178 lines
74 KiB
CSV
178 lines
74 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
|
|
20230831,161128,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5620,-70,5,-1.23,296512360,52192,98.63,5740,5770,5610,7390,3990,5690,5681.28,3.13,0,-3344,5796,5742,5686,5632,5576,5770,5660,98,1700,500,3520,10,1,15610000,877,13.54,1.13,12,0.33,415.00,4955.00,12750,20230719,-55.92,4305,20221013,30.55,12750,-55.92,20230719,5000,12.40,20230103,12750,-55.92,20230719,4305,30.55,20221013,3.01,N,307930,500,97 억,,488649,N,N,1,N,00,N
|
|
20230831,151430,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5640,-50,5,-0.88,282956760,49780,94.08,5740,5770,5610,7390,3990,5690,5684.15,3.13,0,-3206,5796,5742,5686,5632,5576,5770,5660,98,1700,500,3520,10,1,15610000,880,13.59,1.14,12,0.32,415.00,4955.00,12750,20230719,-55.76,4305,20221013,31.01,12750,-55.76,20230719,5000,12.80,20230103,12750,-55.76,20230719,4305,31.01,20221013,3.01,N,307930,500,97 억,,488649,N,N,1,N,00,N
|
|
20230831,141548,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5650,-40,5,-0.70,254195080,44677,84.43,5740,5770,5610,7390,3990,5690,5689.62,3.13,0,-3099,5796,5742,5686,5632,5576,5770,5660,98,1700,500,3520,10,1,15610000,882,13.61,1.14,12,0.29,415.00,4955.00,12750,20230719,-55.69,4305,20221013,31.24,12750,-55.69,20230719,5000,13.00,20230103,12750,-55.69,20230719,4305,31.24,20221013,3.01,N,307930,500,97 억,,488649,N,N,1,N,00,N
|
|
20230831,131506,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5640,-50,5,-0.88,205480580,36036,68.10,5740,5770,5640,7390,3990,5690,5702.09,3.13,0,-5439,5796,5742,5686,5632,5576,5770,5660,98,1700,500,3520,10,1,15610000,880,13.59,1.14,12,0.23,415.00,4955.00,12750,20230719,-55.76,4305,20221013,31.01,12750,-55.76,20230719,5000,12.80,20230103,12750,-55.76,20230719,4305,31.01,20221013,3.01,N,307930,500,97 억,,488649,N,N,1,N,00,N
|
|
20230831,121601,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5670,-20,5,-0.35,164870420,28862,54.54,5740,5770,5670,7390,3990,5690,5712.37,3.13,0,-3909,5796,5742,5686,5632,5576,5770,5660,98,1700,500,3520,10,1,15610000,885,13.66,1.14,12,0.18,415.00,4955.00,12750,20230719,-55.53,4305,20221013,31.71,12750,-55.53,20230719,5000,13.40,20230103,12750,-55.53,20230719,4305,31.71,20221013,3.01,N,307930,500,97 억,,488649,N,N,1,N,00,N
|
|
20230831,112038,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5720,30,2,0.53,122127840,21358,40.36,5740,5770,5690,7390,3990,5690,5718.13,3.13,0,-2397,5796,5742,5686,5632,5576,5770,5660,98,1700,500,3520,10,1,15610000,893,13.78,1.15,12,0.14,415.00,4955.00,12750,20230719,-55.14,4305,20221013,32.87,12750,-55.14,20230719,5000,14.40,20230103,12750,-55.14,20230719,4305,32.87,20221013,3.01,N,307930,500,97 억,,488649,N,N,1,N,00,N
|
|
20230831,101652,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5730,40,2,0.70,85285170,14946,28.25,5740,5750,5690,7390,3990,5690,5706.22,3.13,0,-2348,5796,5742,5686,5632,5576,5770,5660,98,1700,500,3520,10,1,15610000,894,13.81,1.16,12,0.10,415.00,4955.00,12750,20230719,-55.06,4305,20221013,33.10,12750,-55.06,20230719,5000,14.60,20230103,12750,-55.06,20230719,4305,33.10,20221013,3.01,N,307930,500,97 억,,488649,N,N,1,N,00,N
|
|
20230831,091523,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5720,30,2,0.53,44150720,7740,14.63,5740,5740,5690,7390,3990,5690,5704.23,3.13,0,-4413,5796,5742,5686,5632,5576,5770,5660,98,1700,500,3520,10,1,15610000,893,13.78,1.15,12,0.05,415.00,4955.00,12750,20230719,-55.14,4305,20221013,32.87,12750,-55.14,20230719,5000,14.40,20230103,12750,-55.14,20230719,4305,32.87,20221013,3.01,N,307930,500,97 억,,488649,N,N,1,N,00,N
|
|
20230830,161133,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5690,30,2,0.53,300997730,52874,72.78,5670,5740,5630,7350,3970,5660,5692.75,3.10,0,4709,5886,5772,5666,5552,5446,5830,5610,98,1690,500,3500,10,1,15610000,888,13.71,1.15,12,0.34,415.00,4955.00,12750,20230719,-55.37,4305,20221013,32.17,12750,-55.37,20230719,5000,13.80,20230103,12750,-55.37,20230719,4305,32.17,20221013,3.15,N,307930,500,97 억,,483940,N,N,1,N,00,N
|
|
20230830,151402,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5690,30,2,0.53,267340130,46966,64.65,5670,5740,5630,7350,3970,5660,5692.21,3.10,0,3790,5886,5772,5666,5552,5446,5830,5610,98,1690,500,3500,10,1,15610000,888,13.71,1.15,12,0.30,415.00,4955.00,12750,20230719,-55.37,4305,20221013,32.17,12750,-55.37,20230719,5000,13.80,20230103,12750,-55.37,20230719,4305,32.17,20221013,3.15,N,307930,500,97 억,,483940,N,N,2,N,00,N
|
|
20230830,141456,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5700,40,2,0.71,238050460,41842,57.60,5670,5740,5630,7350,3970,5660,5689.27,3.10,0,2827,5886,5772,5666,5552,5446,5830,5610,98,1690,500,3500,10,1,15610000,890,13.73,1.15,12,0.27,415.00,4955.00,12750,20230719,-55.29,4305,20221013,32.40,12750,-55.29,20230719,5000,14.00,20230103,12750,-55.29,20230719,4305,32.40,20221013,3.15,N,307930,500,97 억,,483940,N,N,2,N,00,N
|
|
20230830,131450,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5690,30,2,0.53,207708110,36491,50.23,5670,5740,5630,7350,3970,5660,5692.04,3.10,0,1310,5886,5772,5666,5552,5446,5830,5610,98,1690,500,3500,10,1,15610000,888,13.71,1.15,12,0.23,415.00,4955.00,12750,20230719,-55.37,4305,20221013,32.17,12750,-55.37,20230719,5000,13.80,20230103,12750,-55.37,20230719,4305,32.17,20221013,3.15,N,307930,500,97 억,,483940,N,N,2,N,00,N
|
|
20230830,121502,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5700,40,2,0.71,183616900,32259,44.40,5670,5740,5630,7350,3970,5660,5691.96,3.10,0,2325,5886,5772,5666,5552,5446,5830,5610,98,1690,500,3500,10,1,15610000,890,13.73,1.15,12,0.21,415.00,4955.00,12750,20230719,-55.29,4305,20221013,32.40,12750,-55.29,20230719,5000,14.00,20230103,12750,-55.29,20230719,4305,32.40,20221013,3.15,N,307930,500,97 억,,483940,N,N,2,N,00,N
|
|
20230830,112024,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5730,70,2,1.24,169194550,29732,40.93,5670,5740,5630,7350,3970,5660,5690.65,3.10,0,2457,5886,5772,5666,5552,5446,5830,5610,98,1690,500,3500,10,1,15610000,894,13.81,1.16,12,0.19,415.00,4955.00,12750,20230719,-55.06,4305,20221013,33.10,12750,-55.06,20230719,5000,14.60,20230103,12750,-55.06,20230719,4305,33.10,20221013,3.15,N,307930,500,97 억,,483940,N,N,2,N,00,N
|
|
20230830,101550,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5700,40,2,0.71,106813980,18817,25.90,5670,5730,5630,7350,3970,5660,5676.46,3.10,0,-181,5886,5772,5666,5552,5446,5830,5610,98,1690,500,3500,10,1,15610000,890,13.73,1.15,12,0.12,415.00,4955.00,12750,20230719,-55.29,4305,20221013,32.40,12750,-55.29,20230719,5000,14.00,20230103,12750,-55.29,20230719,4305,32.40,20221013,3.15,N,307930,500,97 억,,483940,N,N,2,N,00,N
|
|
20230830,091449,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5720,60,2,1.06,30482780,5367,7.39,5670,5720,5660,7350,3970,5660,5679.67,3.10,0,134,5886,5772,5666,5552,5446,5830,5610,98,1690,500,3500,10,1,15610000,893,13.78,1.15,12,0.03,415.00,4955.00,12750,20230719,-55.14,4305,20221013,32.87,12750,-55.14,20230719,5000,14.40,20230103,12750,-55.14,20230719,4305,32.87,20221013,3.15,N,307930,500,97 억,,483940,N,N,2,N,00,N
|
|
20230829,161128,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5660,40,2,0.71,411544050,72541,111.55,5630,5780,5560,7300,3940,5620,5674.58,3.00,0,15667,5780,5700,5560,5480,5340,5740,5520,98,1680,500,3480,10,1,15610000,884,13.64,1.14,12,0.46,415.00,4955.00,12750,20230719,-55.61,4305,20221013,31.48,12750,-55.61,20230719,5000,13.20,20230103,12750,-55.61,20230719,4305,31.48,20221013,3.08,N,307930,500,97 억,,468273,N,N,2,N,00,N
|
|
20230829,151411,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5660,40,2,0.71,393633400,69373,106.68,5630,5780,5560,7300,3940,5620,5675.55,3.00,0,16824,5780,5700,5560,5480,5340,5740,5520,98,1680,500,3480,10,1,15610000,884,13.64,1.14,12,0.44,415.00,4955.00,12750,20230719,-55.61,4305,20221013,31.48,12750,-55.61,20230719,5000,13.20,20230103,12750,-55.61,20230719,4305,31.48,20221013,3.08,N,307930,500,97 억,,468273,N,N,3,N,00,N
|
|
20230829,141554,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5700,80,2,1.42,274446870,48269,74.23,5630,5780,5560,7300,3940,5620,5688.24,3.00,0,8912,5780,5700,5560,5480,5340,5740,5520,98,1680,500,3480,10,1,15610000,890,13.73,1.15,12,0.31,415.00,4955.00,12750,20230719,-55.29,4305,20221013,32.40,12750,-55.29,20230719,5000,14.00,20230103,12750,-55.29,20230719,4305,32.40,20221013,3.08,N,307930,500,97 억,,468273,N,N,3,N,00,N
|
|
20230829,131445,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5690,70,2,1.25,267141630,46987,72.26,5630,5780,5560,7300,3940,5620,5687.96,3.00,0,9483,5780,5700,5560,5480,5340,5740,5520,98,1680,500,3480,10,1,15610000,888,13.71,1.15,12,0.30,415.00,4955.00,12750,20230719,-55.37,4305,20221013,32.17,12750,-55.37,20230719,5000,13.80,20230103,12750,-55.37,20230719,4305,32.17,20221013,3.08,N,307930,500,97 억,,468273,N,N,3,N,00,N
|
|
20230829,121549,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5690,70,2,1.25,245388530,43180,66.40,5630,5780,5560,7300,3940,5620,5685.57,3.00,0,11234,5780,5700,5560,5480,5340,5740,5520,98,1680,500,3480,10,1,15610000,888,13.71,1.15,12,0.28,415.00,4955.00,12750,20230719,-55.37,4305,20221013,32.17,12750,-55.37,20230719,5000,13.80,20230103,12750,-55.37,20230719,4305,32.17,20221013,3.08,N,307930,500,97 억,,468273,N,N,3,N,00,N
|
|
20230829,112247,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5720,100,2,1.78,240815900,42376,65.17,5630,5780,5560,7300,3940,5620,5685.53,3.00,0,11235,5780,5700,5560,5480,5340,5740,5520,98,1680,500,3480,10,1,15610000,893,13.78,1.15,12,0.27,415.00,4955.00,12750,20230719,-55.14,4305,20221013,32.87,12750,-55.14,20230719,5000,14.40,20230103,12750,-55.14,20230719,4305,32.87,20221013,3.08,N,307930,500,97 억,,468273,N,N,3,N,00,N
