00,N
|
|
20230831,111033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11940,-30,5,-0.25,32518490,2709,49.31,12020,12050,11930,15560,8380,11970,12003.87,12.95,0,-483,12110,12040,11970,11900,11830,12005,11865,69,3590,500,8610,10,1,13636248,1628,14.27,1.48,12,0.02,837.00,8042.00,20100,20220830,-40.60,11630,20230823,2.67,17890,-33.26,20230214,11630,2.67,20230823,20000,-40.30,20220901,11630,2.67,20230823,0.92,N,053580,500,68 억,,1766420,N,N,0,N,00,N
|
|
20230831,100810,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,12040,70,2,0.58,22149860,1843,33.55,12020,12050,11970,15560,8380,11970,12018.37,12.95,0,-283,12110,12040,11970,11900,11830,12005,11865,69,3590,500,8610,10,1,13636248,1642,14.38,1.50,12,0.01,837.00,8042.00,20100,20220830,-40.10,11630,20230823,3.53,17890,-32.70,20230214,11630,3.53,20230823,20000,-39.80,20220901,11630,3.53,20230823,0.92,N,053580,500,68 억,,1766420,N,N,0,N,00,N
|
|
20230831,090654,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,12020,50,2,0.42,131960,11,0.20,12020,12020,11970,15560,8380,11970,11996.36,12.95,0,-4,12110,12040,11970,11900,11830,12005,11865,69,3590,500,8610,10,1,13636248,1639,14.36,1.49,12,0.00,837.00,8042.00,20100,20220830,-40.20,11630,20230823,3.35,17890,-32.81,20230214,11630,3.35,20230823,20000,-39.90,20220901,11630,3.35,20230823,0.92,N,053580,500,68 억,,1766420,N,N,0,N,00,N
|
|
20230830,160543,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11970,-20,5,-0.17,65648690,5491,59.89,12030,12040,11900,15580,8400,11990,11955.68,12.96,0,-342,12203,12096,11913,11806,11623,12150,11860,69,3590,500,8630,10,1,13636248,1632,14.30,1.49,12,0.04,837.00,8042.00,20100,20220830,-40.45,11630,20230823,2.92,17890,-33.09,20230214,11630,2.92,20230823,20100,-40.45,20220830,11630,2.92,20230823,0.92,N,053580,500,68 억,,1766726,N,N,0,N,00,N
|
|
20230830,150646,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11990,0,3,0.00,62356410,5216,56.89,12030,12040,11900,15580,8400,11990,11954.83,12.96,0,-281,12203,12096,11913,11806,11623,12150,11860,69,3590,500,8630,10,1,13636248,1635,14.32,1.49,12,0.04,837.00,8042.00,20100,20220830,-40.35,11630,20230823,3.10,17890,-32.98,20230214,11630,3.10,20230823,20100,-40.35,20220830,11630,3.10,20230823,0.92,N,053580,500,68 억,,1766726,N,N,0,N,00,N
|
|
20230830,140720,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11930,-60,5,-0.50,55109890,4610,50.28,12030,12040,11900,15580,8400,11990,11954.42,12.96,0,-86,12203,12096,11913,11806,11623,12150,11860,69,3590,500,8630,10,1,13636248,1627,14.25,1.48,12,0.03,837.00,8042.00,20100,20220830,-40.65,11630,20230823,2.58,17890,-33.31,20230214,11630,2.58,20230823,20100,-40.65,20220830,11630,2.58,20230823,0.92,N,053580,500,68 억,,1766726,N,N,0,N,00,N
|
|
20230830,130705,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11930,-60,5,-0.50,50953840,4262,46.49,12030,12040,11900,15580,8400,11990,11955.38,12.96,0,3,12203,12096,11913,11806,11623,12150,11860,69,3590,500,8630,10,1,13636248,1627,14.25,1.48,12,0.03,837.00,8042.00,20100,20220830,-40.65,11630,20230823,2.58,17890,-33.31,20230214,11630,2.58,20230823,20100,-40.65,20220830,11630,2.58,20230823,0.92,N,053580,500,68 억,,1766726,N,N,0,N,00,N
|
|
20230830,120720,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,12000,10,2,0.08,45909960,3840,41.88,12030,12040,11900,15580,8400,11990,11955.72,12.96,0,-9,12203,12096,11913,11806,11623,12150,11860,69,3590,500,8630,10,1,13636248,1636,14.34,1.49,12,0.03,837.00,8042.00,20100,20220830,-40.30,11630,20230823,3.18,17890,-32.92,20230214,11630,3.18,20230823,20100,-40.30,20220830,11630,3.18,20230823,0.92,N,053580,500,68 억,,1766726,N,N,0,N,00,N
|
|
20230830,111022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11930,-60,5,-0.50,38127000,3191,34.81,12030,12040,11900,15580,8400,11990,11948.29,12.96,0,34,12203,12096,11913,11806,11623,12150,11860,69,3590,500,8630,10,1,13636248,1627,14.25,1.48,12,0.02,837.00,8042.00,20100,20220830,-40.65,11630,20230823,2.58,17890,-33.31,20230214,11630,2.58,20230823,20100,-40.65,20220830,11630,2.58,20230823,0.92,N,053580,500,68 억,,1766726,N,N,0,N,00,N
|
|
20230830,100745,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11950,-40,5,-0.33,15202080,1270,13.85,12030,12040,11900,15580,8400,11990,11970.14,12.96,0,-105,12203,12096,11913,11806,11623,12150,11860,69,3590,500,8630,10,1,13636248,1630,14.28,1.49,12,0.01,837.00,8042.00,20100,20220830,-40.55,11630,20230823,2.75,17890,-33.20,20230214,11630,2.75,20230823,20100,-40.55,20220830,11630,2.75,20230823,0.92,N,053580,500,68 억,,1766726,N,N,0,N,00,N
|
|
20230830,090645,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11910,-80,5,-0.67,4783880,400,4.36,12030,12040,11900,15580,8400,11990,11959.70,12.96,0,-2,12203,12096,11913,11806,11623,12150,11860,69,3590,500,8630,10,1,13636248,1624,14.23,1.48,12,0.00,837.00,8042.00,20100,20220830,-40.75,11630,20230823,2.41,17890,-33.43,20230214,11630,2.41,20230823,20100,-40.75,20220830,11630,2.41,20230823,0.92,N,053580,500,68 억,,1766726,N,N,0,N,00,N
|
|
20230829,160539,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11990,190,2,1.61,109670610,9168,145.41,11730,12020,11730,15340,8260,11800,11962.33,12.93,0,3873,11933,11866,11773,11706,11613,11820,11660,69,3540,500,8490,10,1,13636248,1635,14.32,1.49,12,0.07,837.00,8042.00,20100,20220830,-40.35,11630,20230823,3.10,17890,-32.98,20230214,11630,3.10,20230823,20100,-40.35,20220830,11630,3.10,20230823,0.91,N,053580,500,68 억,,1762854,N,N,0,N,00,N
|
|
20230829,150650,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,12020,220,2,1.86,103217100,8629,136.86,11730,12020,11730,15340,8260,11800,11961.65,12.93,0,3817,11933,11866,11773,11706,11613,11820,11660,69,3540,500,8490,10,1,13636248,1639,14.36,1.49,12,0.06,837.00,8042.00,20100,20220830,-40.20,11630,20230823,3.35,17890,-32.81,20230214,11630,3.35,20230823,20100,-40.20,20220830,11630,3.35,20230823,0.91,N,053580,500,68 억,,1762854,N,N,0,N,00,N
|
|
20230829,140744,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11970,170,2,1.44,81945000,6857,108.75,11730,12010,11730,15340,8260,11800,11950.56,12.93,0,2982,11933,11866,11773,11706,11613,11820,11660,69,3540,500,8490,10,1,13636248,1632,14.30,1.49,12,0.05,837.00,8042.00,20100,20220830,-40.45,11630,20230823,2.92,17890,-33.09,20230214,11630,2.92,20230823,20100,-40.45,20220830,11630,2.92,20230823,0.91,N,053580,500,68 억,,1762854,N,N,0,N,00,N
|
|
20230829,130708,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11990,190,2,1.61,76798570,6428,101.95,11730,12010,11730,15340,8260,11800,11947.51,12.93,0,2999,11933,11866,11773,11706,11613,11820,11660,69,3540,500,8490,10,1,13636248,1635,14.32,1.49,12,0.05,837.00,8042.00,20100,20220830,-40.35,11630,20230823,3.10,17890,-32.98,20230214,11630,3.10,20230823,20100,-40.35,20220830,11630,3.10,20230823,0.91,N,053580,500,68 억,,1762854,N,N,0,N,00,N
|
|
20230829,120733,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11970,170,2,1.44,59013780,4945,78.43,11730,11980,11730,15340,8260,11800,11934.03,12.93,0,2460,11933,11866,11773,11706,11613,11820,11660,69,3540,500,8490,10,1,13636248,1632,14.30,1.49,12,0.04,837.00,8042.00,20100,20220830,-40.45,11630,20230823,2.92,17890,-33.09,20230214,11630,2.92,20230823,20100,-40.45,20220830,11630,2.92,20230823,0.91,N,053580,500,68 억,,1762854,N,N,0,N,00,N
|
|
20230829,111147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11950,150,2,1.27,51076820,4281,67.90,11730,11980,11730,15340,8260,11800,11931.05,12.93,0,2449,11933,11866,11773,11706,11613,11820,11660,69,3540,500,8490,10,1,13636248,1630,14.28,1.49,12,0.03,837.00,8042.00,20100,20220830,-40.55,11630,20230823,2.75,17890,-33.20,20230214,11630,2.75,20230823,20100,-40.55,20220830,11630,2.75,20230823,0.91,N,053580,500,68 억,,1762854,N,N,0,N,00,N
|
|
20230829,100808,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11930,130,2,1.10,30660990,2574,40.82,11730,11950,11730,15340,8260,11800,11911.81,12.93,0,1387,11933,11866,11773,11706,11613,11820,11660,69,3540,500,8490,10,1,13636248,1627,14.25,1.48,12,0.02,837.00,8042.00,20100,20220830,-40.65,11630,20230823,2.58,17890,-33.31,20230214,11630,2.58,20230823,20100,-40.65,20220830,11630,2.58,20230823,0.91,N,053580,500,68 억,,1762854,N,N,0,N,00,N
|
|
20230829,090528,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11900,100,2,0.85,745500,63,1.00,11730,11900,11730,15340,8260,11800,11833.33,12.93,0,1,11933,11866,11773,11706,11613,11820,11660,69,3540,500,8490,10,1,13636248,1623,14.22,1.48,12,0.00,837.00,8042.00,20100,20220830,-40.80,11630,20230823,2.32,17890,-33.48,20230214,11630,2.32,20230823,20100,-40.80,20220830,11630,2.32,20230823,0.91,N,053580,500,68 억,,1762854,N,N,0,N,00,N
|
|
20230828,160524,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11800,150,2,1.29,73751080,6284,105.26,11840,11840,11680,15140,8160,11650,11736.30,12.93,0,27,11843,11746,11693,11596,11543,11720,11570,69,3490,500,8380,10,1,13636248,1609,14.10,1.47,12,0.05,837.00,8042.00,20100,20220830,-41.29,11630,20230823,1.46,17890,-34.04,20230214,11630,1.46,20230823,20100,-41.29,20220830,11630,1.46,20230823,0.93,N,053580,500,68 억,,1762827,N,N,0,N,00,N
|
|
20230828,150529,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11770,120,2,1.03,65093180,5547,92.91,11840,11840,11680,15140,8160,11650,11734.84,12.93,0,65,11843,11746,11693,11596,11543,11720,11570,69,3490,500,8380,10,1,13636248,1605,14.06,1.46,12,0.04,837.00,8042.00,20100,20220830,-41.44,11630,20230823,1.20,17890,-34.21,20230214,11630,1.20,20230823,20100,-41.44,20220830,11630,1.20,20230823,0.93,N,053580,500,68 억,,1762827,N,N,0,N,00,N
|
|
20230828,140530,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11780,130,2,1.12,27295420,2324,38.93,11840,11840,11680,15140,8160,11650,11745.02,12.93,0,205,11843,11746,11693,11596,11543,11720,11570,69,3490,500,8380,10,1,13636248,1606,14.07,1.46,12,0.02,837.00,8042.00,20100,20220830,-41.39,11630,20230823,1.29,17890,-34.15,20230214,11630,1.29,20230823,20100,-41.39,20220830,11630,1.29,20230823,0.93,N,053580,500,68 억,,1762827,N,N,0,N,00,N
