88 lines
35 KiB
CSV
88 lines
35 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
|
|
20230630,161140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,39288825,18046,99.22,2160,2180,2160,2830,1530,2180,2177.15,0.10,0,-4921,2193,2186,2173,2166,2153,2190,2170,7,650,100,1520,5,1,6760000,147,94.78,1.12,12,0.27,23.00,1949.00,2220,20230623,-1.80,1980,20221129,10.10,2220,-1.80,20230623,2005,8.73,20230102,2220,-1.80,20230623,1980,10.10,20221129,0.07,N,430220,100,6 억,,6544,N,N,0,N,00,N
|
|
20230630,151142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,38864525,17851,98.15,2160,2180,2160,2830,1530,2180,2177.16,0.10,0,-4766,2193,2186,2173,2166,2153,2190,2170,7,650,100,1520,5,1,6760000,147,94.57,1.12,12,0.26,23.00,1949.00,2220,20230623,-2.03,1980,20221129,9.85,2220,-2.03,20230623,2005,8.48,20230102,2220,-2.03,20230623,1980,9.85,20221129,0.07,N,430220,100,6 억,,6544,N,N,0,N,00,N
|
|
20230630,141141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,36644795,16831,92.54,2160,2180,2160,2830,1530,2180,2177.22,0.10,0,-4008,2193,2186,2173,2166,2153,2190,2170,7,650,100,1520,5,1,6760000,147,94.78,1.12,12,0.25,23.00,1949.00,2220,20230623,-1.80,1980,20221129,10.10,2220,-1.80,20230623,2005,8.73,20230102,2220,-1.80,20230623,1980,10.10,20221129,0.07,N,430220,100,6 억,,6544,N,N,0,N,00,N
|
|
20230630,131139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,10154490,4677,25.71,2160,2180,2160,2830,1530,2180,2171.15,0.10,0,-3265,2193,2186,2173,2166,2153,2190,2170,7,650,100,1520,5,1,6760000,147,94.57,1.12,12,0.07,23.00,1949.00,2220,20230623,-2.03,1980,20221129,9.85,2220,-2.03,20230623,2005,8.48,20230102,2220,-2.03,20230623,1980,9.85,20221129,0.07,N,430220,100,6 억,,6544,N,N,0,N,00,N
|
|
20230630,121136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,7956130,3666,20.16,2160,2180,2160,2830,1530,2180,2170.25,0.10,0,-2395,2193,2186,2173,2166,2153,2190,2170,7,650,100,1520,5,1,6760000,147,94.57,1.12,12,0.05,23.00,1949.00,2220,20230623,-2.03,1980,20221129,9.85,2220,-2.03,20230623,2005,8.48,20230102,2220,-2.03,20230623,1980,9.85,20221129,0.07,N,430220,100,6 억,,6544,N,N,0,N,00,N
|
|
20230630,111124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,6256155,2883,15.85,2160,2180,2160,2830,1530,2180,2170.02,0.10,0,-1636,2193,2186,2173,2166,2153,2190,2170,7,650,100,1520,5,1,6760000,147,94.78,1.12,12,0.04,23.00,1949.00,2220,20230623,-1.80,1980,20221129,10.10,2220,-1.80,20230623,2005,8.73,20230102,2220,-1.80,20230623,1980,10.10,20221129,0.07,N,430220,100,6 억,,6544,N,N,0,N,00,N
|
|
20230630,101140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,4357510,2009,11.05,2160,2180,2160,2830,1530,2180,2168.99,0.10,0,-840,2193,2186,2173,2166,2153,2190,2170,7,650,100,1520,5,1,6760000,147,94.78,1.12,12,0.03,23.00,1949.00,2220,20230623,-1.80,1980,20221129,10.10,2220,-1.80,20230623,2005,8.73,20230102,2220,-1.80,20230623,1980,10.10,20221129,0.07,N,430220,100,6 억,,6544,N,N,0,N,00,N
|
|
20230630,091140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,333880,154,0.85,2160,2180,2160,2830,1530,2180,2168.05,0.10,0,-124,2193,2186,2173,2166,2153,2190,2170,7,650,100,1520,5,1,6760000,147,94.78,1.12,12,0.00,23.00,1949.00,2220,20230623,-1.80,1980,20221129,10.10,2220,-1.80,20230623,2005,8.73,20230102,2220,-1.80,20230623,1980,10.10,20221129,0.07,N,430220,100,6 억,,6544,N,N,0,N,00,N
|
|