|
|
20230829,101644,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5710,90,2,1.60,135046570,23928,36.80,5630,5720,5560,7300,3940,5620,5645.75,3.00,0,5481,5780,5700,5560,5480,5340,5740,5520,98,1680,500,3480,10,1,15610000,891,13.76,1.15,12,0.15,415.00,4955.00,12750,20230719,-55.22,4305,20221013,32.64,12750,-55.22,20230719,5000,14.20,20230103,12750,-55.22,20230719,4305,32.64,20221013,3.08,N,307930,500,97 억,,468273,N,N,3,N,00,N
|
|
20230829,091109,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5610,-10,5,-0.18,31208170,5564,8.56,5630,5630,5560,7300,3940,5620,5603.90,3.00,0,-317,5780,5700,5560,5480,5340,5740,5520,98,1680,500,3480,10,1,15610000,876,13.52,1.13,12,0.04,415.00,4955.00,12750,20230719,-56.00,4305,20221013,30.31,12750,-56.00,20230719,5000,12.20,20230103,12750,-56.00,20230719,4305,30.31,20221013,3.08,N,307930,500,97 억,,468273,N,N,3,N,00,N
|
|
20230828,161055,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5620,140,2,2.55,342068260,61789,106.33,5530,5640,5420,7120,3840,5480,5536.05,2.87,0,20752,5606,5542,5476,5412,5346,5510,5380,98,1640,500,3390,10,1,15610000,877,13.54,1.13,12,0.40,415.00,4955.00,12750,20230719,-55.92,4305,20221013,30.55,12750,-55.92,20230719,5000,12.40,20230103,12750,-55.92,20230719,4305,30.55,20221013,3.16,N,307930,500,97 억,,447290,N,N,3,N,00,N
|
|
20230828,151104,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5610,130,2,2.37,278655430,50374,86.68,5530,5640,5420,7120,3840,5480,5531.73,2.87,0,11741,5606,5542,5476,5412,5346,5510,5380,98,1640,500,3390,10,1,15610000,876,13.52,1.13,12,0.32,415.00,4955.00,12750,20230719,-56.00,4305,20221013,30.31,12750,-56.00,20230719,5000,12.20,20230103,12750,-56.00,20230719,4305,30.31,20221013,3.16,N,307930,500,97 억,,447290,N,N,5,N,00,N
|
|
20230828,141107,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5560,80,2,1.46,192029790,34853,59.98,5530,5600,5420,7120,3840,5480,5509.71,2.87,0,7123,5606,5542,5476,5412,5346,5510,5380,98,1640,500,3390,10,1,15610000,868,13.40,1.12,12,0.22,415.00,4955.00,12750,20230719,-56.39,4305,20221013,29.15,12750,-56.39,20230719,5000,11.20,20230103,12750,-56.39,20230719,4305,29.15,20221013,3.16,N,307930,500,97 억,,447290,N,N,5,N,00,N
|
|
20230828,131116,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5600,120,2,2.19,167113390,30389,52.29,5530,5600,5420,7120,3840,5480,5499.14,2.87,0,6526,5606,5542,5476,5412,5346,5510,5380,98,1640,500,3390,10,1,15610000,874,13.49,1.13,12,0.19,415.00,4955.00,12750,20230719,-56.08,4305,20221013,30.08,12750,-56.08,20230719,5000,12.00,20230103,12750,-56.08,20230719,4305,30.08,20221013,3.16,N,307930,500,97 억,,447290,N,N,5,N,00,N
|
|
20230828,121107,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5510,30,2,0.55,96245340,17603,30.29,5530,5550,5420,7120,3840,5480,5467.55,2.87,0,3953,5606,5542,5476,5412,5346,5510,5380,98,1640,500,3390,10,1,15610000,860,13.28,1.11,12,0.11,415.00,4955.00,12750,20230719,-56.78,4305,20221013,27.99,12750,-56.78,20230719,5000,10.20,20230103,12750,-56.78,20230719,4305,27.99,20221013,3.16,N,307930,500,97 억,,447290,N,N,5,N,00,N
|
|
20230828,111104,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5500,20,2,0.36,68371660,12530,21.56,5530,5550,5420,7120,3840,5480,5456.64,2.87,0,1266,5606,5542,5476,5412,5346,5510,5380,98,1640,500,3390,10,1,15610000,859,13.25,1.11,12,0.08,415.00,4955.00,12750,20230719,-56.86,4305,20221013,27.76,12750,-56.86,20230719,5000,10.00,20230103,12750,-56.86,20230719,4305,27.76,20221013,3.16,N,307930,500,97 억,,447290,N,N,5,N,00,N
|
|
20230828,101052,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5440,-40,5,-0.73,51348030,9420,16.21,5530,5550,5420,7120,3840,5480,5450.96,2.87,0,1222,5606,5542,5476,5412,5346,5510,5380,98,1640,500,3390,10,1,15610000,849,13.11,1.10,12,0.06,415.00,4955.00,12750,20230719,-57.33,4305,20221013,26.36,12750,-57.33,20230719,5000,8.80,20230103,12750,-57.33,20230719,4305,26.36,20221013,3.16,N,307930,500,97 억,,447290,N,N,5,N,00,N
|
|
20230828,091106,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5430,-50,5,-0.91,13945030,2544,4.38,5530,5550,5430,7120,3840,5480,5481.54,2.87,0,-417,5606,5542,5476,5412,5346,5510,5380,98,1640,500,3390,10,1,15610000,848,13.08,1.10,12,0.02,415.00,4955.00,12750,20230719,-57.41,4305,20221013,26.13,12750,-57.41,20230719,5000,8.60,20230103,12750,-57.41,20230719,4305,26.13,20221013,3.16,N,307930,500,97 억,,447290,N,N,5,N,00,N
|
|
20230825,161058,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5480,-90,5,-1.62,317790650,58097,95.94,5540,5540,5410,7240,3900,5570,5469.64,2.88,0,-2397,5683,5626,5543,5486,5403,5655,5515,98,1670,500,3450,10,1,15610000,855,13.20,1.11,12,0.37,415.00,4955.00,12750,20230719,-57.02,4305,20221013,27.29,12750,-57.02,20230719,5000,9.60,20230103,12750,-57.02,20230719,4305,27.29,20221013,3.16,N,307930,500,97 억,,449687,N,N,5,N,00,N
|
|
20230825,151105,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5470,-100,5,-1.80,290291290,53080,87.66,5540,5540,5410,7240,3900,5570,5468.56,2.88,0,-3639,5683,5626,5543,5486,5403,5655,5515,98,1670,500,3450,10,1,15610000,854,13.18,1.10,12,0.34,415.00,4955.00,12750,20230719,-57.10,4305,20221013,27.06,12750,-57.10,20230719,5000,9.40,20230103,12750,-57.10,20230719,4305,27.06,20221013,3.16,N,307930,500,97 억,,449687,N,N,7,N,00,N
|
|
20230825,141103,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5460,-110,5,-1.97,231174680,42237,69.75,5540,5540,5430,7240,3900,5570,5472.81,2.88,0,-3519,5683,5626,5543,5486,5403,5655,5515,98,1670,500,3450,10,1,15610000,852,13.16,1.10,12,0.27,415.00,4955.00,12750,20230719,-57.18,4305,20221013,26.83,12750,-57.18,20230719,5000,9.20,20230103,12750,-57.18,20230719,4305,26.83,20221013,3.16,N,307930,500,97 억,,449687,N,N,7,N,00,N
|
|
20230825,131059,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5470,-100,5,-1.80,179668560,32786,54.14,5540,5540,5430,7240,3900,5570,5479.49,2.88,0,-2378,5683,5626,5543,5486,5403,5655,5515,98,1670,500,3450,10,1,15610000,854,13.18,1.10,12,0.21,415.00,4955.00,12750,20230719,-57.10,4305,20221013,27.06,12750,-57.10,20230719,5000,9.40,20230103,12750,-57.10,20230719,4305,27.06,20221013,3.16,N,307930,500,97 억,,449687,N,N,7,N,00,N
|
|
20230825,121100,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5480,-90,5,-1.62,118213040,21521,35.54,5540,5540,5460,7240,3900,5570,5492.19,2.88,0,-1201,5683,5626,5543,5486,5403,5655,5515,98,1670,500,3450,10,1,15610000,855,13.20,1.11,12,0.14,415.00,4955.00,12750,20230719,-57.02,4305,20221013,27.29,12750,-57.02,20230719,5000,9.60,20230103,12750,-57.02,20230719,4305,27.29,20221013,3.16,N,307930,500,97 억,,449687,N,N,7,N,00,N
|
|
20230825,111059,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5500,-70,5,-1.26,104979240,19114,31.56,5540,5540,5460,7240,3900,5570,5491.45,2.88,0,-698,5683,5626,5543,5486,5403,5655,5515,98,1670,500,3450,10,1,15610000,859,13.25,1.11,12,0.12,415.00,4955.00,12750,20230719,-56.86,4305,20221013,27.76,12750,-56.86,20230719,5000,10.00,20230103,12750,-56.86,20230719,4305,27.76,20221013,3.16,N,307930,500,97 억,,449687,N,N,7,N,00,N
|
|
20230825,101105,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5480,-90,5,-1.62,80234750,14603,24.12,5540,5540,5460,7240,3900,5570,5493.35,2.88,0,1426,5683,5626,5543,5486,5403,5655,5515,98,1670,500,3450,10,1,15610000,855,13.20,1.11,12,0.09,415.00,4955.00,12750,20230719,-57.02,4305,20221013,27.29,12750,-57.02,20230719,5000,9.60,20230103,12750,-57.02,20230719,4305,27.29,20221013,3.16,N,307930,500,97 억,,449687,N,N,7,N,00,N
|
|
20230825,091057,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5520,-50,5,-0.90,20273550,3669,6.06,5540,5540,5470,7240,3900,5570,5523.08,2.88,0,-1075,5683,5626,5543,5486,5403,5655,5515,98,1670,500,3450,10,1,15610000,862,13.30,1.11,12,0.02,415.00,4955.00,12750,20230719,-56.71,4305,20221013,28.22,12750,-56.71,20230719,5000,10.40,20230103,12750,-56.71,20230719,4305,28.22,20221013,3.16,N,307930,500,97 억,,449687,N,N,7,N,00,N
|
|
20230824,161053,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5570,100,2,1.83,327090520,59025,82.29,5470,5600,5460,7110,3830,5470,5541.51,2.74,0,21489,5596,5532,5456,5392,5316,5565,5425,98,1640,500,3390,10,1,15610000,869,13.42,1.12,12,0.38,415.00,4955.00,12750,20230719,-56.31,4305,20221013,29.38,12750,-56.31,20230719,5000,11.40,20230103,12750,-56.31,20230719,4305,29.38,20221013,3.15,N,307930,500,97 억,,428197,N,N,7,N,00,N
|
|
20230824,151050,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5560,90,2,1.65,315682420,56977,79.44,5470,5600,5460,7110,3830,5470,5540.52,2.74,0,21535,5596,5532,5456,5392,5316,5565,5425,98,1640,500,3390,10,1,15610000,868,13.40,1.12,12,0.37,415.00,4955.00,12750,20230719,-56.39,4305,20221013,29.15,12750,-56.39,20230719,5000,11.20,20230103,12750,-56.39,20230719,4305,29.15,20221013,3.15,N,307930,500,97 억,,428197,N,N,9,N,00,N
|
|
20230824,141052,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5570,100,2,1.83,265852460,48036,66.97,5470,5600,5460,7110,3830,5470,5534.44,2.74,0,19465,5596,5532,5456,5392,5316,5565,5425,98,1640,500,3390,10,1,15610000,869,13.42,1.12,12,0.31,415.00,4955.00,12750,20230719,-56.31,4305,20221013,29.38,12750,-56.31,20230719,5000,11.40,20230103,12750,-56.31,20230719,4305,29.38,20221013,3.15,N,307930,500,97 억,,428197,N,N,9,N,00,N
|
|
20230824,131055,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5550,80,2,1.46,227001460,41055,57.24,5470,5600,5460,7110,3830,5470,5529.20,2.74,0,16353,5596,5532,5456,5392,5316,5565,5425,98,1640,500,3390,10,1,15610000,866,13.37,1.12,12,0.26,415.00,4955.00,12750,20230719,-56.47,4305,20221013,28.92,12750,-56.47,20230719,5000,11.00,20230103,12750,-56.47,20230719,4305,28.92,20221013,3.15,N,307930,500,97 억,,428197,N,N,9,N,00,N
|
|
