90 lines
37 KiB
CSV
90 lines
37 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
|
|
20230630,161006,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2100,15,2,0.72,520264995,249280,124.46,2075,2115,2065,2710,1460,2085,2087.06,0.00,0,42726,2225,2155,2120,2050,2015,2137,2032,266,625,500,1410,5,1,53234000,1118,32.31,1.59,03,0.47,65.00,1322.00,3140,20220714,-33.12,1825,20230103,15.07,2995,-29.88,20230215,1825,15.07,20230103,3140,-33.12,20220714,1825,15.07,20230103,5.61,N,289080,500,266 억,,0,N,N,2,N,00,N
|
|
20230630,151007,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2100,15,2,0.72,514452680,246513,123.08,2075,2115,2065,2710,1460,2085,2086.92,0.00,0,41854,2225,2155,2120,2050,2015,2137,2032,266,625,500,1410,5,1,53234000,1118,32.31,1.59,03,0.46,65.00,1322.00,3140,20220714,-33.12,1825,20230103,15.07,2995,-29.88,20230215,1825,15.07,20230103,3140,-33.12,20220714,1825,15.07,20230103,5.61,N,289080,500,266 억,,0,N,N,365,N,00,N
|
|
20230630,141006,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2110,25,2,1.20,461874775,221485,110.58,2075,2115,2065,2710,1460,2085,2085.35,0.00,0,34357,2225,2155,2120,2050,2015,2137,2032,266,625,500,1410,5,1,53234000,1123,32.46,1.60,03,0.42,65.00,1322.00,3140,20220714,-32.80,1825,20230103,15.62,2995,-29.55,20230215,1825,15.62,20230103,3140,-32.80,20220714,1825,15.62,20230103,5.61,N,289080,500,266 억,,0,N,N,365,N,00,N
|
|
20230630,131006,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2105,20,2,0.96,445108015,213516,106.60,2075,2115,2065,2710,1460,2085,2084.66,0.00,0,32176,2225,2155,2120,2050,2015,2137,2032,266,625,500,1410,5,1,53234000,1121,32.38,1.59,03,0.40,65.00,1322.00,3140,20220714,-32.96,1825,20230103,15.34,2995,-29.72,20230215,1825,15.34,20230103,3140,-32.96,20220714,1825,15.34,20230103,5.61,N,289080,500,266 억,,0,N,N,365,N,00,N
|
|
20230630,121003,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2110,25,2,1.20,417128670,200202,99.96,2075,2115,2065,2710,1460,2085,2083.54,0.00,0,29033,2225,2155,2120,2050,2015,2137,2032,266,625,500,1410,5,1,53234000,1123,32.46,1.60,03,0.38,65.00,1322.00,3140,20220714,-32.80,1825,20230103,15.62,2995,-29.55,20230215,1825,15.62,20230103,3140,-32.80,20220714,1825,15.62,20230103,5.61,N,289080,500,266 억,,0,N,N,365,N,00,N
|
|
20230630,111001,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2110,25,2,1.20,336300355,161804,80.78,2075,2115,2065,2710,1460,2085,2078.44,0.00,0,26670,2225,2155,2120,2050,2015,2137,2032,266,625,500,1410,5,1,53234000,1123,32.46,1.60,03,0.30,65.00,1322.00,3140,20220714,-32.80,1825,20230103,15.62,2995,-29.55,20230215,1825,15.62,20230103,3140,-32.80,20220714,1825,15.62,20230103,5.61,N,289080,500,266 억,,0,N,N,365,N,00,N
|
|
20230630,101006,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2085,0,3,0.00,197924895,95417,47.64,2075,2095,2065,2710,1460,2085,2074.31,0.00,0,8854,2225,2155,2120,2050,2015,2137,2032,266,625,500,1410,5,1,53234000,1110,32.08,1.58,03,0.18,65.00,1322.00,3140,20220714,-33.60,1825,20230103,14.25,2995,-30.38,20230215,1825,14.25,20230103,3140,-33.60,20220714,1825,14.25,20230103,5.61,N,289080,500,266 억,,0,N,N,365,N,00,N
|
|
20230630,091006,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2070,-15,5,-0.72,51740875,24926,12.44,2075,2095,2070,2710,1460,2085,2075.78,0.00,0,1145,2225,2155,2120,2050,2015,2137,2032,266,625,500,1410,5,1,53234000,1102,31.85,1.57,03,0.05,65.00,1322.00,3140,20220714,-34.08,1825,20230103,13.42,2995,-30.88,20230215,1825,13.42,20230103,3140,-34.08,20220714,1825,13.42,20230103,5.61,N,289080,500,266 억,,0,N,N,365,N,00,N
|
|
20230629,161000,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2085,-60,5,-2.80,421182240,198816,217.92,2140,2190,2085,2785,1505,2145,2118.45,0.00,0,-13043,2185,2165,2145,2125,2105,2165,2125,266,640,500,1450,5,1,53234000,1110,32.08,1.58,03,0.37,65.00,1322.00,3140,20220714,-33.60,1825,20230103,14.25,2995,-30.38,20230215,1825,14.25,20230103,3140,-33.60,20220714,1825,14.25,20230103,5.66,N,289080,500,266 억,,0,N,N,365,N,00,N
|
|
20230629,151001,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2090,-55,5,-2.56,414607915,195666,214.46,2140,2190,2085,2785,1505,2145,2118.96,0.00,0,-12668,2185,2165,2145,2125,2105,2165,2125,266,640,500,1450,5,1,53234000,1113,32.15,1.58,03,0.37,65.00,1322.00,3140,20220714,-33.44,1825,20230103,14.52,2995,-30.22,20230215,1825,14.52,20230103,3140,-33.44,20220714,1825,14.52,20230103,5.66,N,289080,500,266 억,,0,N,N,0,N,00,N
|
|
20230629,140959,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2100,-45,5,-2.10,372369610,175444,192.30,2140,2190,2085,2785,1505,2145,2122.44,0.00,0,-12668,2185,2165,2145,2125,2105,2165,2125,266,640,500,1450,5,1,53234000,1118,32.31,1.59,03,0.33,65.00,1322.00,3140,20220714,-33.12,1825,20230103,15.07,2995,-29.88,20230215,1825,15.07,20230103,3140,-33.12,20220714,1825,15.07,20230103,5.66,N,289080,500,266 억,,0,N,N,0,N,00,N