|
|
20230828,130534,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11760,110,2,0.94,22886140,1949,32.65,11840,11840,11680,15140,8160,11650,11742.50,12.93,0,251,11843,11746,11693,11596,11543,11720,11570,69,3490,500,8380,10,1,13636248,1604,14.05,1.46,12,0.01,837.00,8042.00,20100,20220830,-41.49,11630,20230823,1.12,17890,-34.26,20230214,11630,1.12,20230823,20100,-41.49,20220830,11630,1.12,20230823,0.93,N,053580,500,68 억,,1762827,N,N,0,N,00,N
|
|
20230828,120529,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11720,70,2,0.60,18688910,1592,26.67,11840,11840,11680,15140,8160,11650,11739.27,12.93,0,340,11843,11746,11693,11596,11543,11720,11570,69,3490,500,8380,10,1,13636248,1598,14.00,1.46,12,0.01,837.00,8042.00,20100,20220830,-41.69,11630,20230823,0.77,17890,-34.49,20230214,11630,0.77,20230823,20100,-41.69,20220830,11630,0.77,20230823,0.93,N,053580,500,68 억,,1762827,N,N,0,N,00,N
|
|
20230828,110526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11780,130,2,1.12,10534470,895,14.99,11840,11840,11680,15140,8160,11650,11770.36,12.93,0,-22,11843,11746,11693,11596,11543,11720,11570,69,3490,500,8380,10,1,13636248,1606,14.07,1.46,12,0.01,837.00,8042.00,20100,20220830,-41.39,11630,20230823,1.29,17890,-34.15,20230214,11630,1.29,20230823,20100,-41.39,20220830,11630,1.29,20230823,0.93,N,053580,500,68 억,,1762827,N,N,0,N,00,N
|
|
20230828,100521,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11740,90,2,0.77,5033370,427,7.15,11840,11840,11740,15140,8160,11650,11787.75,12.93,0,-80,11843,11746,11693,11596,11543,11720,11570,69,3490,500,8380,10,1,13636248,1601,14.03,1.46,12,0.00,837.00,8042.00,20100,20220830,-41.59,11630,20230823,0.95,17890,-34.38,20230214,11630,0.95,20230823,20100,-41.59,20220830,11630,0.95,20230823,0.93,N,053580,500,68 억,,1762827,N,N,0,N,00,N
|
|
20230828,090529,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11840,190,2,1.63,23680,2,0.03,11840,11840,11840,15140,8160,11650,11840.00,12.93,0,0,11843,11746,11693,11596,11543,11720,11570,69,3490,500,8380,10,1,13636248,1615,14.15,1.47,12,0.00,837.00,8042.00,20100,20220830,-41.09,11630,20230823,1.81,17890,-33.82,20230214,11630,1.81,20230823,20100,-41.09,20220830,11630,1.81,20230823,0.93,N,053580,500,68 억,,1762827,N,N,0,N,00,N
|
|
20230825,160524,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11650,-30,5,-0.26,69827990,5970,96.35,11690,11790,11640,15180,8180,11680,11696.48,12.94,0,-2231,11960,11820,11740,11600,11520,11780,11560,69,3500,500,8400,10,1,13636248,1589,13.92,1.45,12,0.04,837.00,8042.00,20100,20220830,-42.04,11630,20230823,0.17,17890,-34.88,20230214,11630,0.17,20230823,20100,-42.04,20220830,11630,0.17,20230823,0.93,N,053580,500,68 억,,1765059,N,N,0,N,00,N
|
|
20230825,150529,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11680,0,3,0.00,61074080,5219,84.23,11690,11790,11640,15180,8180,11680,11702.26,12.94,0,-2097,11960,11820,11740,11600,11520,11780,11560,69,3500,500,8400,10,1,13636248,1593,13.95,1.45,12,0.04,837.00,8042.00,20100,20220830,-41.89,11630,20230823,0.43,17890,-34.71,20230214,11630,0.43,20230823,20100,-41.89,20220830,11630,0.43,20230823,0.93,N,053580,500,68 억,,1765059,N,N,0,N,00,N
|
|
20230825,140526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11700,20,2,0.17,47845920,4085,65.93,11690,11790,11640,15180,8180,11680,11712.59,12.94,0,-1700,11960,11820,11740,11600,11520,11780,11560,69,3500,500,8400,10,1,13636248,1595,13.98,1.45,12,0.03,837.00,8042.00,20100,20220830,-41.79,11630,20230823,0.60,17890,-34.60,20230214,11630,0.60,20230823,20100,-41.79,20220830,11630,0.60,20230823,0.93,N,053580,500,68 억,,1765059,N,N,0,N,00,N
|
|
20230825,130525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11720,40,2,0.34,34363270,2936,47.39,11690,11790,11640,15180,8180,11680,11704.11,12.94,0,-1169,11960,11820,11740,11600,11520,11780,11560,69,3500,500,8400,10,1,13636248,1598,14.00,1.46,12,0.02,837.00,8042.00,20100,20220830,-41.69,11630,20230823,0.77,17890,-34.49,20230214,11630,0.77,20230823,20100,-41.69,20220830,11630,0.77,20230823,0.93,N,053580,500,68 억,,1765059,N,N,0,N,00,N
|
|
20230825,120524,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11690,10,2,0.09,30791890,2631,42.46,11690,11790,11640,15180,8180,11680,11703.49,12.94,0,-1082,11960,11820,11740,11600,11520,11780,11560,69,3500,500,8400,10,1,13636248,1594,13.97,1.45,12,0.02,837.00,8042.00,20100,20220830,-41.84,11630,20230823,0.52,17890,-34.66,20230214,11630,0.52,20230823,20100,-41.84,20220830,11630,0.52,20230823,0.93,N,053580,500,68 억,,1765059,N,N,0,N,00,N
|
|
20230825,110526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11670,-10,5,-0.09,29225780,2497,40.30,11690,11790,11640,15180,8180,11680,11704.36,12.94,0,-1051,11960,11820,11740,11600,11520,11780,11560,69,3500,500,8400,10,1,13636248,1591,13.94,1.45,12,0.02,837.00,8042.00,20100,20220830,-41.94,11630,20230823,0.34,17890,-34.77,20230214,11630,0.34,20230823,20100,-41.94,20220830,11630,0.34,20230823,0.93,N,053580,500,68 억,,1765059,N,N,0,N,00,N
|
|
20230825,100526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11650,-30,5,-0.26,24362020,2080,33.57,11690,11790,11640,15180,8180,11680,11712.51,12.94,0,-936,11960,11820,11740,11600,11520,11780,11560,69,3500,500,8400,10,1,13636248,1589,13.92,1.45,12,0.02,837.00,8042.00,20100,20220830,-42.04,11630,20230823,0.17,17890,-34.88,20230214,11630,0.17,20230823,20100,-42.04,20220830,11630,0.17,20230823,0.93,N,053580,500,68 억,,1765059,N,N,0,N,00,N
|
|
20230825,090525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,11690,10,2,0.09,175350,15,0.24,11690,11690,11690,15180,8180,11680,11690.00,12.94,0,0,11960,11820,11740,11600,11520,11780,11560,69,3500,500,8400,10,1,13636248,1594,13.97,1.45,12,0.00,837.00,8042.00,20100,20220830,-41.84,11630,20230823,0.52,17890,-34.66,20230214,11630,0.52,20230823,20100,-41.84,20220830,11630,0.52,20230823,0.93,N,053580,500,68 억,,1765059,N,N,0,N,00,N
|
|
20230824,160520,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,11680,10,2,0.09,72178710,6168,38.86,11720,11880,11660,15170,8170,11670,11702.13,12.95,0,-1339,11763,11716,11673,11626,11583,11695,11605,69,3500,500,8400,10,1,13636248,1593,13.95,1.45,12,0.05,837.00,8042.00,20100,20220830,-41.89,11630,20230823,0.43,17890,-34.71,20230214,11630,0.43,20230823,20100,-41.89,20220830,11630,0.43,20230823,0.95,N,053580,500,68 억,,1766399,N,N,0,N,00,N
|
|
20230824,150520,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,11700,30,2,0.26,45883520,3921,24.70,11720,11880,11660,15170,8170,11670,11701.99,12.95,0,-1111,11763,11716,11673,11626,11583,11695,11605,69,3500,500,8400,10,1,13636248,1595,13.98,1.45,12,0.03,837.00,8042.00,20100,20220830,-41.79,11630,20230823,0.60,17890,-34.60,20230214,11630,0.60,20230823,20100,-41.79,20220830,11630,0.60,20230823,0.95,N,053580,500,68 억,,1766399,N,N,0,N,00,N
|
|
20230824,140521,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,11710,40,2,0.34,39332670,3362,21.18,11720,11880,11660,15170,8170,11670,11699.19,12.95,0,-1004,11763,11716,11673,11626,11583,11695,11605,69,3500,500,8400,10,1,13636248,1597,13.99,1.46,12,0.02,837.00,8042.00,20100,20220830,-41.74,11630,20230823,0.69,17890,-34.54,20230214,11630,0.69,20230823,20100,-41.74,20220830,11630,0.69,20230823,0.95,N,053580,500,68 억,,1766399,N,N,0,N,00,N
|
|
20230824,130525,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,11680,10,2,0.09,34019660,2909,18.33,11720,11880,11660,15170,8170,11670,11694.62,12.95,0,-948,11763,11716,11673,11626,11583,11695,11605,69,3500,500,8400,10,1,13636248,1593,13.95,1.45,12,0.02,837.00,8042.00,20100,20220830,-41.89,11630,20230823,0.43,17890,-34.71,20230214,11630,0.43,20230823,20100,-41.89,20220830,11630,0.43,20230823,0.95,N,053580,500,68 억,,1766399,N,N,0,N,00,N
|
|
20230824,120524,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,11680,10,2,0.09,33330070,2850,17.96,11720,11880,11660,15170,8170,11670,11694.76,12.95,0,-938,11763,11716,11673,11626,11583,11695,11605,69,3500,500,8400,10,1,13636248,1593,13.95,1.45,12,0.02,837.00,8042.00,20100,20220830,-41.89,11630,20230823,0.43,17890,-34.71,20230214,11630,0.43,20230823,20100,-41.89,20220830,11630,0.43,20230823,0.95,N,053580,500,68 억,,1766399,N,N,0,N,00,N
|
|
20230824,110523,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,11670,0,3,0.00,31916990,2729,17.19,11720,11880,11660,15170,8170,11670,11695.49,12.95,0,-920,11763,11716,11673,11626,11583,11695,11605,69,3500,500,8400,10,1,13636248,1591,13.94,1.45,12,0.02,837.00,8042.00,20100,20220830,-41.94,11630,20230823,0.34,17890,-34.77,20230214,11630,0.34,20230823,20100,-41.94,20220830,11630,0.34,20230823,0.95,N,053580,500,68 억,,1766399,N,N,0,N,00,N
|
|
20230824,100522,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,11690,20,2,0.17,27911600,2386,15.03,11720,11880,11660,15170,8170,11670,11698.07,12.95,0,-860,11763,11716,11673,11626,11583,11695,11605,69,3500,500,8400,10,1,13636248,1594,13.97,1.45,12,0.02,837.00,8042.00,20100,20220830,-41.84,11630,20230823,0.52,17890,-34.66,20230214,11630,0.52,20230823,20100,-41.84,20220830,11630,0.52,20230823,0.95,N,053580,500,68 억,,1766399,N,N,0,N,00,N
|
|
20230824,090523,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,11720,50,2,0.43,117200,10,0.06,11720,11720,11720,15170,8170,11670,11720.00,12.95,0,7,11763,11716,11673,11626,11583,11695,11605,69,3500,500,8400,10,1,13636248,1598,14.00,1.46,12,0.00,837.00,8042.00,20100,20220830,-41.69,11630,20230823,0.77,17890,-34.49,20230214,11630,0.77,20230823,20100,-41.69,20220830,11630,0.77,20230823,0.95,N,053580,500,68 억,,1766399,N,N,0,N,00,N
|
|