20230824,121058,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5540,70,2,1.28,202763910,36683,51.14,5470,5600,5460,7110,3830,5470,5527.46,2.74,0,15241,5596,5532,5456,5392,5316,5565,5425,98,1640,500,3390,10,1,15610000,865,13.35,1.12,12,0.23,415.00,4955.00,12750,20230719,-56.55,4305,20221013,28.69,12750,-56.55,20230719,5000,10.80,20230103,12750,-56.55,20230719,4305,28.69,20221013,3.15,N,307930,500,97 억,,428197,N,N,9,N,00,N
|
|
20230824,111053,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5590,120,2,2.19,174889170,31670,44.15,5470,5600,5460,7110,3830,5470,5522.23,2.74,0,14863,5596,5532,5456,5392,5316,5565,5425,98,1640,500,3390,10,1,15610000,873,13.47,1.13,12,0.20,415.00,4955.00,12750,20230719,-56.16,4305,20221013,29.85,12750,-56.16,20230719,5000,11.80,20230103,12750,-56.16,20230719,4305,29.85,20221013,3.15,N,307930,500,97 억,,428197,N,N,9,N,00,N
|
|
20230824,101049,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5490,20,2,0.37,86818280,15807,22.04,5470,5530,5460,7110,3830,5470,5492.39,2.74,0,8199,5596,5532,5456,5392,5316,5565,5425,98,1640,500,3390,10,1,15610000,857,13.23,1.11,12,0.10,415.00,4955.00,12750,20230719,-56.94,4305,20221013,27.53,12750,-56.94,20230719,5000,9.80,20230103,12750,-56.94,20230719,4305,27.53,20221013,3.15,N,307930,500,97 억,,428197,N,N,9,N,00,N
|
|
20230824,091053,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5500,30,2,0.55,19031090,3472,4.84,5470,5530,5460,7110,3830,5470,5481.30,2.74,0,1248,5596,5532,5456,5392,5316,5565,5425,98,1640,500,3390,10,1,15610000,859,13.25,1.11,12,0.02,415.00,4955.00,12750,20230719,-56.86,4305,20221013,27.76,12750,-56.86,20230719,5000,10.00,20230103,12750,-56.86,20230719,4305,27.76,20221013,3.15,N,307930,500,97 억,,428197,N,N,9,N,00,N
|
|
20230823,161048,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5470,-40,5,-0.73,388297000,71478,79.01,5440,5520,5380,7160,3860,5510,5432.40,2.62,0,18642,5783,5646,5543,5406,5303,5595,5355,98,1650,500,3410,10,1,15610000,854,13.18,1.10,12,0.46,415.00,4955.00,12750,20230719,-57.10,4305,20221013,27.06,12750,-57.10,20230719,5000,9.40,20230103,12750,-57.10,20230719,4305,27.06,20221013,3.14,N,307930,500,97 억,,409542,N,N,9,N,00,N
|
|
20230823,151046,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5430,-80,5,-1.45,345956210,63728,70.45,5440,5520,5380,7160,3860,5510,5428.64,2.62,0,13430,5783,5646,5543,5406,5303,5595,5355,98,1650,500,3410,10,1,15610000,848,13.08,1.10,12,0.41,415.00,4955.00,12750,20230719,-57.41,4305,20221013,26.13,12750,-57.41,20230719,5000,8.60,20230103,12750,-57.41,20230719,4305,26.13,20221013,3.14,N,307930,500,97 억,,409542,N,N,3,N,00,N
|
|
20230823,141055,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5390,-120,5,-2.18,269771900,49646,54.88,5440,5520,5380,7160,3860,5510,5433.91,2.62,0,5369,5783,5646,5543,5406,5303,5595,5355,98,1650,500,3410,10,1,15610000,841,12.99,1.09,12,0.32,415.00,4955.00,12750,20230719,-57.73,4305,20221013,25.20,12750,-57.73,20230719,5000,7.80,20230103,12750,-57.73,20230719,4305,25.20,20221013,3.14,N,307930,500,97 억,,409542,N,N,3,N,00,N
|
|
20230823,131045,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5440,-70,5,-1.27,194666620,35735,39.50,5440,5520,5400,7160,3860,5510,5447.51,2.62,0,3870,5783,5646,5543,5406,5303,5595,5355,98,1650,500,3410,10,1,15610000,849,13.11,1.10,12,0.23,415.00,4955.00,12750,20230719,-57.33,4305,20221013,26.36,12750,-57.33,20230719,5000,8.80,20230103,12750,-57.33,20230719,4305,26.36,20221013,3.14,N,307930,500,97 억,,409542,N,N,3,N,00,N
|
|
20230823,121054,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5470,-40,5,-0.73,176951100,32469,35.89,5440,5520,5400,7160,3860,5510,5449.85,2.62,0,4169,5783,5646,5543,5406,5303,5595,5355,98,1650,500,3410,10,1,15610000,854,13.18,1.10,12,0.21,415.00,4955.00,12750,20230719,-57.10,4305,20221013,27.06,12750,-57.10,20230719,5000,9.40,20230103,12750,-57.10,20230719,4305,27.06,20221013,3.14,N,307930,500,97 억,,409542,N,N,3,N,00,N
|
|
20230823,111049,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5440,-70,5,-1.27,155367750,28509,31.51,5440,5520,5400,7160,3860,5510,5449.78,2.62,0,2127,5783,5646,5543,5406,5303,5595,5355,98,1650,500,3410,10,1,15610000,849,13.11,1.10,12,0.18,415.00,4955.00,12750,20230719,-57.33,4305,20221013,26.36,12750,-57.33,20230719,5000,8.80,20230103,12750,-57.33,20230719,4305,26.36,20221013,3.14,N,307930,500,97 억,,409542,N,N,3,N,00,N
|
|
20230823,101049,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5490,-20,5,-0.36,118709050,21803,24.10,5440,5520,5400,7160,3860,5510,5444.62,2.62,0,3058,5783,5646,5543,5406,5303,5595,5355,98,1650,500,3410,10,1,15610000,857,13.23,1.11,12,0.14,415.00,4955.00,12750,20230719,-56.94,4305,20221013,27.53,12750,-56.94,20230719,5000,9.80,20230103,12750,-56.94,20230719,4305,27.53,20221013,3.14,N,307930,500,97 억,,409542,N,N,3,N,00,N
|
|
20230823,091057,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5440,-70,5,-1.27,49090870,9042,10.00,5440,5470,5400,7160,3860,5510,5429.20,2.62,0,-613,5783,5646,5543,5406,5303,5595,5355,98,1650,500,3410,10,1,15610000,849,13.11,1.10,12,0.06,415.00,4955.00,12750,20230719,-57.33,4305,20221013,26.36,12750,-57.33,20230719,5000,8.80,20230103,12750,-57.33,20230719,4305,26.36,20221013,3.14,N,307930,500,97 억,,409542,N,N,3,N,00,N
|
|
20230822,161043,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5510,-110,5,-1.96,498422060,90443,76.42,5640,5680,5440,7300,3940,5620,5510.90,2.49,0,21042,5966,5792,5606,5432,5246,5880,5520,98,1680,500,3480,10,1,15610000,860,13.28,1.11,12,0.58,415.00,4955.00,12750,20230719,-56.78,4305,20221013,27.99,12750,-56.78,20230719,5000,10.20,20230103,12750,-56.78,20230719,4305,27.99,20221013,3.14,N,307930,500,97 억,,388689,N,N,3,N,00,N
|
|
20230822,151043,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5480,-140,5,-2.49,438568620,79557,67.22,5640,5680,5440,7300,3940,5620,5512.63,2.49,0,15231,5966,5792,5606,5432,5246,5880,5520,98,1680,500,3480,10,1,15610000,855,13.20,1.11,12,0.51,415.00,4955.00,12750,20230719,-57.02,4305,20221013,27.29,12750,-57.02,20230719,5000,9.60,20230103,12750,-57.02,20230719,4305,27.29,20221013,3.14,N,307930,500,97 억,,388689,N,N,0,N,00,N
|
|
20230822,141043,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5500,-120,5,-2.14,398459360,72253,61.05,5640,5680,5440,7300,3940,5620,5514.78,2.49,0,14753,5966,5792,5606,5432,5246,5880,5520,98,1680,500,3480,10,1,15610000,859,13.25,1.11,12,0.46,415.00,4955.00,12750,20230719,-56.86,4305,20221013,27.76,12750,-56.86,20230719,5000,10.00,20230103,12750,-56.86,20230719,4305,27.76,20221013,3.14,N,307930,500,97 억,,388689,N,N,0,N,00,N
|
|
20230822,131040,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5510,-110,5,-1.96,350649910,63562,53.71,5640,5680,5440,7300,3940,5620,5516.66,2.49,0,12902,5966,5792,5606,5432,5246,5880,5520,98,1680,500,3480,10,1,15610000,860,13.28,1.11,12,0.41,415.00,4955.00,12750,20230719,-56.78,4305,20221013,27.99,12750,-56.78,20230719,5000,10.20,20230103,12750,-56.78,20230719,4305,27.99,20221013,3.14,N,307930,500,97 억,,388689,N,N,0,N,00,N
|
|
20230822,121026,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5500,-120,5,-2.14,332718570,60310,50.96,5640,5680,5440,7300,3940,5620,5516.81,2.49,0,10662,5966,5792,5606,5432,5246,5880,5520,98,1680,500,3480,10,1,15610000,859,13.25,1.11,12,0.39,415.00,4955.00,12750,20230719,-56.86,4305,20221013,27.76,12750,-56.86,20230719,5000,10.00,20230103,12750,-56.86,20230719,4305,27.76,20221013,3.14,N,307930,500,97 억,,388689,N,N,0,N,00,N
|
|
20230822,111040,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5480,-140,5,-2.49,291869760,52940,44.73,5640,5680,5440,7300,3940,5620,5513.22,2.49,0,5426,5966,5792,5606,5432,5246,5880,5520,98,1680,500,3480,10,1,15610000,855,13.20,1.11,12,0.34,415.00,4955.00,12750,20230719,-57.02,4305,20221013,27.29,12750,-57.02,20230719,5000,9.60,20230103,12750,-57.02,20230719,4305,27.29,20221013,3.14,N,307930,500,97 억,,388689,N,N,0,N,00,N
|
|
20230822,101038,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5510,-110,5,-1.96,240027750,43510,36.76,5640,5680,5440,7300,3940,5620,5516.61,2.49,0,1461,5966,5792,5606,5432,5246,5880,5520,98,1680,500,3480,10,1,15610000,860,13.28,1.11,12,0.28,415.00,4955.00,12750,20230719,-56.78,4305,20221013,27.99,12750,-56.78,20230719,5000,10.20,20230103,12750,-56.78,20230719,4305,27.99,20221013,3.14,N,307930,500,97 억,,388689,N,N,0,N,00,N
|
|
20230822,091036,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5510,-110,5,-1.96,71416070,12812,10.83,5640,5680,5440,7300,3940,5620,5574.15,2.49,0,-2770,5966,5792,5606,5432,5246,5880,5520,98,1680,500,3480,10,1,15610000,860,13.28,1.11,12,0.08,415.00,4955.00,12750,20230719,-56.78,4305,20221013,27.99,12750,-56.78,20230719,5000,10.20,20230103,12750,-56.78,20230719,4305,27.99,20221013,3.14,N,307930,500,97 억,,388689,N,N,0,N,00,N
|
|
20230821,161035,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5620,50,2,0.90,653911070,117571,95.06,5420,5780,5420,7240,3900,5570,5561.76,2.33,0,24260,5756,5662,5506,5412,5256,5710,5460,98,1670,500,3450,10,1,15610000,877,13.54,1.13,12,0.75,415.00,4955.00,12750,20230719,-55.92,4305,20221013,30.55,12750,-55.92,20230719,5000,12.40,20230103,12750,-55.92,20230719,4305,30.55,20221013,3.23,N,307930,500,97 억,,364428,N,N,0,N,00,N
|
|
20230821,151042,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5580,10,2,0.18,602264850,108374,87.63,5420,5780,5420,7240,3900,5570,5557.28,2.33,0,16760,5756,5662,5506,5412,5256,5710,5460,98,1670,500,3450,10,1,15610000,871,13.45,1.13,12,0.69,415.00,4955.00,12750,20230719,-56.24,4305,20221013,29.62,12750,-56.24,20230719,5000,11.60,20230103,12750,-56.24,20230719,4305,29.62,20221013,3.23,N,307930,500,97 억,,364428,N,N,0,N,00,N
|
|