|
|
20230629,130956,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2100,-45,5,-2.10,332143820,156220,171.23,2140,2190,2085,2785,1505,2145,2126.13,0.00,0,-7485,2185,2165,2145,2125,2105,2165,2125,266,640,500,1450,5,1,53234000,1118,32.31,1.59,03,0.29,65.00,1322.00,3140,20220714,-33.12,1825,20230103,15.07,2995,-29.88,20230215,1825,15.07,20230103,3140,-33.12,20220714,1825,15.07,20230103,5.66,N,289080,500,266 억,,0,N,N,0,N,00,N
|
|
20230629,121001,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2095,-50,5,-2.33,325979935,153280,168.01,2140,2190,2085,2785,1505,2145,2126.70,0.00,0,-6364,2185,2165,2145,2125,2105,2165,2125,266,640,500,1450,5,1,53234000,1115,32.23,1.58,03,0.29,65.00,1322.00,3140,20220714,-33.28,1825,20230103,14.79,2995,-30.05,20230215,1825,14.79,20230103,3140,-33.28,20220714,1825,14.79,20230103,5.66,N,289080,500,266 억,,0,N,N,0,N,00,N
|
|
20230629,111003,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2110,-35,5,-1.63,248716105,116425,127.61,2140,2190,2105,2785,1505,2145,2136.28,0.00,0,-3569,2185,2165,2145,2125,2105,2165,2125,266,640,500,1450,5,1,53234000,1123,32.46,1.60,03,0.22,65.00,1322.00,3140,20220714,-32.80,1825,20230103,15.62,2995,-29.55,20230215,1825,15.62,20230103,3140,-32.80,20220714,1825,15.62,20230103,5.66,N,289080,500,266 억,,0,N,N,0,N,00,N
|
|
20230629,101005,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2110,-35,5,-1.63,51905145,24366,26.71,2140,2150,2110,2785,1505,2145,2130.23,0.00,0,-3274,2185,2165,2145,2125,2105,2165,2125,266,640,500,1450,5,1,53234000,1123,32.46,1.60,03,0.05,65.00,1322.00,3140,20220714,-32.80,1825,20230103,15.62,2995,-29.55,20230215,1825,15.62,20230103,3140,-32.80,20220714,1825,15.62,20230103,5.66,N,289080,500,266 억,,0,N,N,0,N,00,N
|
|
20230629,090906,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2140,-5,5,-0.23,5655935,2642,2.90,2140,2150,2140,2785,1505,2145,2140.78,0.00,0,0,2185,2165,2145,2125,2105,2165,2125,266,640,500,1450,5,1,53234000,1139,32.92,1.62,03,0.00,65.00,1322.00,3140,20220714,-31.85,1825,20230103,17.26,2995,-28.55,20230215,1825,17.26,20230103,3140,-31.85,20220714,1825,17.26,20230103,5.66,N,289080,500,266 억,,0,N,N,0,N,00,N
|
|
20230628,160948,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2145,0,3,0.00,193860525,90457,19.29,2145,2165,2125,2785,1505,2145,2143.12,0.00,0,7597,2305,2225,2160,2080,2015,2265,2120,266,640,500,1450,5,1,53234000,1142,33.00,1.62,03,0.17,65.00,1322.00,3140,20220714,-31.69,1825,20230103,17.53,2995,-28.38,20230215,1825,17.53,20230103,3140,-31.69,20220714,1825,17.53,20230103,5.66,N,289080,500,266 억,,0,N,N,0,N,00,N
|
|
20230628,150955,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2135,-10,5,-0.47,171955920,80231,17.11,2145,2165,2125,2785,1505,2145,2143.26,0.00,0,8620,2305,2225,2160,2080,2015,2265,2120,266,640,500,1450,5,1,53234000,1137,32.85,1.61,03,0.15,65.00,1322.00,3140,20220714,-32.01,1825,20230103,16.99,2995,-28.71,20230215,1825,16.99,20230103,3140,-32.01,20220714,1825,16.99,20230103,5.66,N,289080,500,266 억,,0,N,N,0,N,00,N
|
|
20230628,140953,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2145,0,3,0.00,166960225,77886,16.61,2145,2165,2125,2785,1505,2145,2143.65,0.00,0,8640,2305,2225,2160,2080,2015,2265,2120,266,640,500,1450,5,1,53234000,1142,33.00,1.62,03,0.15,65.00,1322.00,3140,20220714,-31.69,1825,20230103,17.53,2995,-28.38,20230215,1825,17.53,20230103,3140,-31.69,20220714,1825,17.53,20230103,5.66,N,289080,500,266 억,,0,N,N,0,N,00,N
|
|
20230628,130954,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2150,5,2,0.23,115386890,53765,11.47,2145,2165,2135,2785,1505,2145,2146.13,0.00,0,8586,2305,2225,2160,2080,2015,2265,2120,266,640,500,1450,5,1,53234000,1145,33.08,1.63,03,0.10,65.00,1322.00,3140,20220714,-31.53,1825,20230103,17.81,2995,-28.21,20230215,1825,17.81,20230103,3140,-31.53,20220714,1825,17.81,20230103,5.66,N,289080,500,266 억,,0,N,N,0,N,00,N
|
|
20230628,121006,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2150,5,2,0.23,105272950,49045,10.46,2145,2165,2135,2785,1505,2145,2146.46,0.00,0,8205,2305,2225,2160,2080,2015,2265,2120,266,640,500,1450,5,1,53234000,1145,33.08,1.63,03,0.09,65.00,1322.00,3140,20220714,-31.53,1825,20230103,17.81,2995,-28.21,20230215,1825,17.81,20230103,3140,-31.53,20220714,1825,17.81,20230103,5.66,N,289080,500,266 억,,0,N,N,0,N,00,N
|
|
20230628,111001,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2145,0,3,0.00,96004525,44722,9.54,2145,2165,2135,2785,1505,2145,2146.70,0.00,0,8205,2305,2225,2160,2080,2015,2265,2120,266,640,500,1450,5,1,53234000,1142,33.00,1.62,03,0.08,65.00,1322.00,3140,20220714,-31.69,1825,20230103,17.53,2995,-28.38,20230215,1825,17.53,20230103,3140,-31.69,20220714,1825,17.53,20230103,5.66,N,289080,500,266 억,,0,N,N,0,N,00,N