20230823,160518,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,11670,-50,5,-0.43,184943380,15865,78.61,11710,11720,11630,15230,8210,11720,11657.32,13.02,0,-3098,11873,11796,11723,11646,11573,11760,11610,69,3510,500,8430,10,1,13636248,1591,13.94,1.45,12,0.12,837.00,8042.00,20100,20220822,-41.94,11630,20230823,0.34,17890,-34.77,20230214,11630,0.34,20230823,20100,-41.94,20220830,11630,0.34,20230823,0.96,N,053580,500,68 억,,1774898,N,N,0,N,00,N
|
|
20230823,150520,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,11650,-70,5,-0.60,176002650,15098,74.81,11710,11720,11630,15230,8210,11720,11657.35,13.02,0,-2841,11873,11796,11723,11646,11573,11760,11610,69,3510,500,8430,10,1,13636248,1589,13.92,1.45,12,0.11,837.00,8042.00,20100,20220822,-42.04,11630,20230823,0.17,17890,-34.88,20230214,11630,0.17,20230823,20100,-42.04,20220830,11630,0.17,20230823,0.96,N,053580,500,68 억,,1774898,N,N,0,N,00,N
|
|
20230823,140523,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,11640,-80,5,-0.68,149969010,12862,63.73,11710,11720,11630,15230,8210,11720,11659.85,13.02,0,-2367,11873,11796,11723,11646,11573,11760,11610,69,3510,500,8430,10,1,13636248,1587,13.91,1.45,12,0.09,837.00,8042.00,20100,20220822,-42.09,11630,20230823,0.09,17890,-34.94,20230214,11630,0.09,20230823,20100,-42.09,20220830,11630,0.09,20230823,0.96,N,053580,500,68 억,,1774898,N,N,0,N,00,N
|
|
20230823,130520,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,11680,-40,5,-0.34,50915900,4356,21.58,11710,11720,11640,15230,8210,11720,11688.68,13.02,0,-1010,11873,11796,11723,11646,11573,11760,11610,69,3510,500,8430,10,1,13636248,1593,13.95,1.45,12,0.03,837.00,8042.00,20100,20220822,-41.89,11640,20230823,0.34,17890,-34.71,20230214,11640,0.34,20230823,20100,-41.89,20220830,11640,0.34,20230823,0.96,N,053580,500,68 억,,1774898,N,N,0,N,00,N
|
|
20230823,120523,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,11710,-10,5,-0.09,35721890,3056,15.14,11710,11720,11640,15230,8210,11720,11689.10,13.02,0,-879,11873,11796,11723,11646,11573,11760,11610,69,3510,500,8430,10,1,13636248,1597,13.99,1.46,12,0.02,837.00,8042.00,20100,20220822,-41.74,11640,20230823,0.60,17890,-34.54,20230214,11640,0.60,20230823,20100,-41.74,20220830,11640,0.60,20230823,0.96,N,053580,500,68 억,,1774898,N,N,0,N,00,N
|
|
20230823,110521,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,11700,-20,5,-0.17,19726460,1689,8.37,11710,11720,11640,15230,8210,11720,11679.37,13.02,0,-461,11873,11796,11723,11646,11573,11760,11610,69,3510,500,8430,10,1,13636248,1595,13.98,1.45,12,0.01,837.00,8042.00,20100,20220822,-41.79,11640,20230823,0.52,17890,-34.60,20230214,11640,0.52,20230823,20100,-41.79,20220830,11640,0.52,20230823,0.96,N,053580,500,68 억,,1774898,N,N,0,N,00,N
|
|
20230823,100520,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,11720,0,3,0.00,15676710,1343,6.65,11710,11720,11640,15230,8210,11720,11672.90,13.02,0,-348,11873,11796,11723,11646,11573,11760,11610,69,3510,500,8430,10,1,13636248,1598,14.00,1.46,12,0.01,837.00,8042.00,20100,20220822,-41.69,11640,20230823,0.69,17890,-34.49,20230214,11640,0.69,20230823,20100,-41.69,20220830,11640,0.69,20230823,0.96,N,053580,500,68 억,,1774898,N,N,0,N,00,N
|
|
20230823,090525,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,11700,-20,5,-0.17,2780140,238,1.18,11710,11710,11640,15230,8210,11720,11681.26,13.02,0,-99,11873,11796,11723,11646,11573,11760,11610,69,3510,500,8430,10,1,13636248,1595,13.98,1.45,12,0.00,837.00,8042.00,20100,20220822,-41.79,11640,20230823,0.52,17890,-34.60,20230214,11640,0.52,20230823,20100,-41.79,20220830,11640,0.52,20230823,0.96,N,053580,500,68 억,,1774898,N,N,0,N,00,N
|
|
20230822,160517,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,11720,-80,5,-0.68,234014150,19983,70.68,11800,11800,11650,15340,8260,11800,11710.63,13.05,0,-5025,12233,12016,11903,11686,11573,11960,11630,69,3540,500,8490,10,1,13636248,1598,14.00,1.46,12,0.15,837.00,8042.00,21150,20220819,-44.59,11650,20230822,0.60,17890,-34.49,20230214,11650,0.60,20230822,20100,-41.69,20220822,11650,0.60,20230822,0.97,N,053580,500,68 억,,1779924,N,N,0,N,00,N
|
|
20230822,150518,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,11690,-110,5,-0.93,216018540,18444,65.24,11800,11800,11650,15340,8260,11800,11712.13,13.05,0,-4790,12233,12016,11903,11686,11573,11960,11630,69,3540,500,8490,10,1,13636248,1594,13.97,1.45,12,0.14,837.00,8042.00,21150,20220819,-44.73,11650,20230822,0.34,17890,-34.66,20230214,11650,0.34,20230822,20100,-41.84,20220822,11650,0.34,20230822,0.97,N,053580,500,68 억,,1779924,N,N,0,N,00,N
|
|
20230822,140523,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,11700,-100,5,-0.85,198761370,16968,60.02,11800,11800,11650,15340,8260,11800,11713.89,13.05,0,-4622,12233,12016,11903,11686,11573,11960,11630,69,3540,500,8490,10,1,13636248,1595,13.98,1.45,12,0.12,837.00,8042.00,21150,20220819,-44.68,11650,20230822,0.43,17890,-34.60,20230214,11650,0.43,20230822,20100,-41.79,20220822,11650,0.43,20230822,0.97,N,053580,500,68 억,,1779924,N,N,0,N,00,N
|
|
20230822,130518,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,11700,-100,5,-0.85,177948370,15188,53.72,11800,11800,11650,15340,8260,11800,11716.38,13.05,0,-4459,12233,12016,11903,11686,11573,11960,11630,69,3540,500,8490,10,1,13636248,1595,13.98,1.45,12,0.11,837.00,8042.00,21150,20220819,-44.68,11650,20230822,0.43,17890,-34.60,20230214,11650,0.43,20230822,20100,-41.79,20220822,11650,0.43,20230822,0.97,N,053580,500,68 억,,1779924,N,N,0,N,00,N
|
|
20230822,120509,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,11690,-110,5,-0.93,131974520,11255,39.81,11800,11800,11650,15340,8260,11800,11725.86,13.05,0,-1802,12233,12016,11903,11686,11573,11960,11630,69,3540,500,8490,10,1,13636248,1594,13.97,1.45,12,0.08,837.00,8042.00,21150,20220819,-44.73,11650,20230822,0.34,17890,-34.66,20230214,11650,0.34,20230822,20100,-41.84,20220822,11650,0.34,20230822,0.97,N,053580,500,68 억,,1779924,N,N,0,N,00,N
|
|
20230822,110515,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,11720,-80,5,-0.68,91780840,7821,27.66,11800,11800,11650,15340,8260,11800,11735.18,13.05,0,-1764,12233,12016,11903,11686,11573,11960,11630,69,3540,500,8490,10,1,13636248,1598,14.00,1.46,12,0.06,837.00,8042.00,21150,20220819,-44.59,11650,20230822,0.60,17890,-34.49,20230214,11650,0.60,20230822,20100,-41.69,20220822,11650,0.60,20230822,0.97,N,053580,500,68 억,,1779924,N,N,0,N,00,N
|
|
20230822,100514,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,11700,-100,5,-0.85,77518530,6603,23.36,11800,11800,11650,15340,8260,11800,11739.90,13.05,0,-1809,12233,12016,11903,11686,11573,11960,11630,69,3540,500,8490,10,1,13636248,1595,13.98,1.45,12,0.05,837.00,8042.00,21150,20220819,-44.68,11650,20230822,0.43,17890,-34.60,20230214,11650,0.43,20230822,20100,-41.79,20220822,11650,0.43,20230822,0.97,N,053580,500,68 억,,1779924,N,N,0,N,00,N
|
|
20230822,090517,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,11790,-10,5,-0.08,8589470,728,2.58,11800,11800,11790,15340,8260,11800,11798.72,13.05,0,-326,12233,12016,11903,11686,11573,11960,11630,69,3540,500,8490,10,1,13636248,1608,14.09,1.47,12,0.01,837.00,8042.00,21150,20220819,-44.26,11790,20230822,0.00,17890,-34.10,20230214,11790,0.00,20230822,20100,-41.34,20220822,11790,0.00,20230822,0.97,N,053580,500,68 억,,1779924,N,N,0,N,00,N
|
|
20230821,160515,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,11800,-150,5,-1.26,334548710,28265,163.49,11870,12120,11790,15530,8370,11950,11836.09,13.12,0,-8791,12070,12010,11940,11880,11810,11975,11845,69,3580,500,8600,10,1,13636248,1609,14.10,1.47,12,0.21,837.00,8042.00,21700,20220818,-45.62,11790,20230821,0.08,17890,-34.04,20230214,11790,0.08,20230821,20100,-41.29,20220822,11790,0.08,20230821,0.98,N,053580,500,68 억,,1788716,N,N,0,N,00,N
|
|
20230821,150519,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,11790,-160,5,-1.34,323867710,27360,158.25,11870,12120,11790,15530,8370,11950,11837.21,13.12,0,-8097,12070,12010,11940,11880,11810,11975,11845,69,3580,500,8600,10,1,13636248,1608,14.09,1.47,12,0.20,837.00,8042.00,21700,20220818,-45.67,11790,20230821,0.00,17890,-34.10,20230214,11790,0.00,20230821,20100,-41.34,20220822,11790,0.00,20230821,0.98,N,053580,500,68 억,,1788716,N,N,0,N,00,N
|
|
20230821,140519,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,11820,-130,5,-1.09,211904000,17879,103.41,11870,12120,11800,15530,8370,11950,11852.04,13.12,0,-4933,12070,12010,11940,11880,11810,11975,11845,69,3580,500,8600,10,1,13636248,1612,14.12,1.47,12,0.13,837.00,8042.00,21700,20220818,-45.53,11800,20230821,0.17,17890,-33.93,20230214,11800,0.17,20230821,20100,-41.19,20220822,11800,0.17,20230821,0.98,N,053580,500,68 억,,1788716,N,N,0,N,00,N
|
|
20230821,130521,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,11830,-120,5,-1.00,189795920,16011,92.61,11870,12120,11800,15530,8370,11950,11854.01,13.12,0,-4018,12070,12010,11940,11880,11810,11975,11845,69,3580,500,8600,10,1,13636248,1613,14.13,1.47,12,0.12,837.00,8042.00,21700,20220818,-45.48,11800,20230821,0.25,17890,-33.87,20230214,11800,0.25,20230821,20100,-41.14,20220822,11800,0.25,20230821,0.98,N,053580,500,68 억,,1788716,N,N,0,N,00,N
|
|
20230821,120519,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,11830,-120,5,-1.00,153950160,12979,75.07,11870,12120,11800,15530,8370,11950,11861.39,13.12,0,-3661,12070,12010,11940,11880,11810,11975,11845,69,3580,500,8600,10,1,13636248,1613,14.13,1.47,12,0.10,837.00,8042.00,21700,20220818,-45.48,11800,20230821,0.25,17890,-33.87,20230214,11800,0.25,20230821,20100,-41.14,20220822,11800,0.25,20230821,0.98,N,053580,500,68 억,,1788716,N,N,0,N,00,N
|
|