20230821,141038,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5580,10,2,0.18,554932930,99905,80.78,5420,5780,5420,7240,3900,5570,5554.61,2.33,0,15070,5756,5662,5506,5412,5256,5710,5460,98,1670,500,3450,10,1,15610000,871,13.45,1.13,12,0.64,415.00,4955.00,12750,20230719,-56.24,4305,20221013,29.62,12750,-56.24,20230719,5000,11.60,20230103,12750,-56.24,20230719,4305,29.62,20221013,3.23,N,307930,500,97 억,,364428,N,N,0,N,00,N
|
|
20230821,131049,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5590,20,2,0.36,507829870,91446,73.94,5420,5780,5420,7240,3900,5570,5553.33,2.33,0,12544,5756,5662,5506,5412,5256,5710,5460,98,1670,500,3450,10,1,15610000,873,13.47,1.13,12,0.59,415.00,4955.00,12750,20230719,-56.16,4305,20221013,29.85,12750,-56.16,20230719,5000,11.80,20230103,12750,-56.16,20230719,4305,29.85,20221013,3.23,N,307930,500,97 억,,364428,N,N,0,N,00,N
|
|
20230821,121046,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5600,30,2,0.54,440262010,79306,64.12,5420,5780,5420,7240,3900,5570,5551.43,2.33,0,7152,5756,5662,5506,5412,5256,5710,5460,98,1670,500,3450,10,1,15610000,874,13.49,1.13,12,0.51,415.00,4955.00,12750,20230719,-56.08,4305,20221013,30.08,12750,-56.08,20230719,5000,12.00,20230103,12750,-56.08,20230719,4305,30.08,20221013,3.23,N,307930,500,97 억,,364428,N,N,0,N,00,N
|
|
20230821,111036,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5660,90,2,1.62,400824130,72284,58.45,5420,5780,5420,7240,3900,5570,5545.13,2.33,0,5987,5756,5662,5506,5412,5256,5710,5460,98,1670,500,3450,10,1,15610000,884,13.64,1.14,12,0.46,415.00,4955.00,12750,20230719,-55.61,4305,20221013,31.48,12750,-55.61,20230719,5000,13.20,20230103,12750,-55.61,20230719,4305,31.48,20221013,3.23,N,307930,500,97 억,,364428,N,N,0,N,00,N
|
|
20230821,101035,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5630,60,2,1.08,372149580,67190,54.33,5420,5780,5420,7240,3900,5570,5538.76,2.33,0,2506,5756,5662,5506,5412,5256,5710,5460,98,1670,500,3450,10,1,15610000,879,13.57,1.14,12,0.43,415.00,4955.00,12750,20230719,-55.84,4305,20221013,30.78,12750,-55.84,20230719,5000,12.60,20230103,12750,-55.84,20230719,4305,30.78,20221013,3.23,N,307930,500,97 억,,364428,N,N,0,N,00,N
|
|
20230821,091046,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5570,0,3,0.00,236830220,43019,34.78,5420,5780,5420,7240,3900,5570,5505.25,2.33,0,1885,5756,5662,5506,5412,5256,5710,5460,98,1670,500,3450,10,1,15610000,869,13.42,1.12,12,0.28,415.00,4955.00,12750,20230719,-56.31,4305,20221013,29.38,12750,-56.31,20230719,5000,11.40,20230103,12750,-56.31,20230719,4305,29.38,20221013,3.23,N,307930,500,97 억,,364428,N,N,0,N,00,N
|
|
20230818,161036,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5570,-40,5,-0.71,676098010,123299,81.98,5500,5600,5350,7290,3930,5610,5482.97,2.20,0,21596,5776,5692,5556,5472,5336,5735,5515,98,1680,500,3470,10,1,15610000,869,13.42,1.12,12,0.79,415.00,4955.00,12750,20230719,-56.31,4305,20221013,29.38,12750,-56.31,20230719,5000,11.40,20230103,12750,-56.31,20230719,4305,29.38,20221013,3.20,N,307930,500,97 억,,342876,N,N,1,N,00,N
|
|
20230818,151026,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5570,-40,5,-0.71,600684520,109724,72.95,5500,5600,5350,7290,3930,5610,5474.06,2.20,0,13631,5776,5692,5556,5472,5336,5735,5515,98,1680,500,3470,10,1,15610000,869,13.42,1.12,12,0.70,415.00,4955.00,12750,20230719,-56.31,4305,20221013,29.38,12750,-56.31,20230719,5000,11.40,20230103,12750,-56.31,20230719,4305,29.38,20221013,3.20,N,307930,500,97 억,,342876,N,N,1,N,00,N
|
|
20230818,141036,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5600,-10,5,-0.18,563661110,103068,68.53,5500,5600,5350,7290,3930,5610,5468.34,2.20,0,11569,5776,5692,5556,5472,5336,5735,5515,98,1680,500,3470,10,1,15610000,874,13.49,1.13,12,0.66,415.00,4955.00,12750,20230719,-56.08,4305,20221013,30.08,12750,-56.08,20230719,5000,12.00,20230103,12750,-56.08,20230719,4305,30.08,20221013,3.20,N,307930,500,97 억,,342876,N,N,1,N,00,N
|
|
20230818,131028,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5460,-150,5,-2.67,498580280,91361,60.75,5500,5570,5350,7290,3930,5610,5456.66,2.20,0,12018,5776,5692,5556,5472,5336,5735,5515,98,1680,500,3470,10,1,15610000,852,13.16,1.10,12,0.59,415.00,4955.00,12750,20230719,-57.18,4305,20221013,26.83,12750,-57.18,20230719,5000,9.20,20230103,12750,-57.18,20230719,4305,26.83,20221013,3.20,N,307930,500,97 억,,342876,N,N,1,N,00,N
|
|
20230818,121039,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5570,-40,5,-0.71,427868420,78470,52.17,5500,5570,5350,7290,3930,5610,5451.92,2.20,0,10041,5776,5692,5556,5472,5336,5735,5515,98,1680,500,3470,10,1,15610000,869,13.42,1.12,12,0.50,415.00,4955.00,12750,20230719,-56.31,4305,20221013,29.38,12750,-56.31,20230719,5000,11.40,20230103,12750,-56.31,20230719,4305,29.38,20221013,3.20,N,307930,500,97 억,,342876,N,N,1,N,00,N
|
|
20230818,111031,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5520,-90,5,-1.60,368158340,67680,45.00,5500,5560,5350,7290,3930,5610,5438.79,2.20,0,9677,5776,5692,5556,5472,5336,5735,5515,98,1680,500,3470,10,1,15610000,862,13.30,1.11,12,0.43,415.00,4955.00,12750,20230719,-56.71,4305,20221013,28.22,12750,-56.71,20230719,5000,10.40,20230103,12750,-56.71,20230719,4305,28.22,20221013,3.20,N,307930,500,97 억,,342876,N,N,1,N,00,N
|
|
20230818,101037,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5430,-180,5,-3.21,297682170,54828,36.45,5500,5560,5350,7290,3930,5610,5428.20,2.20,0,5316,5776,5692,5556,5472,5336,5735,5515,98,1680,500,3470,10,1,15610000,848,13.08,1.10,12,0.35,415.00,4955.00,12750,20230719,-57.41,4305,20221013,26.13,12750,-57.41,20230719,5000,8.60,20230103,12750,-57.41,20230719,4305,26.13,20221013,3.20,N,307930,500,97 억,,342876,N,N,1,N,00,N
|
|
20230818,091041,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5470,-140,5,-2.50,55718890,10156,6.75,5500,5560,5460,7290,3930,5610,5481.81,2.20,0,-3535,5776,5692,5556,5472,5336,5735,5515,98,1680,500,3470,10,1,15610000,854,13.18,1.10,12,0.07,415.00,4955.00,12750,20230719,-57.10,4305,20221013,27.06,12750,-57.10,20230719,5000,9.40,20230103,12750,-57.10,20230719,4305,27.06,20221013,3.20,N,307930,500,97 억,,342876,N,N,1,N,00,N
|
|
20230817,161037,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5610,-20,5,-0.36,823796380,148087,53.85,5580,5640,5420,7310,3950,5630,5562.64,1.87,0,50240,6150,5890,5750,5490,5350,5820,5420,98,1680,500,3490,10,1,15610000,876,13.52,1.13,12,0.95,415.00,4955.00,12750,20230719,-56.00,4305,20221013,30.31,12750,-56.00,20230719,5000,12.20,20230103,12750,-56.00,20230719,4305,30.31,20221013,3.31,N,307930,500,97 억,,292636,N,N,1,N,00,N
|
|
20230817,151042,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5610,-20,5,-0.36,744944640,134007,48.73,5580,5640,5420,7310,3950,5630,5558.67,1.87,0,43708,6150,5890,5750,5490,5350,5820,5420,98,1680,500,3490,10,1,15610000,876,13.52,1.13,12,0.86,415.00,4955.00,12750,20230719,-56.00,4305,20221013,30.31,12750,-56.00,20230719,5000,12.20,20230103,12750,-56.00,20230719,4305,30.31,20221013,3.31,N,307930,500,97 억,,292636,N,N,0,N,00,N
|
|
20230817,141033,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5630,0,3,0.00,715125610,128688,46.80,5580,5640,5420,7310,3950,5630,5556.70,1.87,0,40990,6150,5890,5750,5490,5350,5820,5420,98,1680,500,3490,10,1,15610000,879,13.57,1.14,12,0.82,415.00,4955.00,12750,20230719,-55.84,4305,20221013,30.78,12750,-55.84,20230719,5000,12.60,20230103,12750,-55.84,20230719,4305,30.78,20221013,3.31,N,307930,500,97 억,,292636,N,N,0,N,00,N
|
|
20230817,131031,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5610,-20,5,-0.36,629265660,113404,41.24,5580,5640,5420,7310,3950,5630,5548.45,1.87,0,33045,6150,5890,5750,5490,5350,5820,5420,98,1680,500,3490,10,1,15610000,876,13.52,1.13,12,0.73,415.00,4955.00,12750,20230719,-56.00,4305,20221013,30.31,12750,-56.00,20230719,5000,12.20,20230103,12750,-56.00,20230719,4305,30.31,20221013,3.31,N,307930,500,97 억,,292636,N,N,0,N,00,N
|
|
20230817,121034,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5600,-30,5,-0.53,587210050,105881,38.50,5580,5640,5420,7310,3950,5630,5545.46,1.87,0,30334,6150,5890,5750,5490,5350,5820,5420,98,1680,500,3490,10,1,15610000,874,13.49,1.13,12,0.68,415.00,4955.00,12750,20230719,-56.08,4305,20221013,30.08,12750,-56.08,20230719,5000,12.00,20230103,12750,-56.08,20230719,4305,30.08,20221013,3.31,N,307930,500,97 억,,292636,N,N,0,N,00,N
|
|
20230817,111034,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5570,-60,5,-1.07,455698090,82301,29.93,5580,5640,5420,7310,3950,5630,5536.27,1.87,0,12841,6150,5890,5750,5490,5350,5820,5420,98,1680,500,3490,10,1,15610000,869,13.42,1.12,12,0.53,415.00,4955.00,12750,20230719,-56.31,4305,20221013,29.38,12750,-56.31,20230719,5000,11.40,20230103,12750,-56.31,20230719,4305,29.38,20221013,3.31,N,307930,500,97 억,,292636,N,N,0,N,00,N
|
|
20230817,101029,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5580,-50,5,-0.89,358116850,64673,23.52,5580,5640,5420,7310,3950,5630,5536.46,1.87,0,9026,6150,5890,5750,5490,5350,5820,5420,98,1680,500,3490,10,1,15610000,871,13.45,1.13,12,0.41,415.00,4955.00,12750,20230719,-56.24,4305,20221013,29.62,12750,-56.24,20230719,5000,11.60,20230103,12750,-56.24,20230719,4305,29.62,20221013,3.31,N,307930,500,97 억,,292636,N,N,0,N,00,N
|
|
20230817,091027,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5630,0,3,0.00,100186900,17917,6.52,5580,5640,5570,7310,3950,5630,5590.37,1.87,0,2714,6150,5890,5750,5490,5350,5820,5420,98,1680,500,3490,10,1,15610000,879,13.57,1.14,12,0.11,415.00,4955.00,12750,20230719,-55.84,4305,20221013,30.78,12750,-55.84,20230719,5000,12.60,20230103,12750,-55.84,20230719,4305,30.78,20221013,3.31,N,307930,500,97 억,,292636,N,N,0,N,00,N
|
|