|
|
20230628,101001,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2150,5,2,0.23,82306900,38329,8.18,2145,2165,2135,2785,1505,2145,2147.38,0.00,0,8155,2305,2225,2160,2080,2015,2265,2120,266,640,500,1450,5,1,53234000,1145,33.08,1.63,03,0.07,65.00,1322.00,3140,20220714,-31.53,1825,20230103,17.81,2995,-28.21,20230215,1825,17.81,20230103,3140,-31.53,20220714,1825,17.81,20230103,5.66,N,289080,500,266 억,,0,N,N,0,N,00,N
|
|
20230628,090957,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2165,20,2,0.93,14817185,6895,1.47,2145,2165,2140,2785,1505,2145,2148.98,0.00,0,330,2305,2225,2160,2080,2015,2265,2120,266,640,500,1450,5,1,53234000,1153,33.31,1.64,03,0.01,65.00,1322.00,3140,20220714,-31.05,1825,20230103,18.63,2995,-27.71,20230215,1825,18.63,20230103,3140,-31.05,20220714,1825,18.63,20230103,5.66,N,289080,500,266 억,,0,N,N,0,N,00,N
|
|
20230627,160956,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2145,45,2,2.14,1015423015,468175,180.11,2110,2240,2095,2730,1470,2100,2168.90,0.00,0,-16955,2263,2181,2118,2036,1973,2222,2077,266,630,500,1420,5,1,53234000,1142,33.00,1.62,03,0.88,65.00,1322.00,3140,20220714,-31.69,1825,20230103,17.53,2995,-28.38,20230215,1825,17.53,20230103,3140,-31.69,20220714,1825,17.53,20230103,5.67,N,289080,500,266 억,,0,N,N,0,N,00,N
|
|
20230627,151004,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2145,45,2,2.14,997141290,459634,176.82,2110,2240,2095,2730,1470,2100,2169.42,0.00,0,-17133,2263,2181,2118,2036,1973,2222,2077,266,630,500,1420,5,1,53234000,1142,33.00,1.62,03,0.86,65.00,1322.00,3140,20220714,-31.69,1825,20230103,17.53,2995,-28.38,20230215,1825,17.53,20230103,3140,-31.69,20220714,1825,17.53,20230103,5.67,N,289080,500,266 억,,0,N,N,0,N,00,N
|
|
20230627,141014,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2150,50,2,2.38,975452660,449506,172.92,2110,2240,2095,2730,1470,2100,2170.05,0.00,0,-17195,2263,2181,2118,2036,1973,2222,2077,266,630,500,1420,5,1,53234000,1145,33.08,1.63,03,0.84,65.00,1322.00,3140,20220714,-31.53,1825,20230103,17.81,2995,-28.21,20230215,1825,17.81,20230103,3140,-31.53,20220714,1825,17.81,20230103,5.67,N,289080,500,266 억,,0,N,N,0,N,00,N
|
|
20230627,131011,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2145,45,2,2.14,957179180,440992,169.65,2110,2240,2095,2730,1470,2100,2170.51,0.00,0,-17601,2263,2181,2118,2036,1973,2222,2077,266,630,500,1420,5,1,53234000,1142,33.00,1.62,03,0.83,65.00,1322.00,3140,20220714,-31.69,1825,20230103,17.53,2995,-28.38,20230215,1825,17.53,20230103,3140,-31.69,20220714,1825,17.53,20230103,5.67,N,289080,500,266 억,,0,N,N,0,N,00,N
|
|
20230627,121011,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2150,50,2,2.38,892951960,411011,158.12,2110,2240,2095,2730,1470,2100,2172.57,0.00,0,-19047,2263,2181,2118,2036,1973,2222,2077,266,630,500,1420,5,1,53234000,1145,33.08,1.63,03,0.77,65.00,1322.00,3140,20220714,-31.53,1825,20230103,17.81,2995,-28.21,20230215,1825,17.81,20230103,3140,-31.53,20220714,1825,17.81,20230103,5.67,N,289080,500,266 억,,0,N,N,0,N,00,N
|
|
20230627,111021,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2175,75,2,3.57,860272510,395831,152.28,2110,2240,2095,2730,1470,2100,2173.33,0.00,0,-20809,2263,2181,2118,2036,1973,2222,2077,266,630,500,1420,5,1,53234000,1158,33.46,1.65,03,0.74,65.00,1322.00,3140,20220714,-30.73,1825,20230103,19.18,2995,-27.38,20230215,1825,19.18,20230103,3140,-30.73,20220714,1825,19.18,20230103,5.67,N,289080,500,266 억,,0,N,N,0,N,00,N
|
|
20230627,100950,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2130,30,2,1.43,160493300,75756,29.14,2110,2145,2095,2730,1470,2100,2118.56,0.00,0,-2299,2263,2181,2118,2036,1973,2222,2077,266,630,500,1420,5,1,53234000,1134,32.77,1.61,03,0.14,65.00,1322.00,3140,20220714,-32.17,1825,20230103,16.71,2995,-28.88,20230215,1825,16.71,20230103,3140,-32.17,20220714,1825,16.71,20230103,5.67,N,289080,500,266 억,,0,N,N,0,N,00,N
|
|
20230627,090956,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2110,10,2,0.48,12996685,6161,2.37,2110,2120,2105,2730,1470,2100,2109.51,0.00,0,-2533,2263,2181,2118,2036,1973,2222,2077,266,630,500,1420,5,1,53234000,1123,32.46,1.60,03,0.01,65.00,1322.00,3140,20220714,-32.80,1825,20230103,15.62,2995,-29.55,20230215,1825,15.62,20230103,3140,-32.80,20220714,1825,15.62,20230103,5.67,N,289080,500,266 억,,0,N,N,0,N,00,N
|
|
20230626,160955,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2100,10,2,0.48,548410290,259346,183.69,2070,2200,2055,2715,1465,2090,2114.59,0.00,0,885,2130,2110,2090,2070,2050,2100,2060,266,625,500,1420,5,1,53234000,1118,10.45,1.62,03,0.49,201.00,1297.00,3140,20220714,-33.12,1825,20230103,15.07,2995,-29.88,20230215,1825,15.07,20230103,3140,-33.12,20220714,1825,15.07,20230103,5.67,N,289080,500,266 억,,0,N,N,0,N,00,N