20230821,110518,55,40.00,KOSDAQ,신저가,금융,N,N,N,Y,40,N,11830,-120,5,-1.00,115343510,9716,56.20,11870,12120,11800,15530,8370,11950,11871.39,13.12,0,-1311,12070,12010,11940,11880,11810,11975,11845,69,3580,500,8600,10,1,13636248,1613,14.13,1.47,12,0.07,837.00,8042.00,21700,20220818,-45.48,11800,20230821,0.25,17890,-33.87,20230214,11800,0.25,20230821,20100,-41.14,20220822,11800,0.25,20230821,0.98,N,053580,500,68 억,,1788716,N,N,0,N,00,N
|
|
20230821,100516,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,11940,-10,5,-0.08,36582920,3078,17.80,11870,12120,11810,15530,8370,11950,11884.99,13.12,0,89,12070,12010,11940,11880,11810,11975,11845,69,3580,500,8600,10,1,13636248,1628,14.27,1.48,12,0.02,837.00,8042.00,21700,20220818,-44.98,11800,20230726,1.19,17890,-33.26,20230214,11800,1.19,20230726,20100,-40.60,20220822,11800,1.19,20230726,0.98,N,053580,500,68 억,,1788716,N,N,0,N,00,N
|
|
20230821,090522,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,11870,-80,5,-0.67,1698560,143,0.83,11870,11880,11870,15530,8370,11950,11870.23,13.12,0,0,12070,12010,11940,11880,11810,11975,11845,69,3580,500,8600,10,1,13636248,1619,14.18,1.48,12,0.00,837.00,8042.00,21700,20220818,-45.30,11800,20230726,0.59,17890,-33.65,20230214,11800,0.59,20230726,20100,-40.95,20220822,11800,0.59,20230726,0.98,N,053580,500,68 억,,1788716,N,N,0,N,00,N
|
|
20230818,160516,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,11950,-70,5,-0.58,204821980,17171,112.57,12000,12000,11870,15620,8420,12020,11928.37,13.15,0,-4094,12246,12132,12016,11902,11786,12075,11845,69,3600,500,8650,10,1,13636248,1630,14.28,1.49,12,0.13,837.00,8042.00,21700,20220818,-44.93,11800,20230726,1.27,17890,-33.20,20230214,11800,1.27,20230726,21700,-44.93,20220818,11800,1.27,20230726,0.93,N,053580,500,68 억,,1792810,N,N,308,N,00,N
|
|
20230818,150511,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,11950,-70,5,-0.58,173118240,14519,95.18,12000,12000,11870,15620,8420,12020,11923.56,13.15,0,-3875,12246,12132,12016,11902,11786,12075,11845,69,3600,500,8650,10,1,13636248,1630,14.28,1.49,12,0.11,837.00,8042.00,21700,20220818,-44.93,11800,20230726,1.27,17890,-33.20,20230214,11800,1.27,20230726,21700,-44.93,20220818,11800,1.27,20230726,0.93,N,053580,500,68 억,,1792810,N,N,308,N,00,N
|
|
20230818,140516,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,11960,-60,5,-0.50,162788560,13655,89.52,12000,12000,11870,15620,8420,12020,11921.53,13.15,0,-3777,12246,12132,12016,11902,11786,12075,11845,69,3600,500,8650,10,1,13636248,1631,14.29,1.49,12,0.10,837.00,8042.00,21700,20220818,-44.88,11800,20230726,1.36,17890,-33.15,20230214,11800,1.36,20230726,21700,-44.88,20220818,11800,1.36,20230726,0.93,N,053580,500,68 억,,1792810,N,N,308,N,00,N
|
|
20230818,130512,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,11880,-140,5,-1.16,109287690,9181,60.19,12000,12000,11870,15620,8420,12020,11903.68,13.15,0,-2684,12246,12132,12016,11902,11786,12075,11845,69,3600,500,8650,10,1,13636248,1620,14.19,1.48,12,0.07,837.00,8042.00,21700,20220818,-45.25,11800,20230726,0.68,17890,-33.59,20230214,11800,0.68,20230726,21700,-45.25,20220818,11800,0.68,20230726,0.93,N,053580,500,68 억,,1792810,N,N,308,N,00,N
|
|
20230818,120522,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,11950,-70,5,-0.58,37139970,3115,20.42,12000,12000,11900,15620,8420,12020,11922.94,13.15,0,-1888,12246,12132,12016,11902,11786,12075,11845,69,3600,500,8650,10,1,13636248,1630,14.28,1.49,12,0.02,837.00,8042.00,21700,20220818,-44.93,11800,20230726,1.27,17890,-33.20,20230214,11800,1.27,20230726,21700,-44.93,20220818,11800,1.27,20230726,0.93,N,053580,500,68 억,,1792810,N,N,308,N,00,N
|
|
20230818,110515,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,11960,-60,5,-0.50,33696820,2827,18.53,12000,12000,11900,15620,8420,12020,11919.64,13.15,0,-1737,12246,12132,12016,11902,11786,12075,11845,69,3600,500,8650,10,1,13636248,1631,14.29,1.49,12,0.02,837.00,8042.00,21700,20220818,-44.88,11800,20230726,1.36,17890,-33.15,20230214,11800,1.36,20230726,21700,-44.88,20220818,11800,1.36,20230726,0.93,N,053580,500,68 억,,1792810,N,N,308,N,00,N
|
|
20230818,100515,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,11920,-100,5,-0.83,31137750,2613,17.13,12000,12000,11900,15620,8420,12020,11916.48,13.15,0,-1542,12246,12132,12016,11902,11786,12075,11845,69,3600,500,8650,10,1,13636248,1625,14.24,1.48,12,0.02,837.00,8042.00,21700,20220818,-45.07,11800,20230726,1.02,17890,-33.37,20230214,11800,1.02,20230726,21700,-45.07,20220818,11800,1.02,20230726,0.93,N,053580,500,68 억,,1792810,N,N,308,N,00,N
|
|
20230818,090516,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,11920,-100,5,-0.83,6633840,556,3.64,12000,12000,11920,15620,8420,12020,11931.37,13.15,0,-381,12246,12132,12016,11902,11786,12075,11845,69,3600,500,8650,10,1,13636248,1625,14.24,1.48,12,0.00,837.00,8042.00,21700,20220818,-45.07,11800,20230726,1.02,17890,-33.37,20230214,11800,1.02,20230726,21700,-45.07,20220818,11800,1.02,20230726,0.93,N,053580,500,68 억,,1792810,N,N,308,N,00,N
|
|
20230817,160516,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12020,-110,5,-0.91,181979990,15192,53.91,12120,12130,11900,15760,8500,12130,11977.79,13.17,0,-3555,12890,12510,12270,11890,11650,12390,11770,69,3630,500,8730,10,1,13636248,1639,14.36,1.49,12,0.11,837.00,8042.00,21700,20220818,-44.61,11800,20230726,1.86,17890,-32.81,20230214,11800,1.86,20230726,21700,-44.61,20220818,11800,1.86,20230726,0.91,N,053580,500,68 억,,1796365,N,N,308,N,00,N
|
|
20230817,150521,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12010,-120,5,-0.99,170761110,14259,50.60,12120,12130,11900,15760,8500,12130,11975.67,13.17,0,-3440,12890,12510,12270,11890,11650,12390,11770,69,3630,500,8730,10,1,13636248,1638,14.35,1.49,12,0.10,837.00,8042.00,21700,20220818,-44.65,11800,20230726,1.78,17890,-32.87,20230214,11800,1.78,20230726,21700,-44.65,20220818,11800,1.78,20230726,0.91,N,053580,500,68 억,,1796365,N,N,0,N,00,N
|
|
20230817,140515,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12020,-110,5,-0.91,131822770,11016,39.09,12120,12130,11900,15760,8500,12130,11966.48,13.17,0,-2748,12890,12510,12270,11890,11650,12390,11770,69,3630,500,8730,10,1,13636248,1639,14.36,1.49,12,0.08,837.00,8042.00,21700,20220818,-44.61,11800,20230726,1.86,17890,-32.81,20230214,11800,1.86,20230726,21700,-44.61,20220818,11800,1.86,20230726,0.91,N,053580,500,68 억,,1796365,N,N,0,N,00,N
|
|
20230817,130512,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12010,-120,5,-0.99,101484500,8491,30.13,12120,12130,11900,15760,8500,12130,11952.01,13.17,0,-4076,12890,12510,12270,11890,11650,12390,11770,69,3630,500,8730,10,1,13636248,1638,14.35,1.49,12,0.06,837.00,8042.00,21700,20220818,-44.65,11800,20230726,1.78,17890,-32.87,20230214,11800,1.78,20230726,21700,-44.65,20220818,11800,1.78,20230726,0.91,N,053580,500,68 억,,1796365,N,N,0,N,00,N
|
|
20230817,120515,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12080,-50,5,-0.41,96990280,8117,28.80,12120,12130,11900,15760,8500,12130,11949.03,13.17,0,-4015,12890,12510,12270,11890,11650,12390,11770,69,3630,500,8730,10,1,13636248,1647,14.43,1.50,12,0.06,837.00,8042.00,21700,20220818,-44.33,11800,20230726,2.37,17890,-32.48,20230214,11800,2.37,20230726,21700,-44.33,20220818,11800,2.37,20230726,0.91,N,053580,500,68 억,,1796365,N,N,0,N,00,N
|
|
20230817,110515,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,11960,-170,5,-1.40,90191400,7553,26.80,12120,12120,11900,15760,8500,12130,11941.14,13.17,0,-3681,12890,12510,12270,11890,11650,12390,11770,69,3630,500,8730,10,1,13636248,1631,14.29,1.49,12,0.06,837.00,8042.00,21700,20220818,-44.88,11800,20230726,1.36,17890,-33.15,20230214,11800,1.36,20230726,21700,-44.88,20220818,11800,1.36,20230726,0.91,N,053580,500,68 억,,1796365,N,N,0,N,00,N
|
|
20230817,100513,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,11960,-170,5,-1.40,67074870,5620,19.94,12120,12120,11900,15760,8500,12130,11935.03,13.17,0,-2664,12890,12510,12270,11890,11650,12390,11770,69,3630,500,8730,10,1,13636248,1631,14.29,1.49,12,0.04,837.00,8042.00,21700,20220818,-44.88,11800,20230726,1.36,17890,-33.15,20230214,11800,1.36,20230726,21700,-44.88,20220818,11800,1.36,20230726,0.91,N,053580,500,68 억,,1796365,N,N,0,N,00,N
|
|
20230817,090513,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,11950,-180,5,-1.48,12030720,1003,3.56,12120,12120,11950,15760,8500,12130,11994.74,13.17,0,-892,12890,12510,12270,11890,11650,12390,11770,69,3630,500,8730,10,1,13636248,1630,14.28,1.49,12,0.01,837.00,8042.00,21700,20220818,-44.93,11800,20230726,1.27,17890,-33.20,20230214,11800,1.27,20230726,21700,-44.93,20220818,11800,1.27,20230726,0.91,N,053580,500,68 억,,1796365,N,N,0,N,00,N
|
|
20230816,160514,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12130,-520,5,-4.11,339018670,27958,106.33,12650,12650,12030,16440,8860,12650,12126.00,13.26,0,-11427,13163,12906,12733,12476,12303,12820,12390,69,3790,500,9100,10,1,13636248,1654,14.49,1.51,12,0.21,837.00,8042.00,21700,20220818,-44.10,11800,20230726,2.80,17890,-32.20,20230214,11800,2.80,20230726,21700,-44.10,20220818,11800,2.80,20230726,0.92,N,053580,500,68 억,,1807782,N,N,0,N,00,N
|
|
20230816,150514,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12120,-530,5,-4.19,321679850,26529,100.90,12650,12650,12030,16440,8860,12650,12125.59,13.26,0,-10845,13163,12906,12733,12476,12303,12820,12390,69,3790,500,9100,10,1,13636248,1653,14.48,1.51,12,0.19,837.00,8042.00,21700,20220818,-44.15,11800,20230726,2.71,17890,-32.25,20230214,11800,2.71,20230726,21700,-44.15,20220818,11800,2.71,20230726,0.92,N,053580,500,68 억,,1807782,N,N,0,N,00,N
|
|
20230816,140513,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12090,-560,5,-4.43,313569370,25859,98.35,12650,12650,12030,16440,8860,12650,12126.12,13.26,0,-10566,13163,12906,12733,12476,12303,12820,12390,69,3790,500,9100,10,1,13636248,1649,14.44,1.50,12,0.19,837.00,8042.00,21700,20220818,-44.29,11800,20230726,2.46,17890,-32.42,20230214,11800,2.46,20230726,21700,-44.29,20220818,11800,2.46,20230726,0.92,N,053580,500,68 억,,1807782,N,N,0,N,00,N