20230816,161033,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5630,-500,5,-8.16,1591007480,274014,88.82,6010,6010,5610,7960,4300,6130,5806.61,2.24,0,-56304,6436,6282,6086,5932,5736,6360,6010,98,1830,500,3800,10,1,15610000,879,13.57,1.14,12,1.76,415.00,4955.00,12750,20230719,-55.84,4305,20221013,30.78,12750,-55.84,20230719,5000,12.60,20230103,12750,-55.84,20230719,4305,30.78,20221013,3.46,N,307930,500,97 억,,348940,N,N,0,N,00,N
|
|
20230816,151035,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5670,-460,5,-7.50,1533847130,263880,85.54,6010,6010,5610,7960,4300,6130,5812.62,2.24,0,-56843,6436,6282,6086,5932,5736,6360,6010,98,1830,500,3800,10,1,15610000,885,13.66,1.14,12,1.69,415.00,4955.00,12750,20230719,-55.53,4305,20221013,31.71,12750,-55.53,20230719,5000,13.40,20230103,12750,-55.53,20230719,4305,31.71,20221013,3.46,N,307930,500,97 억,,348940,N,N,0,N,00,N
|
|
20230816,141033,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5740,-390,5,-6.36,1322819230,226603,73.45,6010,6010,5700,7960,4300,6130,5837.55,2.24,0,-52676,6436,6282,6086,5932,5736,6360,6010,98,1830,500,3800,10,1,15610000,896,13.83,1.16,12,1.45,415.00,4955.00,12750,20230719,-54.98,4305,20221013,33.33,12750,-54.98,20230719,5000,14.80,20230103,12750,-54.98,20230719,4305,33.33,20221013,3.46,N,307930,500,97 억,,348940,N,N,0,N,00,N
|
|
20230816,131031,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5790,-340,5,-5.55,1005688140,171491,55.59,6010,6010,5780,7960,4300,6130,5864.31,2.24,0,-34422,6436,6282,6086,5932,5736,6360,6010,98,1830,500,3800,10,1,15610000,904,13.95,1.17,12,1.10,415.00,4955.00,12750,20230719,-54.59,4305,20221013,34.49,12750,-54.59,20230719,5000,15.80,20230103,12750,-54.59,20230719,4305,34.49,20221013,3.46,N,307930,500,97 억,,348940,N,N,0,N,00,N
|
|
20230816,121046,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5800,-330,5,-5.38,917792430,156333,50.68,6010,6010,5780,7960,4300,6130,5870.68,2.24,0,-34908,6436,6282,6086,5932,5736,6360,6010,98,1830,500,3800,10,1,15610000,905,13.98,1.17,12,1.00,415.00,4955.00,12750,20230719,-54.51,4305,20221013,34.73,12750,-54.51,20230719,5000,16.00,20230103,12750,-54.51,20230719,4305,34.73,20221013,3.46,N,307930,500,97 억,,348940,N,N,0,N,00,N
|
|
20230816,111041,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5830,-300,5,-4.89,792487560,134734,43.67,6010,6010,5790,7960,4300,6130,5881.79,2.24,0,-28360,6436,6282,6086,5932,5736,6360,6010,98,1830,500,3800,10,1,15610000,910,14.05,1.18,12,0.86,415.00,4955.00,12750,20230719,-54.27,4305,20221013,35.42,12750,-54.27,20230719,5000,16.60,20230103,12750,-54.27,20230719,4305,35.42,20221013,3.46,N,307930,500,97 억,,348940,N,N,0,N,00,N
|
|
20230816,101035,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5850,-280,5,-4.57,586627110,99383,32.22,6010,6010,5800,7960,4300,6130,5902.59,2.24,0,-21873,6436,6282,6086,5932,5736,6360,6010,98,1830,500,3800,10,1,15610000,913,14.10,1.18,12,0.64,415.00,4955.00,12750,20230719,-54.12,4305,20221013,35.89,12750,-54.12,20230719,5000,17.00,20230103,12750,-54.12,20230719,4305,35.89,20221013,3.46,N,307930,500,97 억,,348940,N,N,0,N,00,N
|
|
20230816,091030,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5950,-180,5,-2.94,237098990,39923,12.94,6010,6010,5890,7960,4300,6130,5938.70,2.24,0,-9888,6436,6282,6086,5932,5736,6360,6010,98,1830,500,3800,10,1,15610000,929,14.34,1.20,12,0.26,415.00,4955.00,12750,20230719,-53.33,4305,20221013,38.21,12750,-53.33,20230719,5000,19.00,20230103,12750,-53.33,20230719,4305,38.21,20221013,3.46,N,307930,500,97 억,,348940,N,N,0,N,00,N
|
|
20230814,161021,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,6130,140,2,2.34,1845135050,304167,102.65,5990,6240,5890,7780,4200,5990,6066.11,2.51,0,-42868,6416,6202,6036,5822,5656,6310,5930,98,1790,500,3710,10,1,15610000,957,14.77,1.24,12,1.95,415.00,4955.00,12750,20230719,-51.92,4305,20221013,42.39,12750,-51.92,20230719,5000,22.60,20230103,12750,-51.92,20230719,4305,42.39,20221013,3.47,N,307930,500,97 억,,392199,N,N,0,N,00,N
|
|
20230814,151018,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,6090,100,2,1.67,1707753860,281741,95.08,5990,6240,5890,7780,4200,5990,6061.51,2.51,0,-33196,6416,6202,6036,5822,5656,6310,5930,98,1790,500,3710,10,1,15610000,951,14.67,1.23,12,1.80,415.00,4955.00,12750,20230719,-52.24,4305,20221013,41.46,12750,-52.24,20230719,5000,21.80,20230103,12750,-52.24,20230719,4305,41.46,20221013,3.47,N,307930,500,97 억,,392199,N,N,0,N,00,N
|
|
20230814,141021,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,6020,30,2,0.50,865307240,144476,48.76,5990,6200,5890,7780,4200,5990,5989.28,2.51,0,-20907,6416,6202,6036,5822,5656,6310,5930,98,1790,500,3710,10,1,15610000,940,14.51,1.21,12,0.93,415.00,4955.00,12750,20230719,-52.78,4305,20221013,39.84,12750,-52.78,20230719,5000,20.40,20230103,12750,-52.78,20230719,4305,39.84,20221013,3.47,N,307930,500,97 억,,392199,N,N,0,N,00,N
|
|
20230814,131009,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5940,-50,5,-0.83,519501790,87279,29.45,5990,6020,5890,7780,4200,5990,5952.07,2.51,0,-19776,6416,6202,6036,5822,5656,6310,5930,98,1790,500,3710,10,1,15610000,927,14.31,1.20,12,0.56,415.00,4955.00,12750,20230719,-53.41,4305,20221013,37.98,12750,-53.41,20230719,5000,18.80,20230103,12750,-53.41,20230719,4305,37.98,20221013,3.47,N,307930,500,97 억,,392199,N,N,0,N,00,N
|
|
20230814,121017,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5930,-60,5,-1.00,443720170,74488,25.14,5990,6020,5900,7780,4200,5990,5956.80,2.51,0,-16250,6416,6202,6036,5822,5656,6310,5930,98,1790,500,3710,10,1,15610000,926,14.29,1.20,12,0.48,415.00,4955.00,12750,20230719,-53.49,4305,20221013,37.75,12750,-53.49,20230719,5000,18.60,20230103,12750,-53.49,20230719,4305,37.75,20221013,3.47,N,307930,500,97 억,,392199,N,N,0,N,00,N
|
|
20230814,111009,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5960,-30,5,-0.50,349156470,58563,19.76,5990,6020,5900,7780,4200,5990,5961.92,2.51,0,-15178,6416,6202,6036,5822,5656,6310,5930,98,1790,500,3710,10,1,15610000,930,14.36,1.20,12,0.38,415.00,4955.00,12750,20230719,-53.25,4305,20221013,38.44,12750,-53.25,20230719,5000,19.20,20230103,12750,-53.25,20230719,4305,38.44,20221013,3.47,N,307930,500,97 억,,392199,N,N,0,N,00,N
|
|
20230814,101013,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5940,-50,5,-0.83,277621650,46556,15.71,5990,6020,5900,7780,4200,5990,5963.00,2.51,0,-15311,6416,6202,6036,5822,5656,6310,5930,98,1790,500,3710,10,1,15610000,927,14.31,1.20,12,0.30,415.00,4955.00,12750,20230719,-53.41,4305,20221013,37.98,12750,-53.41,20230719,5000,18.80,20230103,12750,-53.41,20230719,4305,37.98,20221013,3.47,N,307930,500,97 억,,392199,N,N,0,N,00,N
|
|
20230814,091010,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5970,-20,5,-0.33,105404540,17711,5.98,5990,6000,5910,7780,4200,5990,5950.69,2.51,0,-12129,6416,6202,6036,5822,5656,6310,5930,98,1790,500,3710,10,1,15610000,932,14.39,1.20,12,0.11,415.00,4955.00,12750,20230719,-53.18,4305,20221013,38.68,12750,-53.18,20230719,5000,19.40,20230103,12750,-53.18,20230719,4305,38.68,20221013,3.47,N,307930,500,97 억,,392199,N,N,0,N,00,N
|
|
20230811,161010,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5990,140,2,2.39,1762293790,291196,155.92,5870,6250,5870,7600,4100,5850,6051.99,2.21,0,48652,6096,5972,5856,5732,5616,5915,5675,98,1750,500,3620,10,1,15610000,935,14.43,1.21,12,1.87,415.00,4955.00,12750,20230719,-53.02,4305,20221013,39.14,12750,-53.02,20230719,5000,19.80,20230103,12750,-53.02,20230719,4305,39.14,20221013,3.61,N,307930,500,97 억,,345602,N,N,0,N,00,N
|
|
20230811,151004,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,6020,170,2,2.91,1696091260,280169,150.01,5870,6250,5870,7600,4100,5850,6053.81,2.21,0,50436,6096,5972,5856,5732,5616,5915,5675,98,1750,500,3620,10,1,15610000,940,14.51,1.21,12,1.79,415.00,4955.00,12750,20230719,-52.78,4305,20221013,39.84,12750,-52.78,20230719,5000,20.40,20230103,12750,-52.78,20230719,4305,39.84,20221013,3.61,N,307930,500,97 억,,345602,N,N,0,N,00,N
|
|
20230811,141003,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,6040,190,2,3.25,1564954510,258366,138.34,5870,6250,5870,7600,4100,5850,6057.12,2.21,0,55817,6096,5972,5856,5732,5616,5915,5675,98,1750,500,3620,10,1,15610000,943,14.55,1.22,12,1.66,415.00,4955.00,12750,20230719,-52.63,4305,20221013,40.30,12750,-52.63,20230719,5000,20.80,20230103,12750,-52.63,20230719,4305,40.30,20221013,3.61,N,307930,500,97 억,,345602,N,N,0,N,00,N
|
|
20230811,131002,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,6100,250,2,4.27,1451761850,239694,128.34,5870,6250,5870,7600,4100,5850,6056.73,2.21,0,55407,6096,5972,5856,5732,5616,5915,5675,98,1750,500,3620,10,1,15610000,952,14.70,1.23,12,1.54,415.00,4955.00,12750,20230719,-52.16,4305,20221013,41.70,12750,-52.16,20230719,5000,22.00,20230103,12750,-52.16,20230719,4305,41.70,20221013,3.61,N,307930,500,97 억,,345602,N,N,0,N,00,N
|
|
20230811,120954,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,6030,180,2,3.08,1079783840,179285,96.00,5870,6120,5870,7600,4100,5850,6022.72,2.21,0,58677,6096,5972,5856,5732,5616,5915,5675,98,1750,500,3620,10,1,15610000,941,14.53,1.22,12,1.15,415.00,4955.00,12750,20230719,-52.71,4305,20221013,40.07,12750,-52.71,20230719,5000,20.60,20230103,12750,-52.71,20230719,4305,40.07,20221013,3.61,N,307930,500,97 억,,345602,N,N,0,N,00,N
|
|
20230811,110954,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,6080,230,2,3.93,1035565230,171966,92.08,5870,6120,5870,7600,4100,5850,6021.92,2.21,0,56974,6096,5972,5856,5732,5616,5915,5675,98,1750,500,3620,10,1,15610000,949,14.65,1.23,12,1.10,415.00,4955.00,12750,20230719,-52.31,4305,20221013,41.23,12750,-52.31,20230719,5000,21.60,20230103,12750,-52.31,20230719,4305,41.23,20221013,3.61,N,307930,500,97 억,,345602,N,N,0,N,00,N
|
|