|
|
20230626,151001,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2100,10,2,0.48,478083335,225675,159.84,2070,2200,2055,2715,1465,2090,2118.46,0.00,0,-18450,2130,2110,2090,2070,2050,2100,2060,266,625,500,1420,5,1,53234000,1118,10.45,1.62,03,0.42,201.00,1297.00,3140,20220714,-33.12,1825,20230103,15.07,2995,-29.88,20230215,1825,15.07,20230103,3140,-33.12,20220714,1825,15.07,20230103,5.67,N,289080,500,266 억,,0,N,N,0,N,00,N
|
|
20230626,141000,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2105,15,2,0.72,444278850,209541,148.41,2070,2200,2055,2715,1465,2090,2120.25,0.00,0,-15929,2130,2110,2090,2070,2050,2100,2060,266,625,500,1420,5,1,53234000,1121,10.47,1.62,03,0.39,201.00,1297.00,3140,20220714,-32.96,1825,20230103,15.34,2995,-29.72,20230215,1825,15.34,20230103,3140,-32.96,20220714,1825,15.34,20230103,5.67,N,289080,500,266 억,,0,N,N,0,N,00,N
|
|
20230626,130953,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2120,30,2,1.44,393691380,185518,131.40,2070,2200,2055,2715,1465,2090,2122.12,0.00,0,-14065,2130,2110,2090,2070,2050,2100,2060,266,625,500,1420,5,1,53234000,1129,10.55,1.63,03,0.35,201.00,1297.00,3140,20220714,-32.48,1825,20230103,16.16,2995,-29.22,20230215,1825,16.16,20230103,3140,-32.48,20220714,1825,16.16,20230103,5.67,N,289080,500,266 억,,0,N,N,0,N,00,N
|
|
20230626,120955,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2080,-10,5,-0.48,130180550,62770,44.46,2070,2100,2055,2715,1465,2090,2073.93,0.00,0,976,2130,2110,2090,2070,2050,2100,2060,266,625,500,1420,5,1,53234000,1107,10.35,1.60,03,0.12,201.00,1297.00,3140,20220714,-33.76,1825,20230103,13.97,2995,-30.55,20230215,1825,13.97,20230103,3140,-33.76,20220714,1825,13.97,20230103,5.67,N,289080,500,266 억,,0,N,N,0,N,00,N
|
|
20230626,110954,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2085,-5,5,-0.24,96469460,46594,33.00,2070,2100,2055,2715,1465,2090,2070.43,0.00,0,-925,2130,2110,2090,2070,2050,2100,2060,266,625,500,1420,5,1,53234000,1110,10.37,1.61,03,0.09,201.00,1297.00,3140,20220714,-33.60,1825,20230103,14.25,2995,-30.38,20230215,1825,14.25,20230103,3140,-33.60,20220714,1825,14.25,20230103,5.67,N,289080,500,266 억,,0,N,N,0,N,00,N
|
|
20230626,100954,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2080,-10,5,-0.48,73675965,35640,25.24,2070,2100,2055,2715,1465,2090,2067.23,0.00,0,-924,2130,2110,2090,2070,2050,2100,2060,266,625,500,1420,5,1,53234000,1107,10.35,1.60,03,0.07,201.00,1297.00,3140,20220714,-33.76,1825,20230103,13.97,2995,-30.55,20230215,1825,13.97,20230103,3140,-33.76,20220714,1825,13.97,20230103,5.67,N,289080,500,266 억,,0,N,N,0,N,00,N
|
|
20230626,090958,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2065,-25,5,-1.20,24064605,11644,8.25,2070,2080,2060,2715,1465,2090,2066.70,0.00,0,-1528,2130,2110,2090,2070,2050,2100,2060,266,625,500,1420,5,1,53234000,1099,10.27,1.59,03,0.02,201.00,1297.00,3140,20220714,-34.24,1825,20230103,13.15,2995,-31.05,20230215,1825,13.15,20230103,3140,-34.24,20220714,1825,13.15,20230103,5.67,N,289080,500,266 억,,0,N,N,0,N,00,N
|
|
20230623,183613,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2090,-10,5,-0.48,294330590,141188,119.72,2100,2110,2070,2730,1470,2100,2084.63,0.00,0,-16684,2160,2130,2115,2085,2070,2122,2077,266,630,500,1420,5,1,53234000,1113,10.40,1.61,03,0.27,201.00,1297.00,3140,20220714,-33.44,1825,20230103,14.52,2995,-30.22,20230215,1825,14.52,20230103,3140,-33.44,20220714,1825,14.52,20230103,5.69,N,289080,500,266 억,,0,N,N,399,N,00,N
|
|
20230623,140805,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2075,-25,5,-1.19,261226670,125253,106.21,2100,2110,2070,2730,1470,2100,2085.59,0.00,0,-15570,2160,2130,2115,2085,2070,2122,2077,266,630,500,1420,5,1,53234000,1105,10.32,1.60,03,0.24,201.00,1297.00,3140,20220714,-33.92,1825,20230103,13.70,2995,-30.72,20230215,1825,13.70,20230103,3140,-33.92,20220714,1825,13.70,20230103,5.69,N,289080,500,266 억,,0,N,N,399,N,00,N
|
|
20230622,160953,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2100,-25,5,-1.18,239719205,113375,140.74,2115,2145,2100,2760,1490,2125,2114.44,0.00,0,-4655,2185,2155,2140,2110,2095,2147,2102,266,635,500,1440,5,1,53234000,1118,10.45,1.62,03,0.21,201.00,1297.00,3140,20220714,-33.12,1825,20230103,15.07,2995,-29.88,20230215,1825,15.07,20230103,3140,-33.12,20220714,1825,15.07,20230103,5.69,N,289080,500,266 억,,0,N,N,399,N,00,N
|
|
20230622,150750,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2110,-15,5,-0.71,206071185,97361,120.86,2115,2145,2100,2760,1490,2125,2116.57,0.00,0,-3377,2185,2155,2140,2110,2095,2147,2102,266,635,500,1440,5,1,53234000,1123,10.50,1.63,03,0.18,201.00,1297.00,3140,20220714,-32.80,1825,20230103,15.62,2995,-29.55,20230215,1825,15.62,20230103,3140,-32.80,20220714,1825,15.62,20230103,5.69,N,289080,500,266 억,,0,N,N,20,N,00,N