20230629,161133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,25,2,1.16,39361870,18188,73.61,2165,2180,2160,2800,1510,2155,2164.17,0.10,0,-3644,2208,2181,2168,2141,2128,2175,2135,7,645,100,1500,5,1,6760000,147,94.78,1.12,12,0.27,23.00,1949.00,2220,20230623,-1.80,1980,20221129,10.10,2220,-1.80,20230623,2005,8.73,20230102,2220,-1.80,20230623,1980,10.10,20221129,0.07,N,430220,100,6 억,,6506,N,N,0,N,00,N
|
|
20230629,151133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,10,2,0.46,38411960,17749,71.84,2165,2175,2160,2800,1510,2155,2164.18,0.10,0,-3311,2208,2181,2168,2141,2128,2175,2135,7,645,100,1500,5,1,6760000,146,94.13,1.11,12,0.26,23.00,1949.00,2220,20230623,-2.48,1980,20221129,9.34,2220,-2.48,20230623,2005,7.98,20230102,2220,-2.48,20230623,1980,9.34,20221129,0.07,N,430220,100,6 억,,6506,N,N,0,N,00,N
|
|
20230629,141131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,20,2,0.93,30477135,14083,57.00,2165,2175,2160,2800,1510,2155,2164.11,0.10,0,-1249,2208,2181,2168,2141,2128,2175,2135,7,645,100,1500,5,1,6760000,147,94.57,1.12,12,0.21,23.00,1949.00,2220,20230623,-2.03,1980,20221129,9.85,2220,-2.03,20230623,2005,8.48,20230102,2220,-2.03,20230623,1980,9.85,20221129,0.07,N,430220,100,6 억,,6506,N,N,0,N,00,N
|
|
20230629,131129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,20,2,0.93,23510775,10862,43.96,2165,2175,2160,2800,1510,2155,2164.50,0.10,0,946,2208,2181,2168,2141,2128,2175,2135,7,645,100,1500,5,1,6760000,147,94.57,1.12,12,0.16,23.00,1949.00,2220,20230623,-2.03,1980,20221129,9.85,2220,-2.03,20230623,2005,8.48,20230102,2220,-2.03,20230623,1980,9.85,20221129,0.07,N,430220,100,6 억,,6506,N,N,0,N,00,N
|
|
20230629,121134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,20,2,0.93,17175680,7932,32.10,2165,2175,2160,2800,1510,2155,2165.37,0.10,0,2300,2208,2181,2168,2141,2128,2175,2135,7,645,100,1500,5,1,6760000,147,94.57,1.12,12,0.12,23.00,1949.00,2220,20230623,-2.03,1980,20221129,9.85,2220,-2.03,20230623,2005,8.48,20230102,2220,-2.03,20230623,1980,9.85,20221129,0.07,N,430220,100,6 억,,6506,N,N,0,N,00,N
|
|
20230629,111135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,15,2,0.70,9910160,4577,18.53,2165,2170,2160,2800,1510,2155,2165.21,0.10,0,1408,2208,2181,2168,2141,2128,2175,2135,7,645,100,1500,5,1,6760000,147,94.35,1.11,12,0.07,23.00,1949.00,2220,20230623,-2.25,1980,20221129,9.60,2220,-2.25,20230623,2005,8.23,20230102,2220,-2.25,20230623,1980,9.60,20221129,0.07,N,430220,100,6 억,,6506,N,N,0,N,00,N
|
|
20230629,101137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,10,2,0.46,5354265,2474,10.01,2165,2170,2160,2800,1510,2155,2164.21,0.10,0,762,2208,2181,2168,2141,2128,2175,2135,7,645,100,1500,5,1,6760000,146,94.13,1.11,12,0.04,23.00,1949.00,2220,20230623,-2.48,1980,20221129,9.34,2220,-2.48,20230623,2005,7.98,20230102,2220,-2.48,20230623,1980,9.34,20221129,0.07,N,430220,100,6 억,,6506,N,N,0,N,00,N
|
|
20230629,091022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,10,2,0.46,75700,35,0.14,2165,2165,2160,2800,1510,2155,2162.86,0.10,0,-15,2208,2181,2168,2141,2128,2175,2135,7,645,100,1500,5,1,6760000,146,94.13,1.11,12,0.00,23.00,1949.00,2220,20230623,-2.48,1980,20221129,9.34,2220,-2.48,20230623,2005,7.98,20230102,2220,-2.48,20230623,1980,9.34,20221129,0.07,N,430220,100,6 억,,6506,N,N,0,N,00,N
|
|