|
|
20230816,130513,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12140,-510,5,-4.03,262407930,21636,82.29,12650,12650,12030,16440,8860,12650,12128.30,13.26,0,-8122,13163,12906,12733,12476,12303,12820,12390,69,3790,500,9100,10,1,13636248,1655,14.50,1.51,12,0.16,837.00,8042.00,21700,20220818,-44.06,11800,20230726,2.88,17890,-32.14,20230214,11800,2.88,20230726,21700,-44.06,20220818,11800,2.88,20230726,0.92,N,053580,500,68 억,,1807782,N,N,0,N,00,N
|
|
20230816,120520,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12090,-560,5,-4.43,246953940,20361,77.44,12650,12650,12030,16440,8860,12650,12128.77,13.26,0,-7676,13163,12906,12733,12476,12303,12820,12390,69,3790,500,9100,10,1,13636248,1649,14.44,1.50,12,0.15,837.00,8042.00,21700,20220818,-44.29,11800,20230726,2.46,17890,-32.42,20230214,11800,2.46,20230726,21700,-44.29,20220818,11800,2.46,20230726,0.92,N,053580,500,68 억,,1807782,N,N,0,N,00,N
|
|
20230816,110517,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12100,-550,5,-4.35,204760520,16875,64.18,12650,12650,12030,16440,8860,12650,12133.96,13.26,0,-4910,13163,12906,12733,12476,12303,12820,12390,69,3790,500,9100,10,1,13636248,1650,14.46,1.50,12,0.12,837.00,8042.00,21700,20220818,-44.24,11800,20230726,2.54,17890,-32.36,20230214,11800,2.54,20230726,21700,-44.24,20220818,11800,2.54,20230726,0.92,N,053580,500,68 억,,1807782,N,N,0,N,00,N
|
|
20230816,100514,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12150,-500,5,-3.95,150641310,12401,47.16,12650,12650,12030,16440,8860,12650,12147.51,13.26,0,-4547,13163,12906,12733,12476,12303,12820,12390,69,3790,500,9100,10,1,13636248,1657,14.52,1.51,12,0.09,837.00,8042.00,21700,20220818,-44.01,11800,20230726,2.97,17890,-32.08,20230214,11800,2.97,20230726,21700,-44.01,20220818,11800,2.97,20230726,0.92,N,053580,500,68 억,,1807782,N,N,0,N,00,N
|
|
20230816,090512,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12410,-240,5,-1.90,6300120,506,1.92,12650,12650,12400,16440,8860,12650,12450.83,13.26,0,-198,13163,12906,12733,12476,12303,12820,12390,69,3790,500,9100,10,1,13636248,1692,14.83,1.54,12,0.00,837.00,8042.00,21700,20220818,-42.81,11800,20230726,5.17,17890,-30.63,20230214,11800,5.17,20230726,21700,-42.81,20220818,11800,5.17,20230726,0.92,N,053580,500,68 억,,1807782,N,N,0,N,00,N
|
|
20230814,160509,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12650,-350,5,-2.69,332103400,26204,101.95,12990,12990,12560,16900,9100,13000,12673.79,13.32,0,-8717,13100,13050,12990,12940,12880,13075,12965,69,3900,500,9360,10,1,13636248,1725,15.11,1.57,12,0.19,837.00,8042.00,21700,20220818,-41.71,11800,20230726,7.20,17890,-29.29,20230214,11800,7.20,20230726,21700,-41.71,20220818,11800,7.20,20230726,0.93,N,053580,500,68 억,,1816742,N,N,0,N,00,N
|
|
20230814,150507,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12630,-370,5,-2.85,326548820,25764,100.23,12990,12990,12560,16900,9100,13000,12674.62,13.32,0,-8637,13100,13050,12990,12940,12880,13075,12965,69,3900,500,9360,10,1,13636248,1722,15.09,1.57,12,0.19,837.00,8042.00,21700,20220818,-41.80,11800,20230726,7.03,17890,-29.40,20230214,11800,7.03,20230726,21700,-41.80,20220818,11800,7.03,20230726,0.93,N,053580,500,68 억,,1816742,N,N,0,N,00,N
|
|
20230814,140507,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12580,-420,5,-3.23,271692000,21404,83.27,12990,12990,12580,16900,9100,13000,12693.52,13.32,0,-8036,13100,13050,12990,12940,12880,13075,12965,69,3900,500,9360,10,1,13636248,1715,15.03,1.56,12,0.16,837.00,8042.00,21700,20220818,-42.03,11800,20230726,6.61,17890,-29.68,20230214,11800,6.61,20230726,21700,-42.03,20220818,11800,6.61,20230726,0.93,N,053580,500,68 억,,1816742,N,N,0,N,00,N
|
|
20230814,130506,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12640,-360,5,-2.77,247020310,19447,75.66,12990,12990,12580,16900,9100,13000,12702.23,13.32,0,-7392,13100,13050,12990,12940,12880,13075,12965,69,3900,500,9360,10,1,13636248,1724,15.10,1.57,12,0.14,837.00,8042.00,21700,20220818,-41.75,11800,20230726,7.12,17890,-29.35,20230214,11800,7.12,20230726,21700,-41.75,20220818,11800,7.12,20230726,0.93,N,053580,500,68 억,,1816742,N,N,0,N,00,N
|
|
20230814,120505,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12620,-380,5,-2.92,156585630,12270,47.74,12990,12990,12610,16900,9100,13000,12761.67,13.32,0,-6006,13100,13050,12990,12940,12880,13075,12965,69,3900,500,9360,10,1,13636248,1721,15.08,1.57,12,0.09,837.00,8042.00,21700,20220818,-41.84,11800,20230726,6.95,17890,-29.46,20230214,11800,6.95,20230726,21700,-41.84,20220818,11800,6.95,20230726,0.93,N,053580,500,68 억,,1816742,N,N,0,N,00,N
|
|
20230814,110505,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12680,-320,5,-2.46,119943430,9373,36.47,12990,12990,12670,16900,9100,13000,12796.70,13.32,0,-4485,13100,13050,12990,12940,12880,13075,12965,69,3900,500,9360,10,1,13636248,1729,15.15,1.58,12,0.07,837.00,8042.00,21700,20220818,-41.57,11800,20230726,7.46,17890,-29.12,20230214,11800,7.46,20230726,21700,-41.57,20220818,11800,7.46,20230726,0.93,N,053580,500,68 억,,1816742,N,N,0,N,00,N
|
|
20230814,100504,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12840,-160,5,-1.23,34664480,2694,10.48,12990,12990,12820,16900,9100,13000,12867.29,13.32,0,-796,13100,13050,12990,12940,12880,13075,12965,69,3900,500,9360,10,1,13636248,1751,15.34,1.60,12,0.02,837.00,8042.00,21700,20220818,-40.83,11800,20230726,8.81,17890,-28.23,20230214,11800,8.81,20230726,21700,-40.83,20220818,11800,8.81,20230726,0.93,N,053580,500,68 억,,1816742,N,N,0,N,00,N
|
|
20230814,090504,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12950,-50,5,-0.38,675440,52,0.20,12990,12990,12950,16900,9100,13000,12989.23,13.32,0,-29,13100,13050,12990,12940,12880,13075,12965,69,3900,500,9360,10,1,13636248,1766,15.47,1.61,12,0.00,837.00,8042.00,21700,20220818,-40.32,11800,20230726,9.75,17890,-27.61,20230214,11800,9.75,20230726,21700,-40.32,20220818,11800,9.75,20230726,0.93,N,053580,500,68 억,,1816742,N,N,0,N,00,N
|
|
20230811,160504,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,13000,10,2,0.08,333700130,25684,108.04,12930,13040,12930,16880,9100,12990,12992.53,13.36,0,6334,13230,13110,12940,12820,12650,13170,12880,69,3890,500,9350,10,1,13636248,1773,15.53,1.62,12,0.19,837.00,8042.00,21700,20220818,-40.09,11800,20230726,10.17,17890,-27.33,20230214,11800,10.17,20230726,21700,-40.09,20220818,11800,10.17,20230726,0.92,N,053580,500,68 억,,1821416,N,N,0,N,00,N
|
|
20230811,150501,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12990,0,3,0.00,310037670,23863,100.38,12930,13040,12930,16880,9100,12990,12992.40,13.36,0,6225,13230,13110,12940,12820,12650,13170,12880,69,3890,500,9350,10,1,13636248,1771,15.52,1.62,12,0.17,837.00,8042.00,21700,20220818,-40.14,11800,20230726,10.08,17890,-27.39,20230214,11800,10.08,20230726,21700,-40.14,20220818,11800,10.08,20230726,0.92,N,053580,500,68 억,,1821416,N,N,0,N,00,N
|
|
20230811,140502,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,13000,10,2,0.08,264200070,20337,85.55,12930,13040,12930,16880,9100,12990,12991.10,13.36,0,5788,13230,13110,12940,12820,12650,13170,12880,69,3890,500,9350,10,1,13636248,1773,15.53,1.62,12,0.15,837.00,8042.00,21700,20220818,-40.09,11800,20230726,10.17,17890,-27.33,20230214,11800,10.17,20230726,21700,-40.09,20220818,11800,10.17,20230726,0.92,N,053580,500,68 억,,1821416,N,N,0,N,00,N
|
|
20230811,130500,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,13000,10,2,0.08,222492580,17128,72.05,12930,13040,12930,16880,9100,12990,12989.99,13.36,0,5068,13230,13110,12940,12820,12650,13170,12880,69,3890,500,9350,10,1,13636248,1773,15.53,1.62,12,0.13,837.00,8042.00,21700,20220818,-40.09,11800,20230726,10.17,17890,-27.33,20230214,11800,10.17,20230726,21700,-40.09,20220818,11800,10.17,20230726,0.92,N,053580,500,68 억,,1821416,N,N,0,N,00,N
|
|
20230811,120459,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12990,0,3,0.00,191350540,14730,61.96,12930,13040,12930,16880,9100,12990,12990.53,13.36,0,5327,13230,13110,12940,12820,12650,13170,12880,69,3890,500,9350,10,1,13636248,1771,15.52,1.62,12,0.11,837.00,8042.00,21700,20220818,-40.14,11800,20230726,10.08,17890,-27.39,20230214,11800,10.08,20230726,21700,-40.14,20220818,11800,10.08,20230726,0.92,N,053580,500,68 억,,1821416,N,N,0,N,00,N
|
|
20230811,110457,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,13000,10,2,0.08,179054640,13784,57.98,12930,13040,12930,16880,9100,12990,12990.03,13.36,0,4565,13230,13110,12940,12820,12650,13170,12880,69,3890,500,9350,10,1,13636248,1773,15.53,1.62,12,0.10,837.00,8042.00,21700,20220818,-40.09,11800,20230726,10.17,17890,-27.33,20230214,11800,10.17,20230726,21700,-40.09,20220818,11800,10.17,20230726,0.92,N,053580,500,68 억,,1821416,N,N,0,N,00,N
|
|
20230811,100455,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,13010,20,2,0.15,41541200,3195,13.44,12930,13040,12930,16880,9100,12990,13001.94,13.36,0,2539,13230,13110,12940,12820,12650,13170,12880,69,3890,500,9350,10,1,13636248,1774,15.54,1.62,12,0.02,837.00,8042.00,21700,20220818,-40.05,11800,20230726,10.25,17890,-27.28,20230214,11800,10.25,20230726,21700,-40.05,20220818,11800,10.25,20230726,0.92,N,053580,500,68 억,,1821416,N,N,0,N,00,N
|
|
20230811,090501,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12930,-60,5,-0.46,374970,29,0.12,12930,12930,12930,16880,9100,12990,12930.00,13.36,0,-29,13230,13110,12940,12820,12650,13170,12880,69,3890,500,9350,10,1,13636248,1763,15.45,1.61,12,0.00,837.00,8042.00,21700,20220818,-40.41,11800,20230726,9.58,17890,-27.72,20230214,11800,9.58,20230726,21700,-40.41,20220818,11800,9.58,20230726,0.92,N,053580,500,68 억,,1821416,N,N,0,N,00,N