|
|
20230622,140200,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2130,5,2,0.24,127180300,59942,74.41,2115,2145,2110,2760,1490,2125,2121.72,0.00,0,3631,2185,2155,2140,2110,2095,2147,2102,266,635,500,1440,5,1,53234000,1134,10.60,1.64,03,0.11,201.00,1297.00,3140,20220714,-32.17,1825,20230103,16.71,2995,-28.88,20230215,1825,16.71,20230103,3140,-32.17,20220714,1825,16.71,20230103,5.69,N,289080,500,266 억,,0,N,N,20,N,00,N
|
|
20230622,130111,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2125,0,3,0.00,115631255,54501,67.66,2115,2145,2110,2760,1490,2125,2121.64,0.00,0,3949,2185,2155,2140,2110,2095,2147,2102,266,635,500,1440,5,1,53234000,1131,10.57,1.64,03,0.10,201.00,1297.00,3140,20220714,-32.32,1825,20230103,16.44,2995,-29.05,20230215,1825,16.44,20230103,3140,-32.32,20220714,1825,16.44,20230103,5.69,N,289080,500,266 억,,0,N,N,20,N,00,N
|
|
20230622,120301,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2135,10,2,0.47,84522330,39842,49.46,2115,2145,2110,2760,1490,2125,2121.44,0.00,0,12243,2185,2155,2140,2110,2095,2147,2102,266,635,500,1440,5,1,53234000,1137,10.62,1.65,03,0.07,201.00,1297.00,3140,20220714,-32.01,1825,20230103,16.99,2995,-28.71,20230215,1825,16.99,20230103,3140,-32.01,20220714,1825,16.99,20230103,5.69,N,289080,500,266 억,,0,N,N,20,N,00,N
|
|
20230622,110155,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2135,10,2,0.47,81192670,38279,47.52,2115,2145,2110,2760,1490,2125,2121.08,0.00,0,12703,2185,2155,2140,2110,2095,2147,2102,266,635,500,1440,5,1,53234000,1137,10.62,1.65,03,0.07,201.00,1297.00,3140,20220714,-32.01,1825,20230103,16.99,2995,-28.71,20230215,1825,16.99,20230103,3140,-32.01,20220714,1825,16.99,20230103,5.69,N,289080,500,266 억,,0,N,N,20,N,00,N
|
|
20230622,100406,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2135,10,2,0.47,73460635,34649,43.01,2115,2145,2110,2760,1490,2125,2120.14,0.00,0,13049,2185,2155,2140,2110,2095,2147,2102,266,635,500,1440,5,1,53234000,1137,10.62,1.65,03,0.07,201.00,1297.00,3140,20220714,-32.01,1825,20230103,16.99,2995,-28.71,20230215,1825,16.99,20230103,3140,-32.01,20220714,1825,16.99,20230103,5.69,N,289080,500,266 억,,0,N,N,20,N,00,N
|
|
20230622,090603,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2120,-5,5,-0.24,18982955,8975,11.14,2115,2135,2115,2760,1490,2125,2115.09,0.00,0,-5064,2185,2155,2140,2110,2095,2147,2102,266,635,500,1440,5,1,53234000,1129,10.55,1.63,03,0.02,201.00,1297.00,3140,20220714,-32.48,1825,20230103,16.16,2995,-29.22,20230215,1825,16.16,20230103,3140,-32.48,20220714,1825,16.16,20230103,5.69,N,289080,500,266 억,,0,N,N,20,N,00,N
|
|
20230621,160911,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2125,-30,5,-1.39,162663410,76072,81.31,2170,2170,2125,2800,1510,2155,2138.29,0.00,0,-21906,2201,2177,2156,2132,2111,2177,2132,266,645,500,1460,5,1,53234000,1131,10.57,1.64,03,0.14,201.00,1297.00,3140,20220714,-32.32,1825,20230103,16.44,2995,-29.05,20230215,1825,16.44,20230103,3140,-32.32,20220714,1825,16.44,20230103,5.69,N,289080,500,266 억,,0,N,N,20,N,00,N
|
|
20230621,150150,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2135,-20,5,-0.93,125454950,58605,62.64,2170,2170,2130,2800,1510,2155,2140.69,0.00,0,-20853,2201,2177,2156,2132,2111,2177,2132,266,645,500,1460,5,1,53234000,1137,10.62,1.65,03,0.11,201.00,1297.00,3140,20220714,-32.01,1825,20230103,16.99,2995,-28.71,20230215,1825,16.99,20230103,3140,-32.01,20220714,1825,16.99,20230103,5.69,N,289080,500,266 억,,0,N,N,15,N,00,N
|
|
20230621,140300,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2135,-20,5,-0.93,78170575,36434,38.94,2170,2170,2135,2800,1510,2155,2145.54,0.00,0,-17617,2201,2177,2156,2132,2111,2177,2132,266,645,500,1460,5,1,53234000,1137,10.62,1.65,03,0.07,201.00,1297.00,3140,20220714,-32.01,1825,20230103,16.99,2995,-28.71,20230215,1825,16.99,20230103,3140,-32.01,20220714,1825,16.99,20230103,5.69,N,289080,500,266 억,,0,N,N,15,N,00,N
|
|
20230621,130333,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2135,-20,5,-0.93,73149600,34086,36.43,2170,2170,2135,2800,1510,2155,2146.03,0.00,0,-16339,2201,2177,2156,2132,2111,2177,2132,266,645,500,1460,5,1,53234000,1137,10.62,1.65,03,0.06,201.00,1297.00,3140,20220714,-32.01,1825,20230103,16.99,2995,-28.71,20230215,1825,16.99,20230103,3140,-32.01,20220714,1825,16.99,20230103,5.69,N,289080,500,266 억,,0,N,N,15,N,00,N
|
|
20230621,120149,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2145,-10,5,-0.46,63746915,29694,31.74,2170,2170,2135,2800,1510,2155,2146.79,0.00,0,-13203,2201,2177,2156,2132,2111,2177,2132,266,645,500,1460,5,1,53234000,1142,10.67,1.65,03,0.06,201.00,1297.00,3140,20220714,-31.69,1825,20230103,17.53,2995,-28.38,20230215,1825,17.53,20230103,3140,-31.69,20220714,1825,17.53,20230103,5.69,N,289080,500,266 억,,0,N,N,15,N,00,N