20230811,100949,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,6030,180,2,3.08,768379200,127944,68.51,5870,6090,5870,7600,4100,5850,6005.59,2.21,0,39405,6096,5972,5856,5732,5616,5915,5675,98,1750,500,3620,10,1,15610000,941,14.53,1.22,12,0.82,415.00,4955.00,12750,20230719,-52.71,4305,20221013,40.07,12750,-52.71,20230719,5000,20.60,20230103,12750,-52.71,20230719,4305,40.07,20221013,3.61,N,307930,500,97 억,,345602,N,N,0,N,00,N
|
|
20230811,091001,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5980,130,2,2.22,162014920,27256,14.59,5870,6030,5870,7600,4100,5850,5944.19,2.21,0,13923,6096,5972,5856,5732,5616,5915,5675,98,1750,500,3620,10,1,15610000,933,14.41,1.21,12,0.17,415.00,4955.00,12750,20230719,-53.10,4305,20221013,38.91,12750,-53.10,20230719,5000,19.60,20230103,12750,-53.10,20230719,4305,38.91,20221013,3.61,N,307930,500,97 억,,345602,N,N,0,N,00,N
|
|
20230810,160951,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5850,-130,5,-2.17,1073359040,184378,92.40,5980,5980,5740,7770,4190,5980,5820.90,2.14,0,11924,6160,6070,5940,5850,5720,6115,5895,98,1790,500,3700,10,1,15610000,913,14.10,1.18,12,1.18,415.00,4955.00,12750,20230719,-54.12,4305,20221013,35.89,12750,-54.12,20230719,5000,17.00,20230103,12750,-54.12,20230719,4305,35.89,20221013,3.94,N,307930,500,97 억,,333679,N,N,1,N,00,N
|
|
20230810,150948,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5870,-110,5,-1.84,996266900,171210,85.80,5980,5980,5740,7770,4190,5980,5818.63,2.14,0,10145,6160,6070,5940,5850,5720,6115,5895,98,1790,500,3700,10,1,15610000,916,14.14,1.18,12,1.10,415.00,4955.00,12750,20230719,-53.96,4305,20221013,36.35,12750,-53.96,20230719,5000,17.40,20230103,12750,-53.96,20230719,4305,36.35,20221013,3.94,N,307930,500,97 억,,333679,N,N,1,N,00,N
|
|
20230810,140950,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5830,-150,5,-2.51,902108270,155088,77.72,5980,5980,5740,7770,4190,5980,5816.37,2.14,0,6409,6160,6070,5940,5850,5720,6115,5895,98,1790,500,3700,10,1,15610000,910,14.05,1.18,12,0.99,415.00,4955.00,12750,20230719,-54.27,4305,20221013,35.42,12750,-54.27,20230719,5000,16.60,20230103,12750,-54.27,20230719,4305,35.42,20221013,3.94,N,307930,500,97 억,,333679,N,N,1,N,00,N
|
|
20230810,130939,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5820,-160,5,-2.68,817915850,140664,70.49,5980,5980,5740,7770,4190,5980,5814.25,2.14,0,-4689,6160,6070,5940,5850,5720,6115,5895,98,1790,500,3700,10,1,15610000,909,14.02,1.17,12,0.90,415.00,4955.00,12750,20230719,-54.35,4305,20221013,35.19,12750,-54.35,20230719,5000,16.40,20230103,12750,-54.35,20230719,4305,35.19,20221013,3.94,N,307930,500,97 억,,333679,N,N,1,N,00,N
|
|
20230810,120958,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5810,-170,5,-2.84,741613850,127567,63.93,5980,5980,5740,7770,4190,5980,5813.05,2.14,0,-9488,6160,6070,5940,5850,5720,6115,5895,98,1790,500,3700,10,1,15610000,907,14.00,1.17,12,0.82,415.00,4955.00,12750,20230719,-54.43,4305,20221013,34.96,12750,-54.43,20230719,5000,16.20,20230103,12750,-54.43,20230719,4305,34.96,20221013,3.94,N,307930,500,97 억,,333679,N,N,1,N,00,N
|
|
20230810,111000,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5810,-170,5,-2.84,630806790,108447,54.35,5980,5980,5740,7770,4190,5980,5816.18,2.14,0,-17265,6160,6070,5940,5850,5720,6115,5895,98,1790,500,3700,10,1,15610000,907,14.00,1.17,12,0.69,415.00,4955.00,12750,20230719,-54.43,4305,20221013,34.96,12750,-54.43,20230719,5000,16.20,20230103,12750,-54.43,20230719,4305,34.96,20221013,3.94,N,307930,500,97 억,,333679,N,N,1,N,00,N
|
|
20230810,100954,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5810,-170,5,-2.84,499852000,85785,42.99,5980,5980,5740,7770,4190,5980,5826.14,2.14,0,-20543,6160,6070,5940,5850,5720,6115,5895,98,1790,500,3700,10,1,15610000,907,14.00,1.17,12,0.55,415.00,4955.00,12750,20230719,-54.43,4305,20221013,34.96,12750,-54.43,20230719,5000,16.20,20230103,12750,-54.43,20230719,4305,34.96,20221013,3.94,N,307930,500,97 억,,333679,N,N,1,N,00,N
|
|
20230810,091004,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5940,-40,5,-0.67,109615280,18460,9.25,5980,5980,5880,7770,4190,5980,5937.14,2.14,0,-3694,6160,6070,5940,5850,5720,6115,5895,98,1790,500,3700,10,1,15610000,927,14.31,1.20,12,0.12,415.00,4955.00,12750,20230719,-53.41,4305,20221013,37.98,12750,-53.41,20230719,5000,18.80,20230103,12750,-53.41,20230719,4305,37.98,20221013,3.94,N,307930,500,97 억,,333679,N,N,1,N,00,N
|
|
20230809,160950,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5980,10,2,0.17,1169671280,197942,69.69,5960,6030,5810,7760,4180,5970,5909.06,1.86,0,41869,6290,6130,5980,5820,5670,6055,5745,98,1790,500,3700,10,1,15610000,933,14.41,1.21,12,1.27,415.00,4955.00,12750,20230719,-53.10,4305,20221013,38.91,12750,-53.10,20230719,5000,19.60,20230103,12750,-53.10,20230719,4305,38.91,20221013,3.50,N,307930,500,97 억,,290951,N,N,1,N,00,N
|
|
20230809,150938,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5930,-40,5,-0.67,1124358840,190321,67.01,5960,6030,5810,7760,4180,5970,5907.61,1.86,0,38713,6290,6130,5980,5820,5670,6055,5745,98,1790,500,3700,10,1,15610000,926,14.29,1.20,12,1.22,415.00,4955.00,12750,20230719,-53.49,4305,20221013,37.75,12750,-53.49,20230719,5000,18.60,20230103,12750,-53.49,20230719,4305,37.75,20221013,3.50,N,307930,500,97 억,,290951,N,N,119,N,00,N
|
|
20230809,140936,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5970,0,3,0.00,1011023460,171272,60.30,5960,6030,5810,7760,4180,5970,5902.92,1.86,0,36240,6290,6130,5980,5820,5670,6055,5745,98,1790,500,3700,10,1,15610000,932,14.39,1.20,12,1.10,415.00,4955.00,12750,20230719,-53.18,4305,20221013,38.68,12750,-53.18,20230719,5000,19.40,20230103,12750,-53.18,20230719,4305,38.68,20221013,3.50,N,307930,500,97 억,,290951,N,N,119,N,00,N
|
|
20230809,130957,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,6000,30,2,0.50,914758370,155139,54.62,5960,6030,5810,7760,4180,5970,5896.25,1.86,0,39818,6290,6130,5980,5820,5670,6055,5745,98,1790,500,3700,10,1,15610000,937,14.46,1.21,12,0.99,415.00,4955.00,12750,20230719,-52.94,4305,20221013,39.37,12750,-52.94,20230719,5000,20.00,20230103,12750,-52.94,20230719,4305,39.37,20221013,3.50,N,307930,500,97 억,,290951,N,N,119,N,00,N
|
|
20230809,120956,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5960,-10,5,-0.17,758507580,129010,45.42,5960,6000,5810,7760,4180,5970,5879.26,1.86,0,38256,6290,6130,5980,5820,5670,6055,5745,98,1790,500,3700,10,1,15610000,930,14.36,1.20,12,0.83,415.00,4955.00,12750,20230719,-53.25,4305,20221013,38.44,12750,-53.25,20230719,5000,19.20,20230103,12750,-53.25,20230719,4305,38.44,20221013,3.50,N,307930,500,97 억,,290951,N,N,119,N,00,N
|
|
20230809,110948,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5890,-80,5,-1.34,588457010,100333,35.33,5960,6000,5810,7760,4180,5970,5864.76,1.86,0,22620,6290,6130,5980,5820,5670,6055,5745,98,1790,500,3700,10,1,15610000,919,14.19,1.19,12,0.64,415.00,4955.00,12750,20230719,-53.80,4305,20221013,36.82,12750,-53.80,20230719,5000,17.80,20230103,12750,-53.80,20230719,4305,36.82,20221013,3.50,N,307930,500,97 억,,290951,N,N,119,N,00,N
|
|
20230809,100935,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5820,-150,5,-2.51,448724740,76484,26.93,5960,6000,5820,7760,4180,5970,5866.54,1.86,0,6943,6290,6130,5980,5820,5670,6055,5745,98,1790,500,3700,10,1,15610000,909,14.02,1.17,12,0.49,415.00,4955.00,12750,20230719,-54.35,4305,20221013,35.19,12750,-54.35,20230719,5000,16.40,20230103,12750,-54.35,20230719,4305,35.19,20221013,3.50,N,307930,500,97 억,,290951,N,N,119,N,00,N
|
|
20230809,090941,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5860,-110,5,-1.84,105161100,17742,6.25,5960,6000,5850,7760,4180,5970,5926.58,1.86,0,-6016,6290,6130,5980,5820,5670,6055,5745,98,1790,500,3700,10,1,15610000,915,14.12,1.18,12,0.11,415.00,4955.00,12750,20230719,-54.04,4305,20221013,36.12,12750,-54.04,20230719,5000,17.20,20230103,12750,-54.04,20230719,4305,36.12,20221013,3.50,N,307930,500,97 억,,290951,N,N,119,N,00,N
|
|
20230808,160959,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5970,-110,5,-1.81,1643746810,275448,36.37,5990,6140,5830,7900,4260,6080,5967.47,1.43,0,68486,6606,6342,6156,5892,5706,6250,5800,98,1820,500,3760,10,1,15610000,932,14.39,1.20,12,1.76,415.00,4955.00,12750,20230719,-53.18,4305,20221013,38.68,12750,-53.18,20230719,5000,19.40,20230103,12750,-53.18,20230719,4305,38.68,20221013,2.61,N,307930,500,97 억,,222449,N,N,119,N,01,N
|
|
20230808,150947,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5940,-140,5,-2.30,1591830250,266743,35.23,5990,6140,5830,7900,4260,6080,5967.58,1.43,0,65641,6606,6342,6156,5892,5706,6250,5800,98,1820,500,3760,10,1,15610000,927,14.31,1.20,12,1.71,415.00,4955.00,12750,20230719,-53.41,4305,20221013,37.98,12750,-53.41,20230719,5000,18.80,20230103,12750,-53.41,20230719,4305,37.98,20221013,2.61,N,307930,500,97 억,,222449,N,N,24,N,01,N
|
|
20230808,140943,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5930,-150,5,-2.47,1215832820,202911,26.80,5990,6140,5860,7900,4260,6080,5991.87,1.43,0,28138,6606,6342,6156,5892,5706,6250,5800,98,1820,500,3760,10,1,15610000,926,14.29,1.20,12,1.30,415.00,4955.00,12750,20230719,-53.49,4305,20221013,37.75,12750,-53.49,20230719,5000,18.60,20230103,12750,-53.49,20230719,4305,37.75,20221013,2.61,N,307930,500,97 억,,222449,N,N,24,N,01,N
|
|
20230808,130934,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5900,-180,5,-2.96,1096947930,182756,24.13,5990,6140,5870,7900,4260,6080,6002.18,1.43,0,25534,6606,6342,6156,5892,5706,6250,5800,98,1820,500,3760,10,1,15610000,921,14.22,1.19,12,1.17,415.00,4955.00,12750,20230719,-53.73,4305,20221013,37.05,12750,-53.73,20230719,5000,18.00,20230103,12750,-53.73,20230719,4305,37.05,20221013,2.61,N,307930,500,97 억,,222449,N,N,24,N,01,N
|
|