|
|
20230810,160458,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12990,140,2,1.09,308608930,23771,158.90,12850,13060,12770,16700,9000,12850,12982.58,13.33,0,9465,12996,12922,12816,12742,12636,12960,12780,69,3850,500,9250,10,1,13636248,1771,15.52,1.62,12,0.17,837.00,8042.00,21700,20220818,-40.14,11800,20230726,10.08,17890,-27.39,20230214,11800,10.08,20230726,21700,-40.14,20220818,11800,10.08,20230726,0.93,N,053580,500,68 억,,1817358,N,N,0,N,00,N
|
|
20230810,150455,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12950,100,2,0.78,293228310,22586,150.98,12850,13060,12770,16700,9000,12850,12982.75,13.33,0,9289,12996,12922,12816,12742,12636,12960,12780,69,3850,500,9250,10,1,13636248,1766,15.47,1.61,12,0.17,837.00,8042.00,21700,20220818,-40.32,11800,20230726,9.75,17890,-27.61,20230214,11800,9.75,20230726,21700,-40.32,20220818,11800,9.75,20230726,0.93,N,053580,500,68 억,,1817358,N,N,0,N,00,N
|
|
20230810,140455,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12980,130,2,1.01,268039040,20643,137.99,12850,13060,12770,16700,9000,12850,12984.50,13.33,0,8993,12996,12922,12816,12742,12636,12960,12780,69,3850,500,9250,10,1,13636248,1770,15.51,1.61,12,0.15,837.00,8042.00,21700,20220818,-40.18,11800,20230726,10.00,17890,-27.45,20230214,11800,10.00,20230726,21700,-40.18,20220818,11800,10.00,20230726,0.93,N,053580,500,68 억,,1817358,N,N,0,N,00,N
|
|
20230810,130451,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,13030,180,2,1.40,208350970,16056,107.33,12850,13040,12770,16700,9000,12850,12976.52,13.33,0,8112,12996,12922,12816,12742,12636,12960,12780,69,3850,500,9250,10,1,13636248,1777,15.57,1.62,12,0.12,837.00,8042.00,21700,20220818,-39.95,11800,20230726,10.42,17890,-27.17,20230214,11800,10.42,20230726,21700,-39.95,20220818,11800,10.42,20230726,0.93,N,053580,500,68 억,,1817358,N,N,0,N,00,N
|
|
20230810,120457,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,13000,150,2,1.17,162621840,12540,83.82,12850,13040,12770,16700,9000,12850,12968.25,13.33,0,6721,12996,12922,12816,12742,12636,12960,12780,69,3850,500,9250,10,1,13636248,1773,15.53,1.62,12,0.09,837.00,8042.00,21700,20220818,-40.09,11800,20230726,10.17,17890,-27.33,20230214,11800,10.17,20230726,21700,-40.09,20220818,11800,10.17,20230726,0.93,N,053580,500,68 억,,1817358,N,N,0,N,00,N
|
|
20230810,110459,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12950,100,2,0.78,126247690,9740,65.11,12850,13040,12770,16700,9000,12850,12961.78,13.33,0,6158,12996,12922,12816,12742,12636,12960,12780,69,3850,500,9250,10,1,13636248,1766,15.47,1.61,12,0.07,837.00,8042.00,21700,20220818,-40.32,11800,20230726,9.75,17890,-27.61,20230214,11800,9.75,20230726,21700,-40.32,20220818,11800,9.75,20230726,0.93,N,053580,500,68 억,,1817358,N,N,0,N,00,N
|
|
20230810,100457,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12840,-10,5,-0.08,11890320,928,6.20,12850,12850,12770,16700,9000,12850,12812.84,13.33,0,583,12996,12922,12816,12742,12636,12960,12780,69,3850,500,9250,10,1,13636248,1751,15.34,1.60,12,0.01,837.00,8042.00,21700,20220818,-40.83,11800,20230726,8.81,17890,-28.23,20230214,11800,8.81,20230726,21700,-40.83,20220818,11800,8.81,20230726,0.93,N,053580,500,68 억,,1817358,N,N,0,N,00,N
|
|
20230810,090501,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12850,0,3,0.00,2582850,201,1.34,12850,12850,12850,16700,9000,12850,12850.00,13.33,0,0,12996,12922,12816,12742,12636,12960,12780,69,3850,500,9250,10,1,13636248,1752,15.35,1.60,12,0.00,837.00,8042.00,21700,20220818,-40.78,11800,20230726,8.90,17890,-28.17,20230214,11800,8.90,20230726,21700,-40.78,20220818,11800,8.90,20230726,0.93,N,053580,500,68 억,,1817358,N,N,0,N,00,N
|
|
20230809,160456,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12850,30,2,0.23,191441020,14944,68.59,12820,12890,12710,16660,8980,12820,12810.53,13.31,0,3935,13126,12972,12836,12682,12546,12905,12615,69,3840,500,9230,10,1,13636248,1752,15.35,1.60,12,0.11,837.00,8042.00,21700,20220818,-40.78,11800,20230726,8.90,17890,-28.17,20230214,11800,8.90,20230726,21700,-40.78,20220818,11800,8.90,20230726,0.96,N,053580,500,68 억,,1815613,N,N,0,N,00,N
|
|
20230809,150450,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12840,20,2,0.16,182670490,14261,65.46,12820,12890,12710,16660,8980,12820,12809.09,13.31,0,3525,13126,12972,12836,12682,12546,12905,12615,69,3840,500,9230,10,1,13636248,1751,15.34,1.60,12,0.10,837.00,8042.00,21700,20220818,-40.83,11800,20230726,8.81,17890,-28.23,20230214,11800,8.81,20230726,21700,-40.83,20220818,11800,8.81,20230726,0.96,N,053580,500,68 억,,1815613,N,N,0,N,00,N
|
|
20230809,140450,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12870,50,2,0.39,163718590,12783,58.68,12820,12890,12710,16660,8980,12820,12807.52,13.31,0,2702,13126,12972,12836,12682,12546,12905,12615,69,3840,500,9230,10,1,13636248,1755,15.38,1.60,12,0.09,837.00,8042.00,21700,20220818,-40.69,11800,20230726,9.07,17890,-28.06,20230214,11800,9.07,20230726,21700,-40.69,20220818,11800,9.07,20230726,0.96,N,053580,500,68 억,,1815613,N,N,0,N,00,N
|
|
20230809,130500,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12800,-20,5,-0.16,153706660,12003,55.10,12820,12890,12710,16660,8980,12820,12805.69,13.31,0,2473,13126,12972,12836,12682,12546,12905,12615,69,3840,500,9230,10,1,13636248,1745,15.29,1.59,12,0.09,837.00,8042.00,21700,20220818,-41.01,11800,20230726,8.47,17890,-28.45,20230214,11800,8.47,20230726,21700,-41.01,20220818,11800,8.47,20230726,0.96,N,053580,500,68 억,,1815613,N,N,0,N,00,N
|
|
20230809,120458,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12790,-30,5,-0.23,151782940,11853,54.41,12820,12890,12710,16660,8980,12820,12805.45,13.31,0,2530,13126,12972,12836,12682,12546,12905,12615,69,3840,500,9230,10,1,13636248,1744,15.28,1.59,12,0.09,837.00,8042.00,21700,20220818,-41.06,11800,20230726,8.39,17890,-28.51,20230214,11800,8.39,20230726,21700,-41.06,20220818,11800,8.39,20230726,0.96,N,053580,500,68 억,,1815613,N,N,0,N,00,N
|
|
20230809,110456,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12790,-30,5,-0.23,143359100,11194,51.38,12820,12890,12710,16660,8980,12820,12806.78,13.31,0,2538,13126,12972,12836,12682,12546,12905,12615,69,3840,500,9230,10,1,13636248,1744,15.28,1.59,12,0.08,837.00,8042.00,21700,20220818,-41.06,11800,20230726,8.39,17890,-28.51,20230214,11800,8.39,20230726,21700,-41.06,20220818,11800,8.39,20230726,0.96,N,053580,500,68 억,,1815613,N,N,0,N,00,N
|
|
20230809,100449,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12810,-10,5,-0.08,72311360,5644,25.91,12820,12890,12710,16660,8980,12820,12812.08,13.31,0,943,13126,12972,12836,12682,12546,12905,12615,69,3840,500,9230,10,1,13636248,1747,15.30,1.59,12,0.04,837.00,8042.00,21700,20220818,-40.97,11800,20230726,8.56,17890,-28.40,20230214,11800,8.56,20230726,21700,-40.97,20220818,11800,8.56,20230726,0.96,N,053580,500,68 억,,1815613,N,N,0,N,00,N
|
|
20230809,090450,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12720,-100,5,-0.78,1784050,140,0.64,12820,12820,12720,16660,8980,12820,12743.21,13.31,0,-114,13126,12972,12836,12682,12546,12905,12615,69,3840,500,9230,10,1,13636248,1735,15.20,1.58,12,0.00,837.00,8042.00,21700,20220818,-41.38,11800,20230726,7.80,17890,-28.90,20230214,11800,7.80,20230726,21700,-41.38,20220818,11800,7.80,20230726,0.96,N,053580,500,68 억,,1815613,N,N,0,N,00,N
|
|
20230808,160459,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12820,10,2,0.08,278601080,21786,64.83,12910,12990,12700,16650,8970,12810,12788.08,13.37,0,-6003,13290,13050,12930,12690,12570,12990,12630,69,3840,500,9220,10,1,13636248,1748,15.32,1.59,12,0.16,837.00,8042.00,21700,20220818,-40.92,11800,20230726,8.64,17890,-28.34,20230214,11800,8.64,20230726,21700,-40.92,20220818,11800,8.64,20230726,0.98,N,053580,500,68 억,,1823330,N,N,0,N,00,N
|
|
20230808,150454,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12790,-20,5,-0.16,271860380,21259,63.26,12910,12990,12700,16650,8970,12810,12788.01,13.37,0,-5996,13290,13050,12930,12690,12570,12990,12630,69,3840,500,9220,10,1,13636248,1744,15.28,1.59,12,0.16,837.00,8042.00,21700,20220818,-41.06,11800,20230726,8.39,17890,-28.51,20230214,11800,8.39,20230726,21700,-41.06,20220818,11800,8.39,20230726,0.98,N,053580,500,68 억,,1823330,N,N,0,N,00,N
|
|
20230808,140450,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12880,70,2,0.55,203790310,15942,47.44,12910,12990,12700,16650,8970,12810,12783.23,13.37,0,-3705,13290,13050,12930,12690,12570,12990,12630,69,3840,500,9220,10,1,13636248,1756,15.39,1.60,12,0.12,837.00,8042.00,21700,20220818,-40.65,11800,20230726,9.15,17890,-28.00,20230214,11800,9.15,20230726,21700,-40.65,20220818,11800,9.15,20230726,0.98,N,053580,500,68 억,,1823330,N,N,0,N,00,N
|
|
20230808,130445,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12860,50,2,0.39,159263870,12458,37.07,12910,12990,12700,16650,8970,12810,12784.06,13.37,0,-2958,13290,13050,12930,12690,12570,12990,12630,69,3840,500,9220,10,1,13636248,1754,15.36,1.60,12,0.09,837.00,8042.00,21700,20220818,-40.74,11800,20230726,8.98,17890,-28.12,20230214,11800,8.98,20230726,21700,-40.74,20220818,11800,8.98,20230726,0.98,N,053580,500,68 억,,1823330,N,N,0,N,00,N
|
|
20230808,120451,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12780,-30,5,-0.23,143240310,11209,33.36,12910,12990,12700,16650,8970,12810,12779.04,13.37,0,-2828,13290,13050,12930,12690,12570,12990,12630,69,3840,500,9220,10,1,13636248,1743,15.27,1.59,12,0.08,837.00,8042.00,21700,20220818,-41.11,11800,20230726,8.31,17890,-28.56,20230214,11800,8.31,20230726,21700,-41.11,20220818,11800,8.31,20230726,0.98,N,053580,500,68 억,,1823330,N,N,0,N,00,N
|
|