|
|
20230621,110906,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2150,-5,5,-0.23,57414250,26740,28.58,2170,2170,2135,2800,1510,2155,2147.13,0.00,0,-12168,2201,2177,2156,2132,2111,2177,2132,266,645,500,1460,5,1,53234000,1145,10.70,1.66,03,0.05,201.00,1297.00,3140,20220714,-31.53,1825,20230103,17.81,2995,-28.21,20230215,1825,17.81,20230103,3140,-31.53,20220714,1825,17.81,20230103,5.69,N,289080,500,266 억,,0,N,N,15,N,00,N
|
|
20230621,100238,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2150,-5,5,-0.23,30400825,14125,15.10,2170,2170,2145,2800,1510,2155,2152.27,0.00,0,-4827,2201,2177,2156,2132,2111,2177,2132,266,645,500,1460,5,1,53234000,1145,10.70,1.66,03,0.03,201.00,1297.00,3140,20220714,-31.53,1825,20230103,17.81,2995,-28.21,20230215,1825,17.81,20230103,3140,-31.53,20220714,1825,17.81,20230103,5.69,N,289080,500,266 억,,0,N,N,15,N,00,N
|
|
20230621,090116,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2155,0,3,0.00,1408325,650,0.69,2170,2170,2155,2800,1510,2155,2166.65,0.00,0,-175,2201,2177,2156,2132,2111,2177,2132,266,645,500,1460,5,1,53234000,1147,10.72,1.66,03,0.00,201.00,1297.00,3140,20220714,-31.37,1825,20230103,18.08,2995,-28.05,20230215,1825,18.08,20230103,3140,-31.37,20220714,1825,18.08,20230103,5.69,N,289080,500,266 억,,0,N,N,15,N,00,N
|
|
20230620,160656,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2155,0,3,0.00,201672850,93517,60.69,2155,2180,2135,2800,1510,2155,2156.54,0.00,0,5319,2211,2182,2146,2117,2081,2197,2132,266,645,500,1460,5,1,53234000,1147,10.72,1.66,03,0.18,201.00,1297.00,3140,20220714,-31.37,1825,20230103,18.08,2995,-28.05,20230215,1825,18.08,20230103,3140,-31.37,20220714,1825,18.08,20230103,5.72,N,289080,500,266 억,,0,N,N,15,N,00,N
|
|
20230620,150450,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2150,-5,5,-0.23,160108590,74133,48.11,2155,2180,2145,2800,1510,2155,2159.75,0.00,0,4678,2211,2182,2146,2117,2081,2197,2132,266,645,500,1460,5,1,53234000,1145,10.70,1.66,03,0.14,201.00,1297.00,3140,20220714,-31.53,1825,20230103,17.81,2995,-28.21,20230215,1825,17.81,20230103,3140,-31.53,20220714,1825,17.81,20230103,5.72,N,289080,500,266 억,,0,N,N,22,N,00,N
|
|
20230620,140751,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2155,0,3,0.00,148082125,68547,44.48,2155,2180,2145,2800,1510,2155,2160.30,0.00,0,6423,2211,2182,2146,2117,2081,2197,2132,266,645,500,1460,5,1,53234000,1147,10.72,1.66,03,0.13,201.00,1297.00,3140,20220714,-31.37,1825,20230103,18.08,2995,-28.05,20230215,1825,18.08,20230103,3140,-31.37,20220714,1825,18.08,20230103,5.72,N,289080,500,266 억,,0,N,N,22,N,00,N
|
|
20230620,130335,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2160,5,2,0.23,129178705,59765,38.79,2155,2180,2150,2800,1510,2155,2161.44,0.00,0,6765,2211,2182,2146,2117,2081,2197,2132,266,645,500,1460,5,1,53234000,1150,10.75,1.67,03,0.11,201.00,1297.00,3140,20220714,-31.21,1825,20230103,18.36,2995,-27.88,20230215,1825,18.36,20230103,3140,-31.21,20220714,1825,18.36,20230103,5.72,N,289080,500,266 억,,0,N,N,22,N,00,N
|
|
20230620,120111,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2160,5,2,0.23,113275750,52383,33.99,2155,2180,2150,2800,1510,2155,2162.45,0.00,0,8138,2211,2182,2146,2117,2081,2197,2132,266,645,500,1460,5,1,53234000,1150,10.75,1.67,03,0.10,201.00,1297.00,3140,20220714,-31.21,1825,20230103,18.36,2995,-27.88,20230215,1825,18.36,20230103,3140,-31.21,20220714,1825,18.36,20230103,5.72,N,289080,500,266 억,,0,N,N,22,N,00,N
|
|
20230620,110812,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2170,15,2,0.70,108356105,50110,32.52,2155,2180,2150,2800,1510,2155,2162.36,0.00,0,9087,2211,2182,2146,2117,2081,2197,2132,266,645,500,1460,5,1,53234000,1155,10.80,1.67,03,0.09,201.00,1297.00,3140,20220714,-30.89,1825,20230103,18.90,2995,-27.55,20230215,1825,18.90,20230103,3140,-30.89,20220714,1825,18.90,20230103,5.72,N,289080,500,266 억,,0,N,N,22,N,00,N
|
|
20230620,100437,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2170,15,2,0.70,59972500,27695,17.97,2155,2180,2155,2800,1510,2155,2165.46,0.00,0,9658,2211,2182,2146,2117,2081,2197,2132,266,645,500,1460,5,1,53234000,1155,10.80,1.67,03,0.05,201.00,1297.00,3140,20220714,-30.89,1825,20230103,18.90,2995,-27.55,20230215,1825,18.90,20230103,3140,-30.89,20220714,1825,18.90,20230103,5.72,N,289080,500,266 억,,0,N,N,22,N,00,N
|
|
20230620,090432,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2155,0,3,0.00,8170460,3790,2.46,2155,2160,2155,2800,1510,2155,2155.79,0.00,0,0,2211,2182,2146,2117,2081,2197,2132,266,645,500,1460,5,1,53234000,1147,10.72,1.66,03,0.01,201.00,1297.00,3140,20220714,-31.37,1825,20230103,18.08,2995,-28.05,20230215,1825,18.08,20230103,3140,-31.37,20220714,1825,18.08,20230103,5.72,N,289080,500,266 억,,0,N,N,22,N,00,N