20230808,120941,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5950,-130,5,-2.14,939601940,156093,20.61,5990,6140,5910,7900,4260,6080,6019.43,1.43,0,27044,6606,6342,6156,5892,5706,6250,5800,98,1820,500,3760,10,1,15610000,929,14.34,1.20,12,1.00,415.00,4955.00,12750,20230719,-53.33,4305,20221013,38.21,12750,-53.33,20230719,5000,19.00,20230103,12750,-53.33,20230719,4305,38.21,20221013,2.61,N,307930,500,97 억,,222449,N,N,24,N,01,N
|
|
20230808,110929,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5980,-100,5,-1.64,744095170,123239,16.27,5990,6140,5940,7900,4260,6080,6037.76,1.43,0,22955,6606,6342,6156,5892,5706,6250,5800,98,1820,500,3760,10,1,15610000,933,14.41,1.21,12,0.79,415.00,4955.00,12750,20230719,-53.10,4305,20221013,38.91,12750,-53.10,20230719,5000,19.60,20230103,12750,-53.10,20230719,4305,38.91,20221013,2.61,N,307930,500,97 억,,222449,N,N,24,N,01,N
|
|
20230808,100942,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6120,40,2,0.66,559756830,92581,12.23,5990,6140,5940,7900,4260,6080,6046.07,1.43,0,32104,6606,6342,6156,5892,5706,6250,5800,98,1820,500,3760,10,1,15610000,955,14.75,1.24,12,0.59,415.00,4955.00,12750,20230719,-52.00,4305,20221013,42.16,12750,-52.00,20230719,5000,22.40,20230103,12750,-52.00,20230719,4305,42.16,20221013,2.61,N,307930,500,97 억,,222449,N,N,24,N,01,N
|
|
20230808,090947,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6070,-10,5,-0.16,215055450,35692,4.71,5990,6100,5940,7900,4260,6080,6025.04,1.43,0,10513,6606,6342,6156,5892,5706,6250,5800,98,1820,500,3760,10,1,15610000,948,14.63,1.23,12,0.23,415.00,4955.00,12750,20230719,-52.39,4305,20221013,41.00,12750,-52.39,20230719,5000,21.40,20230103,12750,-52.39,20230719,4305,41.00,20221013,2.61,N,307930,500,97 억,,222449,N,N,24,N,01,N
|
|
20230807,160938,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,6080,-420,5,-6.46,4596369290,745279,11.82,6410,6420,5970,8450,4550,6500,6166.94,1.13,0,57388,8426,7462,6906,5942,5386,7185,5665,98,1950,500,4030,10,1,15610000,949,14.65,1.23,12,4.77,415.00,4955.00,12750,20230719,-52.31,4305,20221013,41.23,12750,-52.31,20230719,5000,21.60,20230103,12750,-52.31,20230719,4305,41.23,20221013,2.64,N,307930,500,97 억,,176418,N,N,24,N,00,N
|
|
20230807,150938,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,6090,-410,5,-6.31,4441347610,719781,11.42,6410,6420,5970,8450,4550,6500,6169.99,1.13,0,55031,8426,7462,6906,5942,5386,7185,5665,98,1950,500,4030,10,1,15610000,951,14.67,1.23,12,4.61,415.00,4955.00,12750,20230719,-52.24,4305,20221013,41.46,12750,-52.24,20230719,5000,21.80,20230103,12750,-52.24,20230719,4305,41.46,20221013,2.64,N,307930,500,97 억,,176418,N,N,19,N,00,N
|
|
20230807,140944,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,6050,-450,5,-6.92,4219194170,683256,10.84,6410,6420,5970,8450,4550,6500,6174.69,1.13,0,38586,8426,7462,6906,5942,5386,7185,5665,98,1950,500,4030,10,1,15610000,944,14.58,1.22,12,4.38,415.00,4955.00,12750,20230719,-52.55,4305,20221013,40.53,12750,-52.55,20230719,5000,21.00,20230103,12750,-52.55,20230719,4305,40.53,20221013,2.64,N,307930,500,97 억,,176418,N,N,19,N,00,N
|
|
20230807,130932,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,5980,-520,5,-8.00,3797690590,613304,9.73,6410,6420,5970,8450,4550,6500,6191.72,1.13,0,32641,8426,7462,6906,5942,5386,7185,5665,98,1950,500,4030,10,1,15610000,933,14.41,1.21,12,3.93,415.00,4955.00,12750,20230719,-53.10,4305,20221013,38.91,12750,-53.10,20230719,5000,19.60,20230103,12750,-53.10,20230719,4305,38.91,20221013,2.64,N,307930,500,97 억,,176418,N,N,19,N,00,N
|
|
20230807,120932,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,6170,-330,5,-5.08,3138936550,504762,8.01,6410,6420,6100,8450,4550,6500,6218.13,1.13,0,43450,8426,7462,6906,5942,5386,7185,5665,98,1950,500,4030,10,1,15610000,963,14.87,1.25,12,3.23,415.00,4955.00,12750,20230719,-51.61,4305,20221013,43.32,12750,-51.61,20230719,5000,23.40,20230103,12750,-51.61,20230719,4305,43.32,20221013,2.64,N,307930,500,97 억,,176418,N,N,19,N,00,N
|
|
20230807,110924,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,6170,-330,5,-5.08,2944997520,473348,7.51,6410,6420,6100,8450,4550,6500,6221.09,1.13,0,45470,8426,7462,6906,5942,5386,7185,5665,98,1950,500,4030,10,1,15610000,963,14.87,1.25,12,3.03,415.00,4955.00,12750,20230719,-51.61,4305,20221013,43.32,12750,-51.61,20230719,5000,23.40,20230103,12750,-51.61,20230719,4305,43.32,20221013,2.64,N,307930,500,97 억,,176418,N,N,19,N,00,N
|
|
20230807,100937,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,6200,-300,5,-4.62,1884214780,301912,4.79,6410,6420,6100,8450,4550,6500,6240.15,1.13,0,12817,8426,7462,6906,5942,5386,7185,5665,98,1950,500,4030,10,1,15610000,968,14.94,1.25,12,1.93,415.00,4955.00,12750,20230719,-51.37,4305,20221013,44.02,12750,-51.37,20230719,5000,24.00,20230103,12750,-51.37,20230719,4305,44.02,20221013,2.64,N,307930,500,97 억,,176418,N,N,19,N,00,N
|
|
20230807,090934,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,6300,-200,5,-3.08,602027190,95271,1.51,6410,6420,6240,8450,4550,6500,6317.33,1.13,0,-22,8426,7462,6906,5942,5386,7185,5665,98,1950,500,4030,10,1,15610000,983,15.18,1.27,12,0.61,415.00,4955.00,12750,20230719,-50.59,4305,20221013,46.34,12750,-50.59,20230719,5000,26.00,20230103,12750,-50.59,20230719,4305,46.34,20221013,2.64,N,307930,500,97 억,,176418,N,N,19,N,00,N
|
|
20230804,160927,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6500,-520,5,-7.41,44141644020,6266517,1075.42,7160,7870,6350,9120,4920,7020,7044.22,5.41,0,-670141,7380,7200,7050,6870,6720,7125,6795,98,2100,500,4350,10,1,15610000,1015,15.66,1.31,12,40.14,415.00,4955.00,12750,20230719,-49.02,4305,20221013,50.99,12750,-49.02,20230719,5000,30.00,20230103,12750,-49.02,20230719,4305,50.99,20221013,2.69,N,307930,500,97 억,,844451,N,N,19,N,00,N
|
|
20230804,150927,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6460,-560,5,-7.98,43744134890,6205063,1064.88,7160,7870,6350,9120,4920,7020,7049.75,5.41,0,-670585,7380,7200,7050,6870,6720,7125,6795,98,2100,500,4350,10,1,15610000,1008,15.57,1.30,12,39.75,415.00,4955.00,12750,20230719,-49.33,4305,20221013,50.06,12750,-49.33,20230719,5000,29.20,20230103,12750,-49.33,20230719,4305,50.06,20221013,2.69,N,307930,500,97 억,,844451,N,N,29,N,00,N
|
|
20230804,140940,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6460,-560,5,-7.98,43268884510,6131787,1052.30,7160,7870,6350,9120,4920,7020,7056.49,5.41,0,-642328,7380,7200,7050,6870,6720,7125,6795,98,2100,500,4350,10,1,15610000,1008,15.57,1.30,12,39.28,415.00,4955.00,12750,20230719,-49.33,4305,20221013,50.06,12750,-49.33,20230719,5000,29.20,20230103,12750,-49.33,20230719,4305,50.06,20221013,2.69,N,307930,500,97 억,,844451,N,N,29,N,00,N
|
|
20230804,130925,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6450,-570,5,-8.12,42941528130,6081035,1043.59,7160,7870,6350,9120,4920,7020,7061.55,5.41,0,-640812,7380,7200,7050,6870,6720,7125,6795,98,2100,500,4350,10,1,15610000,1007,15.54,1.30,12,38.96,415.00,4955.00,12750,20230719,-49.41,4305,20221013,49.83,12750,-49.41,20230719,5000,29.00,20230103,12750,-49.41,20230719,4305,49.83,20221013,2.69,N,307930,500,97 억,,844451,N,N,29,N,00,N
|
|
20230804,120919,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6520,-500,5,-7.12,42164781560,5960368,1022.88,7160,7870,6470,9120,4920,7020,7074.19,5.41,0,-620054,7380,7200,7050,6870,6720,7125,6795,98,2100,500,4350,10,1,15610000,1018,15.71,1.32,12,38.18,415.00,4955.00,12750,20230719,-48.86,4305,20221013,51.45,12750,-48.86,20230719,5000,30.40,20230103,12750,-48.86,20230719,4305,51.45,20221013,2.69,N,307930,500,97 억,,844451,N,N,29,N,00,N
|
|
20230804,110931,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6620,-400,5,-5.70,36584358240,5110641,877.06,7160,7870,6510,9120,4920,7020,7158.47,5.41,0,-588890,7380,7200,7050,6870,6720,7125,6795,98,2100,500,4350,10,1,15610000,1033,15.95,1.34,12,32.74,415.00,4955.00,12750,20230719,-48.08,4305,20221013,53.77,12750,-48.08,20230719,5000,32.40,20230103,12750,-48.08,20230719,4305,53.77,20221013,2.69,N,307930,500,97 억,,844451,N,N,29,N,00,N
|
|
20230804,100914,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7060,40,2,0.57,26790864080,3666743,629.27,7160,7870,6690,9120,4920,7020,7306.45,5.41,0,-471017,7380,7200,7050,6870,6720,7125,6795,98,2100,500,4350,10,1,15610000,1102,17.01,1.42,12,23.49,415.00,4955.00,12750,20230719,-44.63,4305,20221013,64.00,12750,-44.63,20230719,5000,41.20,20230103,12750,-44.63,20230719,4305,64.00,20221013,2.69,N,307930,500,97 억,,844451,N,N,29,N,00,N
|
|
20230804,090915,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7580,560,2,7.98,5863119110,775216,133.04,7160,7870,7120,9120,4920,7020,7563.21,5.41,0,-58098,7380,7200,7050,6870,6720,7125,6795,98,2100,500,4350,10,1,15610000,1183,18.27,1.53,12,4.97,415.00,4955.00,12750,20230719,-40.55,4305,20221013,76.07,12750,-40.55,20230719,5000,51.60,20230103,12750,-40.55,20230719,4305,76.07,20221013,2.69,N,307930,500,97 억,,844451,N,N,29,N,00,N
|
|
20230803,160918,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7020,-300,5,-4.10,3933817500,561210,99.46,7230,7230,6900,9510,5130,7320,7009.52,5.42,0,1048,8133,7726,7463,7056,6793,7595,6925,98,2190,500,4530,10,1,15610000,1096,16.92,1.42,12,3.60,415.00,4955.00,12750,20230719,-44.94,4305,20221013,63.07,12750,-44.94,20230719,5000,40.40,20230103,12750,-44.94,20230719,4305,63.07,20221013,2.34,N,307930,500,97 억,,846777,N,N,29,N,00,N
|
|
20230803,150925,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7020,-300,5,-4.10,3738566540,533362,94.52,7230,7230,6900,9510,5130,7320,7009.44,5.42,0,2925,8133,7726,7463,7056,6793,7595,6925,98,2190,500,4530,10,1,15610000,1096,16.92,1.42,12,3.42,415.00,4955.00,12750,20230719,-44.94,4305,20221013,63.07,12750,-44.94,20230719,5000,40.40,20230103,12750,-44.94,20230719,4305,63.07,20221013,2.34,N,307930,500,97 억,,846777,N,N,8,N,00,N
|
|