20230808,110446,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12820,10,2,0.08,123951220,9701,28.87,12910,12990,12700,16650,8970,12810,12777.16,13.37,0,-2582,13290,13050,12930,12690,12570,12990,12630,69,3840,500,9220,10,1,13636248,1748,15.32,1.59,12,0.07,837.00,8042.00,21700,20220818,-40.92,11800,20230726,8.64,17890,-28.34,20230214,11800,8.64,20230726,21700,-40.92,20220818,11800,8.64,20230726,0.98,N,053580,500,68 억,,1823330,N,N,0,N,00,N
|
|
20230808,100453,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12780,-30,5,-0.23,108058390,8464,25.19,12910,12910,12700,16650,8970,12810,12766.82,13.37,0,-2376,13290,13050,12930,12690,12570,12990,12630,69,3840,500,9220,10,1,13636248,1743,15.27,1.59,12,0.06,837.00,8042.00,21700,20220818,-41.11,11800,20230726,8.31,17890,-28.56,20230214,11800,8.31,20230726,21700,-41.11,20220818,11800,8.31,20230726,0.98,N,053580,500,68 억,,1823330,N,N,0,N,00,N
|
|
20230808,090453,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12910,100,2,0.78,180740,14,0.04,12910,12910,12910,16650,8970,12810,12910.00,13.37,0,2,13290,13050,12930,12690,12570,12990,12630,69,3840,500,9220,10,1,13636248,1760,15.42,1.61,12,0.00,837.00,8042.00,21700,20220818,-40.51,11800,20230726,9.41,17890,-27.84,20230214,11800,9.41,20230726,21700,-40.51,20220818,11800,9.41,20230726,0.98,N,053580,500,68 억,,1823330,N,N,0,N,00,N
|
|
20230807,160451,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12810,-140,5,-1.08,435498120,33604,147.42,12950,13170,12810,16830,9070,12950,12959.80,13.43,0,-2212,13156,13052,12876,12772,12596,13105,12825,69,3880,500,9320,10,1,13636248,1747,15.30,1.59,12,0.25,837.00,8042.00,21700,20220818,-40.97,11800,20230726,8.56,17890,-28.40,20230214,11800,8.56,20230726,21700,-40.97,20220818,11800,8.56,20230726,0.96,N,053580,500,68 억,,1831394,N,N,5,N,00,N
|
|
20230807,150449,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12810,-140,5,-1.08,430641740,33225,145.76,12950,13170,12810,16830,9070,12950,12961.38,13.43,0,-1969,13156,13052,12876,12772,12596,13105,12825,69,3880,500,9320,10,1,13636248,1747,15.30,1.59,12,0.24,837.00,8042.00,21700,20220818,-40.97,11800,20230726,8.56,17890,-28.40,20230214,11800,8.56,20230726,21700,-40.97,20220818,11800,8.56,20230726,0.96,N,053580,500,68 억,,1831394,N,N,5,N,00,N
|
|
20230807,140451,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12830,-120,5,-0.93,395928690,30517,133.88,12950,13170,12830,16830,9070,12950,12974.04,13.43,0,-328,13156,13052,12876,12772,12596,13105,12825,69,3880,500,9320,10,1,13636248,1750,15.33,1.60,12,0.22,837.00,8042.00,21700,20220818,-40.88,11800,20230726,8.73,17890,-28.28,20230214,11800,8.73,20230726,21700,-40.88,20220818,11800,8.73,20230726,0.96,N,053580,500,68 억,,1831394,N,N,5,N,00,N
|
|
20230807,130447,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12870,-80,5,-0.62,347936690,26781,117.49,12950,13170,12830,16830,9070,12950,12991.92,13.43,0,-689,13156,13052,12876,12772,12596,13105,12825,69,3880,500,9320,10,1,13636248,1755,15.38,1.60,12,0.20,837.00,8042.00,21700,20220818,-40.69,11800,20230726,9.07,17890,-28.06,20230214,11800,9.07,20230726,21700,-40.69,20220818,11800,9.07,20230726,0.96,N,053580,500,68 억,,1831394,N,N,5,N,00,N
|
|
20230807,120446,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12900,-50,5,-0.39,325571050,25043,109.87,12950,13170,12880,16830,9070,12950,13000.48,13.43,0,-659,13156,13052,12876,12772,12596,13105,12825,69,3880,500,9320,10,1,13636248,1759,15.41,1.60,12,0.18,837.00,8042.00,21700,20220818,-40.55,11800,20230726,9.32,17890,-27.89,20230214,11800,9.32,20230726,21700,-40.55,20220818,11800,9.32,20230726,0.96,N,053580,500,68 억,,1831394,N,N,5,N,00,N
|
|
20230807,110443,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12920,-30,5,-0.23,308026020,23685,103.91,12950,13170,12880,16830,9070,12950,13005.11,13.43,0,-148,13156,13052,12876,12772,12596,13105,12825,69,3880,500,9320,10,1,13636248,1762,15.44,1.61,12,0.17,837.00,8042.00,21700,20220818,-40.46,11800,20230726,9.49,17890,-27.78,20230214,11800,9.49,20230726,21700,-40.46,20220818,11800,9.49,20230726,0.96,N,053580,500,68 억,,1831394,N,N,5,N,00,N
|
|
20230807,100447,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12950,0,3,0.00,250348030,19222,84.33,12950,13170,12880,16830,9070,12950,13024.04,13.43,0,1140,13156,13052,12876,12772,12596,13105,12825,69,3880,500,9320,10,1,13636248,1766,15.47,1.61,12,0.14,837.00,8042.00,21700,20220818,-40.32,11800,20230726,9.75,17890,-27.61,20230214,11800,9.75,20230726,21700,-40.32,20220818,11800,9.75,20230726,0.96,N,053580,500,68 억,,1831394,N,N,5,N,00,N
|
|
20230807,090447,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12880,-70,5,-0.54,6091050,471,2.07,12950,12950,12880,16830,9070,12950,12932.17,13.43,0,48,13156,13052,12876,12772,12596,13105,12825,69,3880,500,9320,10,1,13636248,1756,15.39,1.60,12,0.00,837.00,8042.00,21700,20220818,-40.65,11800,20230726,9.15,17890,-28.00,20230214,11800,9.15,20230726,21700,-40.65,20220818,11800,9.15,20230726,0.96,N,053580,500,68 억,,1831394,N,N,5,N,00,N
|
|
20230804,160443,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12950,110,2,0.86,293153410,22785,37.23,12790,12980,12700,16690,8990,12840,12866.06,13.50,0,-7425,13386,13112,12826,12552,12266,13250,12690,69,3850,500,9240,10,1,13636248,1766,15.47,1.61,12,0.17,837.00,8042.00,21700,20220818,-40.32,11800,20230726,9.75,17890,-27.61,20230214,11800,9.75,20230726,21700,-40.32,20220818,11800,9.75,20230726,0.97,N,053580,500,68 억,,1841005,N,N,0,N,00,N
|
|
20230804,150445,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12940,100,2,0.78,278224340,21632,35.35,12790,12980,12700,16690,8990,12840,12861.70,13.50,0,-7190,13386,13112,12826,12552,12266,13250,12690,69,3850,500,9240,10,1,13636248,1765,15.46,1.61,12,0.16,837.00,8042.00,21700,20220818,-40.37,11800,20230726,9.66,17890,-27.67,20230214,11800,9.66,20230726,21700,-40.37,20220818,11800,9.66,20230726,0.97,N,053580,500,68 억,,1841005,N,N,0,N,00,N
|
|
20230804,140451,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12940,100,2,0.78,264961470,20607,33.68,12790,12980,12700,16690,8990,12840,12857.84,13.50,0,-6864,13386,13112,12826,12552,12266,13250,12690,69,3850,500,9240,10,1,13636248,1765,15.46,1.61,12,0.15,837.00,8042.00,21700,20220818,-40.37,11800,20230726,9.66,17890,-27.67,20230214,11800,9.66,20230726,21700,-40.37,20220818,11800,9.66,20230726,0.97,N,053580,500,68 억,,1841005,N,N,0,N,00,N
|
|
20230804,130443,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12980,140,2,1.09,210588760,16403,26.81,12790,12980,12700,16690,8990,12840,12838.43,13.50,0,-5943,13386,13112,12826,12552,12266,13250,12690,69,3850,500,9240,10,1,13636248,1770,15.51,1.61,12,0.12,837.00,8042.00,21700,20220818,-40.18,11800,20230726,10.00,17890,-27.45,20230214,11800,10.00,20230726,21700,-40.18,20220818,11800,10.00,20230726,0.97,N,053580,500,68 억,,1841005,N,N,0,N,00,N
|
|
20230804,120443,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12810,-30,5,-0.23,117264060,9162,14.97,12790,12950,12700,16690,8990,12840,12798.96,13.50,0,-1748,13386,13112,12826,12552,12266,13250,12690,69,3850,500,9240,10,1,13636248,1747,15.30,1.59,12,0.07,837.00,8042.00,21700,20220818,-40.97,11800,20230726,8.56,17890,-28.40,20230214,11800,8.56,20230726,21700,-40.97,20220818,11800,8.56,20230726,0.97,N,053580,500,68 억,,1841005,N,N,0,N,00,N
|
|
20230804,110446,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12840,0,3,0.00,103704730,8104,13.24,12790,12950,12700,16690,8990,12840,12796.73,13.50,0,-1523,13386,13112,12826,12552,12266,13250,12690,69,3850,500,9240,10,1,13636248,1751,15.34,1.60,12,0.06,837.00,8042.00,21700,20220818,-40.83,11800,20230726,8.81,17890,-28.23,20230214,11800,8.81,20230726,21700,-40.83,20220818,11800,8.81,20230726,0.97,N,053580,500,68 억,,1841005,N,N,0,N,00,N
|
|
20230804,100440,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12850,10,2,0.08,75414540,5897,9.64,12790,12950,12700,16690,8990,12840,12788.63,13.50,0,-442,13386,13112,12826,12552,12266,13250,12690,69,3850,500,9240,10,1,13636248,1752,15.35,1.60,12,0.04,837.00,8042.00,21700,20220818,-40.78,11800,20230726,8.90,17890,-28.17,20230214,11800,8.90,20230726,21700,-40.78,20220818,11800,8.90,20230726,0.97,N,053580,500,68 억,,1841005,N,N,0,N,00,N
|
|
20230804,090440,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12750,-90,5,-0.70,3604800,283,0.46,12790,12800,12700,16690,8990,12840,12737.81,13.50,0,-28,13386,13112,12826,12552,12266,13250,12690,69,3850,500,9240,10,1,13636248,1739,15.23,1.59,12,0.00,837.00,8042.00,21700,20220818,-41.24,11800,20230726,8.05,17890,-28.73,20230214,11800,8.05,20230726,21700,-41.24,20220818,11800,8.05,20230726,0.97,N,053580,500,68 억,,1841005,N,N,0,N,00,N
|
|
20230803,160441,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12840,40,2,0.31,779333710,60651,125.29,12700,13100,12540,16640,8960,12800,12849.48,13.56,0,1755,13080,12940,12780,12640,12480,12860,12560,69,3840,500,9210,10,1,13636248,1751,15.34,1.60,12,0.44,837.00,8042.00,21700,20220818,-40.83,11800,20230726,8.81,17890,-28.23,20230214,11800,8.81,20230726,21700,-40.83,20220818,11800,8.81,20230726,0.95,N,053580,500,68 억,,1848563,N,N,0,N,00,N
|
|
20230803,150444,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12850,50,2,0.39,761069180,59228,122.35,12700,13100,12540,16640,8960,12800,12849.82,13.56,0,1883,13080,12940,12780,12640,12480,12860,12560,69,3840,500,9210,10,1,13636248,1752,15.35,1.60,12,0.43,837.00,8042.00,21700,20220818,-40.78,11800,20230726,8.90,17890,-28.17,20230214,11800,8.90,20230726,21700,-40.78,20220818,11800,8.90,20230726,0.95,N,053580,500,68 억,,1848563,N,N,0,N,00,N
|
|
20230803,140438,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,13000,200,2,1.56,721899940,56193,116.08,12700,13100,12540,16640,8960,12800,12846.79,13.56,0,1204,13080,12940,12780,12640,12480,12860,12560,69,3840,500,9210,10,1,13636248,1773,15.53,1.62,12,0.41,837.00,8042.00,21700,20220818,-40.09,11800,20230726,10.17,17890,-27.33,20230214,11800,10.17,20230726,21700,-40.09,20220818,11800,10.17,20230726,0.95,N,053580,500,68 억,,1848563,N,N,0,N,00,N