|
|
20230619,160138,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2155,35,2,1.65,321034905,149445,69.87,2120,2175,2110,2755,1485,2120,2148.18,0.00,0,8275,2183,2151,2128,2096,2073,2147,2092,266,635,500,1440,5,1,53234000,1147,10.72,1.66,03,0.28,201.00,1297.00,3165,20220616,-31.91,1825,20230103,18.08,2995,-28.05,20230215,1825,18.08,20230103,3140,-31.37,20220714,1825,18.08,20230103,5.74,N,289080,500,266 억,,0,N,N,22,N,00,N
|
|
20230619,151005,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2160,40,2,1.89,282506565,131624,61.54,2120,2175,2110,2755,1485,2120,2146.31,0.00,0,6661,2183,2151,2128,2096,2073,2147,2092,266,635,500,1440,5,1,53234000,1150,10.75,1.67,03,0.25,201.00,1297.00,3165,20220616,-31.75,1825,20230103,18.36,2995,-27.88,20230215,1825,18.36,20230103,3140,-31.21,20220714,1825,18.36,20230103,5.74,N,289080,500,266 억,,0,N,N,21,N,00,N
|
|
20230619,140805,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2155,35,2,1.65,201243655,93658,43.79,2120,2175,2110,2755,1485,2120,2148.71,0.00,0,-1746,2183,2151,2128,2096,2073,2147,2092,266,635,500,1440,5,1,53234000,1147,10.72,1.66,03,0.18,201.00,1297.00,3165,20220616,-31.91,1825,20230103,18.08,2995,-28.05,20230215,1825,18.08,20230103,3140,-31.37,20220714,1825,18.08,20230103,5.74,N,289080,500,266 억,,0,N,N,21,N,00,N
|
|
20230619,130406,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2165,45,2,2.12,183310315,85344,39.90,2120,2175,2110,2755,1485,2120,2147.90,0.00,0,938,2183,2151,2128,2096,2073,2147,2092,266,635,500,1440,5,1,53234000,1153,10.77,1.67,03,0.16,201.00,1297.00,3165,20220616,-31.60,1825,20230103,18.63,2995,-27.71,20230215,1825,18.63,20230103,3140,-31.05,20220714,1825,18.63,20230103,5.74,N,289080,500,266 억,,0,N,N,21,N,00,N
|
|
20230619,120214,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2160,40,2,1.89,138292335,64561,30.19,2120,2165,2110,2755,1485,2120,2142.04,0.00,0,-5461,2183,2151,2128,2096,2073,2147,2092,266,635,500,1440,5,1,53234000,1150,10.75,1.67,03,0.12,201.00,1297.00,3165,20220616,-31.75,1825,20230103,18.36,2995,-27.88,20230215,1825,18.36,20230103,3140,-31.21,20220714,1825,18.36,20230103,5.74,N,289080,500,266 억,,0,N,N,21,N,00,N
|
|
20230619,110347,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2155,35,2,1.65,89388615,41877,19.58,2120,2160,2110,2755,1485,2120,2134.55,0.00,0,-10153,2183,2151,2128,2096,2073,2147,2092,266,635,500,1440,5,1,53234000,1147,10.72,1.66,03,0.08,201.00,1297.00,3165,20220616,-31.91,1825,20230103,18.08,2995,-28.05,20230215,1825,18.08,20230103,3140,-31.37,20220714,1825,18.08,20230103,5.74,N,289080,500,266 억,,0,N,N,21,N,00,N
|
|
20230619,100643,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2125,5,2,0.24,40372035,19039,8.90,2120,2130,2110,2755,1485,2120,2120.49,0.00,0,-4516,2183,2151,2128,2096,2073,2147,2092,266,635,500,1440,5,1,53234000,1131,10.57,1.64,03,0.04,201.00,1297.00,3165,20220616,-32.86,1825,20230103,16.44,2995,-29.05,20230215,1825,16.44,20230103,3140,-32.32,20220714,1825,16.44,20230103,5.74,N,289080,500,266 억,,0,N,N,21,N,00,N
|
|
20230619,090942,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2130,10,2,0.47,10089445,4758,2.22,2120,2130,2120,2755,1485,2120,2120.52,0.00,0,-1529,2183,2151,2128,2096,2073,2147,2092,266,635,500,1440,5,1,53234000,1134,10.60,1.64,03,0.01,201.00,1297.00,3165,20220616,-32.70,1825,20230103,16.71,2995,-28.88,20230215,1825,16.71,20230103,3140,-32.17,20220714,1825,16.71,20230103,5.74,N,289080,500,266 억,,0,N,N,21,N,00,N
|
|
20230616,160758,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2120,0,3,0.00,447781800,210754,124.36,2120,2160,2105,2755,1485,2120,2124.70,0.00,0,16393,2186,2152,2126,2092,2066,2140,2080,266,635,500,1440,5,1,53234000,1129,10.55,1.63,03,0.40,201.00,1297.00,3195,20220615,-33.65,1825,20230103,16.16,2995,-29.22,20230215,1825,16.16,20230103,3165,-33.02,20220616,1825,16.16,20230103,5.68,N,289080,500,266 억,,0,N,N,21,N,00,N
|
|
20230616,150216,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2130,10,2,0.47,425835465,200403,118.25,2120,2160,2105,2755,1485,2120,2124.90,0.00,0,16393,2186,2152,2126,2092,2066,2140,2080,266,635,500,1440,5,1,53234000,1134,10.60,1.64,03,0.38,201.00,1297.00,3195,20220615,-33.33,1825,20230103,16.71,2995,-28.88,20230215,1825,16.71,20230103,3165,-32.70,20220616,1825,16.71,20230103,5.68,N,289080,500,266 억,,0,N,N,40,N,00,N
|
|
20230616,140447,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2115,-5,5,-0.24,389434275,183269,108.14,2120,2160,2105,2755,1485,2120,2124.93,0.00,0,17021,2186,2152,2126,2092,2066,2140,2080,266,635,500,1440,5,1,53234000,1126,10.52,1.63,03,0.34,201.00,1297.00,3195,20220615,-33.80,1825,20230103,15.89,2995,-29.38,20230215,1825,15.89,20230103,3165,-33.18,20220616,1825,15.89,20230103,5.68,N,289080,500,266 억,,0,N,N,40,N,00,N