20230803,140917,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7000,-320,5,-4.37,3460161760,493628,87.48,7230,7230,6900,9510,5130,7320,7009.65,5.42,0,-135,8133,7726,7463,7056,6793,7595,6925,98,2190,500,4530,10,1,15610000,1093,16.87,1.41,12,3.16,415.00,4955.00,12750,20230719,-45.10,4305,20221013,62.60,12750,-45.10,20230719,5000,40.00,20230103,12750,-45.10,20230719,4305,62.60,20221013,2.34,N,307930,500,97 억,,846777,N,N,8,N,00,N
|
|
20230803,130918,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7060,-260,5,-3.55,2878347010,411032,72.84,7230,7230,6900,9510,5130,7320,7002.73,5.42,0,25319,8133,7726,7463,7056,6793,7595,6925,98,2190,500,4530,10,1,15610000,1102,17.01,1.42,12,2.63,415.00,4955.00,12750,20230719,-44.63,4305,20221013,64.00,12750,-44.63,20230719,5000,41.20,20230103,12750,-44.63,20230719,4305,64.00,20221013,2.34,N,307930,500,97 억,,846777,N,N,8,N,00,N
|
|
20230803,120924,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7010,-310,5,-4.23,2430395240,347385,61.56,7230,7230,6900,9510,5130,7320,6996.26,5.42,0,308,8133,7726,7463,7056,6793,7595,6925,98,2190,500,4530,10,1,15610000,1094,16.89,1.41,12,2.23,415.00,4955.00,12750,20230719,-45.02,4305,20221013,62.83,12750,-45.02,20230719,5000,40.20,20230103,12750,-45.02,20230719,4305,62.83,20221013,2.34,N,307930,500,97 억,,846777,N,N,8,N,00,N
|
|
20230803,110912,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6930,-390,5,-5.33,2067381660,295143,52.31,7230,7230,6920,9510,5130,7320,7004.68,5.42,0,-8229,8133,7726,7463,7056,6793,7595,6925,98,2190,500,4530,10,1,15610000,1082,16.70,1.40,12,1.89,415.00,4955.00,12750,20230719,-45.65,4305,20221013,60.98,12750,-45.65,20230719,5000,38.60,20230103,12750,-45.65,20230719,4305,60.98,20221013,2.34,N,307930,500,97 억,,846777,N,N,8,N,00,N
|
|
20230803,100910,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6990,-330,5,-4.51,1531159530,218253,38.68,7230,7230,6920,9510,5130,7320,7015.53,5.42,0,-11191,8133,7726,7463,7056,6793,7595,6925,98,2190,500,4530,10,1,15610000,1091,16.84,1.41,12,1.40,415.00,4955.00,12750,20230719,-45.18,4305,20221013,62.37,12750,-45.18,20230719,5000,39.80,20230103,12750,-45.18,20230719,4305,62.37,20221013,2.34,N,307930,500,97 억,,846777,N,N,8,N,00,N
|
|
20230803,090912,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6980,-340,5,-4.64,389712340,55079,9.76,7230,7230,6980,9510,5130,7320,7075.52,5.42,0,-9317,8133,7726,7463,7056,6793,7595,6925,98,2190,500,4530,10,1,15610000,1090,16.82,1.41,12,0.35,415.00,4955.00,12750,20230719,-45.25,4305,20221013,62.14,12750,-45.25,20230719,5000,39.60,20230103,12750,-45.25,20230719,4305,62.14,20221013,2.34,N,307930,500,97 억,,846777,N,N,8,N,00,N
|
|
20230802,160918,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7320,-250,5,-3.30,4169463950,553250,51.08,7360,7870,7200,9840,5300,7570,7536.87,5.15,0,48825,8830,8200,7850,7220,6870,8025,7045,98,2270,500,4690,10,1,15610000,1143,17.64,1.48,12,3.54,415.00,4955.00,12750,20230719,-42.59,4305,20221013,70.03,12750,-42.59,20230719,5000,46.40,20230103,12750,-42.59,20230719,4305,70.03,20221013,2.16,N,307930,500,97 억,,803451,N,N,8,N,00,N
|
|
20230802,150929,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7320,-250,5,-3.30,3998752880,529859,48.92,7360,7870,7200,9840,5300,7570,7546.80,5.15,0,46803,8830,8200,7850,7220,6870,8025,7045,98,2270,500,4690,10,1,15610000,1143,17.64,1.48,12,3.39,415.00,4955.00,12750,20230719,-42.59,4305,20221013,70.03,12750,-42.59,20230719,5000,46.40,20230103,12750,-42.59,20230719,4305,70.03,20221013,2.16,N,307930,500,97 억,,803451,N,N,15,N,00,N
|
|
20230802,140917,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7350,-220,5,-2.91,3421840660,450573,41.60,7360,7870,7290,9840,5300,7570,7594.45,5.15,0,46531,8830,8200,7850,7220,6870,8025,7045,98,2270,500,4690,10,1,15610000,1147,17.71,1.48,12,2.89,415.00,4955.00,12750,20230719,-42.35,4305,20221013,70.73,12750,-42.35,20230719,5000,47.00,20230103,12750,-42.35,20230719,4305,70.73,20221013,2.16,N,307930,500,97 억,,803451,N,N,15,N,00,N
|
|
20230802,130912,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7470,-100,5,-1.32,2899829030,379823,35.07,7360,7870,7360,9840,5300,7570,7634.77,5.15,0,53532,8830,8200,7850,7220,6870,8025,7045,98,2270,500,4690,10,1,15610000,1166,18.00,1.51,12,2.43,415.00,4955.00,12750,20230719,-41.41,4305,20221013,73.52,12750,-41.41,20230719,5000,49.40,20230103,12750,-41.41,20230719,4305,73.52,20221013,2.16,N,307930,500,97 억,,803451,N,N,15,N,00,N
|
|
20230802,120907,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7490,-80,5,-1.06,2632220830,344010,31.76,7360,7870,7360,9840,5300,7570,7651.70,5.15,0,68042,8830,8200,7850,7220,6870,8025,7045,98,2270,500,4690,10,1,15610000,1169,18.05,1.51,12,2.20,415.00,4955.00,12750,20230719,-41.25,4305,20221013,73.98,12750,-41.25,20230719,5000,49.80,20230103,12750,-41.25,20230719,4305,73.98,20221013,2.16,N,307930,500,97 억,,803451,N,N,15,N,00,N
|
|
20230802,110910,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7600,30,2,0.40,2046108310,265830,24.55,7360,7870,7360,9840,5300,7570,7697.29,5.15,0,49058,8830,8200,7850,7220,6870,8025,7045,98,2270,500,4690,10,1,15610000,1186,18.31,1.53,12,1.70,415.00,4955.00,12750,20230719,-40.39,4305,20221013,76.54,12750,-40.39,20230719,5000,52.00,20230103,12750,-40.39,20230719,4305,76.54,20221013,2.16,N,307930,500,97 억,,803451,N,N,15,N,00,N
|
|
20230802,100911,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7770,200,2,2.64,1446146900,187707,17.33,7360,7870,7360,9840,5300,7570,7704.63,5.15,0,53899,8830,8200,7850,7220,6870,8025,7045,98,2270,500,4690,10,1,15610000,1213,18.72,1.57,12,1.20,415.00,4955.00,12750,20230719,-39.06,4305,20221013,80.49,12750,-39.06,20230719,5000,55.40,20230103,12750,-39.06,20230719,4305,80.49,20221013,2.16,N,307930,500,97 억,,803451,N,N,15,N,00,N
|
|
20230802,090910,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7670,100,2,1.32,520683230,68598,6.33,7360,7740,7360,9840,5300,7570,7590.50,5.15,0,27464,8830,8200,7850,7220,6870,8025,7045,98,2270,500,4690,10,1,15610000,1197,18.48,1.55,12,0.44,415.00,4955.00,12750,20230719,-39.84,4305,20221013,78.16,12750,-39.84,20230719,5000,53.40,20230103,12750,-39.84,20230719,4305,78.16,20221013,2.16,N,307930,500,97 억,,803451,N,N,15,N,00,N
|
|
20230801,160910,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7570,-640,5,-7.80,8548213340,1072712,116.26,8070,8480,7500,10670,5750,8210,7969.47,6.38,0,-191179,9043,8626,8013,7596,6983,8835,7805,98,2460,500,5090,10,1,15610000,1182,18.24,1.53,12,6.87,415.00,4955.00,12750,20230719,-40.63,4305,20221013,75.84,12750,-40.63,20230719,5000,51.40,20230103,12750,-40.63,20230719,4305,75.84,20221013,2.00,N,307930,500,97 억,,995962,N,N,15,N,00,N
|
|
20230801,150906,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7540,-670,5,-8.16,8365436140,1048499,113.64,8070,8480,7500,10670,5750,8210,7978.49,6.38,0,-187484,9043,8626,8013,7596,6983,8835,7805,98,2460,500,5090,10,1,15610000,1177,18.17,1.52,12,6.72,415.00,4955.00,12750,20230719,-40.86,4305,20221013,75.15,12750,-40.86,20230719,5000,50.80,20230103,12750,-40.86,20230719,4305,75.15,20221013,2.00,N,307930,500,97 억,,995962,N,N,24,N,00,N
|
|
20230801,140922,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7650,-560,5,-6.82,7835499980,978433,106.04,8070,8480,7530,10670,5750,8210,8008.21,6.38,0,-163887,9043,8626,8013,7596,6983,8835,7805,98,2460,500,5090,10,1,15610000,1194,18.43,1.54,12,6.27,415.00,4955.00,12750,20230719,-40.00,4305,20221013,77.70,12750,-40.00,20230719,5000,53.00,20230103,12750,-40.00,20230719,4305,77.70,20221013,2.00,N,307930,500,97 억,,995962,N,N,24,N,00,N
|
|
20230801,130902,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7620,-590,5,-7.19,7254121970,901918,97.75,8070,8480,7570,10670,5750,8210,8043.00,6.38,0,-154582,9043,8626,8013,7596,6983,8835,7805,98,2460,500,5090,10,1,15610000,1189,18.36,1.54,12,5.78,415.00,4955.00,12750,20230719,-40.24,4305,20221013,77.00,12750,-40.24,20230719,5000,52.40,20230103,12750,-40.24,20230719,4305,77.00,20221013,2.00,N,307930,500,97 억,,995962,N,N,24,N,00,N
|
|
20230801,120902,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7750,-460,5,-5.60,6464713890,799261,86.62,8070,8480,7710,10670,5750,8210,8088.36,6.38,0,-134111,9043,8626,8013,7596,6983,8835,7805,98,2460,500,5090,10,1,15610000,1210,18.67,1.56,12,5.12,415.00,4955.00,12750,20230719,-39.22,4305,20221013,80.02,12750,-39.22,20230719,5000,55.00,20230103,12750,-39.22,20230719,4305,80.02,20221013,2.00,N,307930,500,97 억,,995962,N,N,24,N,00,N
|
|
20230801,110858,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7910,-300,5,-3.65,5683579680,699069,75.77,8070,8480,7760,10670,5750,8210,8130.21,6.38,0,-91675,9043,8626,8013,7596,6983,8835,7805,98,2460,500,5090,10,1,15610000,1235,19.06,1.60,12,4.48,415.00,4955.00,12750,20230719,-37.96,4305,20221013,83.74,12750,-37.96,20230719,5000,58.20,20230103,12750,-37.96,20230719,4305,83.74,20221013,2.00,N,307930,500,97 억,,995962,N,N,24,N,00,N
|
|
20230801,100904,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7990,-220,5,-2.68,2178524910,265208,28.74,8070,8480,7980,10670,5750,8210,8214.40,6.38,0,-16475,9043,8626,8013,7596,6983,8835,7805,98,2460,500,5090,10,1,15610000,1247,19.25,1.61,12,1.70,415.00,4955.00,12750,20230719,-37.33,4305,20221013,85.60,12750,-37.33,20230719,5000,59.80,20230103,12750,-37.33,20230719,4305,85.60,20221013,2.00,N,307930,500,97 억,,995962,N,N,24,N,00,N
|
|
20230801,090857,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8170,-40,5,-0.49,316562750,38645,4.19,8070,8310,8070,10670,5750,8210,8191.56,6.38,0,8924,9043,8626,8013,7596,6983,8835,7805,98,2460,500,5090,10,1,15610000,1275,19.69,1.65,12,0.25,415.00,4955.00,12750,20230719,-35.92,4305,20221013,89.78,12750,-35.92,20230719,5000,63.40,20230103,12750,-35.92,20230719,4305,89.78,20221013,2.00,N,307930,500,97 억,,995962,N,N,24,N,00,N
|