|
|
20230803,130443,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,13010,210,2,1.64,689028810,53662,110.85,12700,13100,12540,16640,8960,12800,12840.16,13.56,0,1557,13080,12940,12780,12640,12480,12860,12560,69,3840,500,9210,10,1,13636248,1774,15.54,1.62,12,0.39,837.00,8042.00,21700,20220818,-40.05,11800,20230726,10.25,17890,-27.28,20230214,11800,10.25,20230726,21700,-40.05,20220818,11800,10.25,20230726,0.95,N,053580,500,68 억,,1848563,N,N,0,N,00,N
|
|
20230803,120443,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12970,170,2,1.33,543738450,42500,87.80,12700,12980,12540,16640,8960,12800,12793.85,13.56,0,-734,13080,12940,12780,12640,12480,12860,12560,69,3840,500,9210,10,1,13636248,1769,15.50,1.61,12,0.31,837.00,8042.00,21700,20220818,-40.23,11800,20230726,9.92,17890,-27.50,20230214,11800,9.92,20230726,21700,-40.23,20220818,11800,9.92,20230726,0.95,N,053580,500,68 억,,1848563,N,N,0,N,00,N
|
|
20230803,110438,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12680,-120,5,-0.94,409791360,32088,66.29,12700,12980,12540,16640,8960,12800,12770.86,13.56,0,-237,13080,12940,12780,12640,12480,12860,12560,69,3840,500,9210,10,1,13636248,1729,15.15,1.58,12,0.24,837.00,8042.00,21700,20220818,-41.57,11800,20230726,7.46,17890,-29.12,20230214,11800,7.46,20230726,21700,-41.57,20220818,11800,7.46,20230726,0.95,N,053580,500,68 억,,1848563,N,N,0,N,00,N
|
|
20230803,100438,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12960,160,2,1.25,225178620,17660,36.48,12700,12970,12540,16640,8960,12800,12750.77,13.56,0,4467,13080,12940,12780,12640,12480,12860,12560,69,3840,500,9210,10,1,13636248,1767,15.48,1.61,12,0.13,837.00,8042.00,21700,20220818,-40.28,11800,20230726,9.83,17890,-27.56,20230214,11800,9.83,20230726,21700,-40.28,20220818,11800,9.83,20230726,0.95,N,053580,500,68 억,,1848563,N,N,0,N,00,N
|
|
20230803,090438,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12600,-200,5,-1.56,8580100,679,1.40,12700,12700,12600,16640,8960,12800,12636.38,13.56,0,-15,13080,12940,12780,12640,12480,12860,12560,69,3840,500,9210,10,1,13636248,1718,15.05,1.57,12,0.00,837.00,8042.00,21700,20220818,-41.94,11800,20230726,6.78,17890,-29.57,20230214,11800,6.78,20230726,21700,-41.94,20220818,11800,6.78,20230726,0.95,N,053580,500,68 억,,1848563,N,N,0,N,00,N
|
|
20230802,160441,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12800,-10,5,-0.08,616400260,48338,13.53,12880,12920,12620,16650,8970,12810,12751.87,13.63,0,-5348,14236,13522,12936,12222,11636,13880,12580,69,3840,500,9220,10,1,13636248,1745,15.29,1.59,12,0.35,837.00,8042.00,21700,20220818,-41.01,11800,20230726,8.47,17890,-28.45,20230214,11800,8.47,20230726,21700,-41.01,20220818,11800,8.47,20230726,0.96,N,053580,500,68 억,,1858071,N,N,0,N,00,N
|
|
20230802,150447,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12790,-20,5,-0.16,596450680,46780,13.09,12880,12920,12620,16650,8970,12810,12750.12,13.63,0,-5223,14236,13522,12936,12222,11636,13880,12580,69,3840,500,9220,10,1,13636248,1744,15.28,1.59,12,0.34,837.00,8042.00,21700,20220818,-41.06,11800,20230726,8.39,17890,-28.51,20230214,11800,8.39,20230726,21700,-41.06,20220818,11800,8.39,20230726,0.96,N,053580,500,68 억,,1858071,N,N,0,N,00,N
|
|
20230802,140441,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12670,-140,5,-1.09,554508820,43475,12.17,12880,12920,12620,16650,8970,12810,12754.66,13.63,0,-5685,14236,13522,12936,12222,11636,13880,12580,69,3840,500,9220,10,1,13636248,1728,15.14,1.58,12,0.32,837.00,8042.00,21700,20220818,-41.61,11800,20230726,7.37,17890,-29.18,20230214,11800,7.37,20230726,21700,-41.61,20220818,11800,7.37,20230726,0.96,N,053580,500,68 억,,1858071,N,N,0,N,00,N
|
|
20230802,130440,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12660,-150,5,-1.17,527134700,41314,11.56,12880,12920,12620,16650,8970,12810,12759.23,13.63,0,-6185,14236,13522,12936,12222,11636,13880,12580,69,3840,500,9220,10,1,13636248,1726,15.13,1.57,12,0.30,837.00,8042.00,21700,20220818,-41.66,11800,20230726,7.29,17890,-29.23,20230214,11800,7.29,20230726,21700,-41.66,20220818,11800,7.29,20230726,0.96,N,053580,500,68 억,,1858071,N,N,0,N,00,N
|
|
20230802,120435,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12650,-160,5,-1.25,503353570,39437,11.04,12880,12920,12620,16650,8970,12810,12763.49,13.63,0,-6497,14236,13522,12936,12222,11636,13880,12580,69,3840,500,9220,10,1,13636248,1725,15.11,1.57,12,0.29,837.00,8042.00,21700,20220818,-41.71,11800,20230726,7.20,17890,-29.29,20230214,11800,7.20,20230726,21700,-41.71,20220818,11800,7.20,20230726,0.96,N,053580,500,68 억,,1858071,N,N,0,N,00,N
|
|
20230802,110434,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12810,0,3,0.00,335706460,26267,7.35,12880,12920,12620,16650,8970,12810,12780.54,13.63,0,-2300,14236,13522,12936,12222,11636,13880,12580,69,3840,500,9220,10,1,13636248,1747,15.30,1.59,12,0.19,837.00,8042.00,21700,20220818,-40.97,11800,20230726,8.56,17890,-28.40,20230214,11800,8.56,20230726,21700,-40.97,20220818,11800,8.56,20230726,0.96,N,053580,500,68 억,,1858071,N,N,0,N,00,N
|
|
20230802,100436,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12840,30,2,0.23,190638020,14981,4.19,12880,12880,12620,16650,8970,12810,12725.32,13.63,0,-2641,14236,13522,12936,12222,11636,13880,12580,69,3840,500,9220,10,1,13636248,1751,15.34,1.60,12,0.11,837.00,8042.00,21700,20220818,-40.83,11800,20230726,8.81,17890,-28.23,20230214,11800,8.81,20230726,21700,-40.83,20220818,11800,8.81,20230726,0.96,N,053580,500,68 억,,1858071,N,N,0,N,00,N
|
|
20230802,090436,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12650,-160,5,-1.25,44965200,3539,0.99,12880,12880,12620,16650,8970,12810,12705.62,13.63,0,-686,14236,13522,12936,12222,11636,13880,12580,69,3840,500,9220,10,1,13636248,1725,15.11,1.57,12,0.03,837.00,8042.00,21700,20220818,-41.71,11800,20230726,7.20,17890,-29.29,20230214,11800,7.20,20230726,21700,-41.71,20220818,11800,7.20,20230726,0.96,N,053580,500,68 억,,1858071,N,N,0,N,00,N
|
|
20230801,160438,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12810,410,2,3.31,4621877750,356480,3090.42,12410,13650,12350,16120,8680,12400,12965.41,13.72,0,25627,12553,12476,12373,12296,12193,12515,12335,69,3720,500,8920,10,1,13636248,1747,15.30,1.59,12,2.61,837.00,8042.00,21700,20220818,-40.97,11800,20230726,8.56,17890,-28.40,20230214,11800,8.56,20230726,21700,-40.97,20220818,11800,8.56,20230726,0.95,N,053580,500,68 억,,1871565,N,N,0,N,00,N
|
|
20230801,150434,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12760,360,2,2.90,4549046680,350785,3041.05,12410,13650,12350,16120,8680,12400,12968.19,13.72,0,24158,12553,12476,12373,12296,12193,12515,12335,69,3720,500,8920,10,1,13636248,1740,15.24,1.59,12,2.57,837.00,8042.00,21700,20220818,-41.20,11800,20230726,8.14,17890,-28.68,20230214,11800,8.14,20230726,21700,-41.20,20220818,11800,8.14,20230726,0.95,N,053580,500,68 억,,1871565,N,N,0,N,00,N
|
|
20230801,140443,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12770,370,2,2.98,4245820110,327136,2836.03,12410,13650,12350,16120,8680,12400,12978.76,13.72,0,14279,12553,12476,12373,12296,12193,12515,12335,69,3720,500,8920,10,1,13636248,1741,15.26,1.59,12,2.40,837.00,8042.00,21700,20220818,-41.15,11800,20230726,8.22,17890,-28.62,20230214,11800,8.22,20230726,21700,-41.15,20220818,11800,8.22,20230726,0.95,N,053580,500,68 억,,1871565,N,N,0,N,00,N
|
|
20230801,130433,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,13200,800,2,6.45,1677878040,129838,1125.60,12410,13290,12350,16120,8680,12400,12922.86,13.72,0,9412,12553,12476,12373,12296,12193,12515,12335,69,3720,500,8920,10,1,13636248,1800,15.77,1.64,12,0.95,837.00,8042.00,21700,20220818,-39.17,11800,20230726,11.86,17890,-26.22,20230214,11800,11.86,20230726,21700,-39.17,20220818,11800,11.86,20230726,0.95,N,053580,500,68 억,,1871565,N,N,0,N,00,N
|
|
20230801,120434,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,13000,600,2,4.84,1005988380,78596,681.37,12410,13110,12350,16120,8680,12400,12799.49,13.72,0,12298,12553,12476,12373,12296,12193,12515,12335,69,3720,500,8920,10,1,13636248,1773,15.53,1.62,12,0.58,837.00,8042.00,21700,20220818,-40.09,11800,20230726,10.17,17890,-27.33,20230214,11800,10.17,20230726,21700,-40.09,20220818,11800,10.17,20230726,0.95,N,053580,500,68 억,,1871565,N,N,0,N,00,N
|
|
20230801,110432,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12700,300,2,2.42,505198800,39956,346.39,12410,12840,12350,16120,8680,12400,12643.88,13.72,0,15009,12553,12476,12373,12296,12193,12515,12335,69,3720,500,8920,10,1,13636248,1732,15.17,1.58,12,0.29,837.00,8042.00,21700,20220818,-41.47,11800,20230726,7.63,17890,-29.01,20230214,11800,7.63,20230726,21700,-41.47,20220818,11800,7.63,20230726,0.95,N,053580,500,68 억,,1871565,N,N,0,N,00,N
|
|
20230801,100436,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12820,420,2,3.39,388985850,30833,267.30,12410,12840,12350,16120,8680,12400,12615.89,13.72,0,19826,12553,12476,12373,12296,12193,12515,12335,69,3720,500,8920,10,1,13636248,1748,15.32,1.59,12,0.23,837.00,8042.00,21700,20220818,-40.92,11800,20230726,8.64,17890,-28.34,20230214,11800,8.64,20230726,21700,-40.92,20220818,11800,8.64,20230726,0.95,N,053580,500,68 억,,1871565,N,N,0,N,00,N
|
|
20230801,090431,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,12520,120,2,0.97,88127150,7061,61.21,12410,12520,12350,16120,8680,12400,12480.83,13.72,0,6901,12553,12476,12373,12296,12193,12515,12335,69,3720,500,8920,10,1,13636248,1707,14.96,1.56,12,0.05,837.00,8042.00,21700,20220818,-42.30,11800,20230726,6.10,17890,-30.02,20230214,11800,6.10,20230726,21700,-42.30,20220818,11800,6.10,20230726,0.95,N,053580,500,68 억,,1871565,N,N,0,N,00,N
|