|
|
20230616,131000,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2120,0,3,0.00,347177225,163248,96.32,2120,2160,2110,2755,1485,2120,2126.69,0.00,0,20974,2186,2152,2126,2092,2066,2140,2080,266,635,500,1440,5,1,53234000,1129,10.55,1.63,03,0.31,201.00,1297.00,3195,20220615,-33.65,1825,20230103,16.16,2995,-29.22,20230215,1825,16.16,20230103,3165,-33.02,20220616,1825,16.16,20230103,5.68,N,289080,500,266 억,,0,N,N,40,N,00,N
|
|
20230616,120714,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2125,5,2,0.24,311758705,146507,86.45,2120,2160,2115,2755,1485,2120,2127.94,0.00,0,20974,2186,2152,2126,2092,2066,2140,2080,266,635,500,1440,5,1,53234000,1131,10.57,1.64,03,0.28,201.00,1297.00,3195,20220615,-33.49,1825,20230103,16.44,2995,-29.05,20230215,1825,16.44,20230103,3165,-32.86,20220616,1825,16.44,20230103,5.68,N,289080,500,266 억,,0,N,N,40,N,00,N
|
|
20230616,111031,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2130,10,2,0.47,239499095,112487,66.37,2120,2160,2120,2755,1485,2120,2129.13,0.00,0,15410,2186,2152,2126,2092,2066,2140,2080,266,635,500,1440,5,1,53234000,1134,10.60,1.64,03,0.21,201.00,1297.00,3195,20220615,-33.33,1825,20230103,16.71,2995,-28.88,20230215,1825,16.71,20230103,3165,-32.70,20220616,1825,16.71,20230103,5.68,N,289080,500,266 억,,0,N,N,40,N,00,N
|
|
20230616,101009,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2140,20,2,0.94,199795865,93835,55.37,2120,2160,2120,2755,1485,2120,2129.23,0.00,0,15983,2186,2152,2126,2092,2066,2140,2080,266,635,500,1440,5,1,53234000,1139,10.65,1.65,03,0.18,201.00,1297.00,3195,20220615,-33.02,1825,20230103,17.26,2995,-28.55,20230215,1825,17.26,20230103,3165,-32.39,20220616,1825,17.26,20230103,5.68,N,289080,500,266 억,,0,N,N,40,N,00,N
|
|
20230616,090314,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2130,10,2,0.47,111887935,52620,31.05,2120,2160,2120,2755,1485,2120,2126.34,0.00,0,3324,2186,2152,2126,2092,2066,2140,2080,266,635,500,1440,5,1,53234000,1134,10.60,1.64,03,0.10,201.00,1297.00,3195,20220615,-33.33,1825,20230103,16.71,2995,-28.88,20230215,1825,16.71,20230103,3165,-32.70,20220616,1825,16.71,20230103,5.68,N,289080,500,266 억,,0,N,N,40,N,00,N
|
|
20230615,150136,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2115,-20,5,-0.94,301755195,142145,52.75,2150,2160,2100,2775,1495,2135,2122.87,0.00,0,3198,2278,2206,2168,2096,2058,2187,2077,266,640,500,1450,5,1,53234000,1126,10.52,1.63,03,0.27,201.00,1297.00,3195,20220615,-33.80,1825,20230103,15.89,2995,-29.38,20230215,1825,15.89,20230103,3195,-33.80,20220615,1825,15.89,20230103,5.69,N,289080,500,266 억,,0,N,N,59,N,00,N
|
|
20230615,140559,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2100,-35,5,-1.64,247775250,116498,43.23,2150,2160,2100,2775,1495,2135,2126.86,0.00,0,-836,2278,2206,2168,2096,2058,2187,2077,266,640,500,1450,5,1,53234000,1118,10.45,1.62,03,0.22,201.00,1297.00,3195,20220615,-34.27,1825,20230103,15.07,2995,-29.88,20230215,1825,15.07,20230103,3195,-34.27,20220615,1825,15.07,20230103,5.69,N,289080,500,266 억,,0,N,N,59,N,00,N
|
|
20230615,130738,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2115,-20,5,-0.94,173573790,81235,30.14,2150,2160,2100,2775,1495,2135,2136.69,0.00,0,2315,2278,2206,2168,2096,2058,2187,2077,266,640,500,1450,5,1,53234000,1126,10.52,1.63,03,0.15,201.00,1297.00,3195,20220615,-33.80,1825,20230103,15.89,2995,-29.38,20230215,1825,15.89,20230103,3195,-33.80,20220615,1825,15.89,20230103,5.69,N,289080,500,266 억,,0,N,N,59,N,00,N
|
|
20230615,120544,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2125,-10,5,-0.47,161456020,75513,28.02,2150,2160,2100,2775,1495,2135,2138.12,0.00,0,4212,2278,2206,2168,2096,2058,2187,2077,266,640,500,1450,5,1,53234000,1131,10.57,1.64,03,0.14,201.00,1297.00,3195,20220615,-33.49,1825,20230103,16.44,2995,-29.05,20230215,1825,16.44,20230103,3195,-33.49,20220615,1825,16.44,20230103,5.69,N,289080,500,266 억,,0,N,N,59,N,00,N
|
|
20230615,110727,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2130,-5,5,-0.23,125500210,58481,21.70,2150,2160,2110,2775,1495,2135,2146.00,0.00,0,4634,2278,2206,2168,2096,2058,2187,2077,266,640,500,1450,5,1,53234000,1134,10.60,1.64,03,0.11,201.00,1297.00,3195,20220615,-33.33,1825,20230103,16.71,2995,-28.88,20230215,1825,16.71,20230103,3195,-33.33,20220615,1825,16.71,20230103,5.69,N,289080,500,266 억,,0,N,N,59,N,00,N
|
|
20230611,184640,55,50.00,KOSDAQ,,금융,N,N,N,Y,50,N,2220,20,2,0.91,883172440,393610,193.37,2200,2305,2200,2860,1540,2200,2244.04,0.00,0,15705,2286,2242,2211,2167,2136,2237,2162,266,660,500,1490,5,1,53234000,1182,11.04,1.71,03,0.74,201.00,1297.00,3345,20220608,-33.63,1825,20230103,21.64,2995,-25.88,20230215,1825,21.64,20230103,3300,-32.73,20220609,1825,21.64,20230103,5.70,N,289080,500,266 억,,0,N,N,0,N,00,N
|