20230628,161117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-35,5,-1.60,53726715,24707,199.65,2170,2195,2155,2845,1535,2190,2174.55,0.10,0,-4753,2213,2201,2183,2171,2153,2207,2177,7,655,100,1530,5,1,6760000,146,93.70,1.11,12,0.37,23.00,1949.00,2220,20230623,-2.93,1980,20221129,8.84,2220,-2.93,20230623,2005,7.48,20230102,2220,-2.93,20230623,1980,8.84,20221129,0.07,N,430220,100,6 억,,6576,N,N,0,N,00,N
|
|
20230628,151126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-20,5,-0.91,45739640,21006,169.75,2170,2195,2165,2845,1535,2190,2177.46,0.10,0,-1374,2213,2201,2183,2171,2153,2207,2177,7,655,100,1530,5,1,6760000,147,94.35,1.11,12,0.31,23.00,1949.00,2220,20230623,-2.25,1980,20221129,9.60,2220,-2.25,20230623,2005,8.23,20230102,2220,-2.25,20230623,1980,9.60,20221129,0.07,N,430220,100,6 억,,6576,N,N,0,N,00,N
|
|
20230628,141125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,39896850,18330,148.12,2170,2195,2165,2845,1535,2190,2176.59,0.10,0,-574,2213,2201,2183,2171,2153,2207,2177,7,655,100,1530,5,1,6760000,148,95.22,1.12,12,0.27,23.00,1949.00,2220,20230623,-1.35,1980,20221129,10.61,2220,-1.35,20230623,2005,9.23,20230102,2220,-1.35,20230623,1980,10.61,20221129,0.07,N,430220,100,6 억,,6576,N,N,0,N,00,N
|
|
20230628,131125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,17075815,7820,63.19,2170,2195,2170,2845,1535,2190,2183.61,0.10,0,-3141,2213,2201,2183,2171,2153,2207,2177,7,655,100,1530,5,1,6760000,148,95.00,1.12,12,0.12,23.00,1949.00,2220,20230623,-1.58,1980,20221129,10.35,2220,-1.58,20230623,2005,8.98,20230102,2220,-1.58,20230623,1980,10.35,20221129,0.07,N,430220,100,6 억,,6576,N,N,0,N,00,N
|
|
20230628,121138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,11915590,5461,44.13,2170,2195,2170,2845,1535,2190,2181.94,0.10,0,-2389,2213,2201,2183,2171,2153,2207,2177,7,655,100,1530,5,1,6760000,148,95.22,1.12,12,0.08,23.00,1949.00,2220,20230623,-1.35,1980,20221129,10.61,2220,-1.35,20230623,2005,9.23,20230102,2220,-1.35,20230623,1980,10.61,20221129,0.07,N,430220,100,6 억,,6576,N,N,0,N,00,N
|
|
20230628,111133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,7361670,3377,27.29,2170,2195,2170,2845,1535,2190,2179.94,0.10,0,-1699,2213,2201,2183,2171,2153,2207,2177,7,655,100,1530,5,1,6760000,148,95.00,1.12,12,0.05,23.00,1949.00,2220,20230623,-1.58,1980,20221129,10.35,2220,-1.58,20230623,2005,8.98,20230102,2220,-1.58,20230623,1980,10.35,20221129,0.07,N,430220,100,6 억,,6576,N,N,0,N,00,N
|
|
20230628,101134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-10,5,-0.46,2573760,1183,9.56,2170,2195,2170,2845,1535,2190,2175.62,0.10,0,-1000,2213,2201,2183,2171,2153,2207,2177,7,655,100,1530,5,1,6760000,147,94.78,1.12,12,0.02,23.00,1949.00,2220,20230623,-1.80,1980,20221129,10.10,2220,-1.80,20230623,2005,8.73,20230102,2220,-1.80,20230623,1980,10.10,20221129,0.07,N,430220,100,6 억,,6576,N,N,0,N,00,N
|
|
20230628,091129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,313380,144,1.16,2170,2195,2170,2845,1535,2190,2176.25,0.10,0,-140,2213,2201,2183,2171,2153,2207,2177,7,655,100,1530,5,1,6760000,148,95.43,1.13,12,0.00,23.00,1949.00,2220,20230623,-1.13,1980,20221129,10.86,2220,-1.13,20230623,2005,9.48,20230102,2220,-1.13,20230623,1980,10.86,20221129,0.07,N,430220,100,6 억,,6576,N,N,0,N,00,N
|
|
20230627,161128,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2190,10,2,0.46,27052610,12375,108.83,2165,2195,2165,2830,1530,2180,2186.07,0.09,0,577,2203,2191,2178,2166,2153,2197,2172,7,650,100,1520,5,1,6760000,148,95.22,1.12,12,0.18,23.00,1949.00,2220,20230623,-1.35,1980,20221129,10.61,2220,-1.35,20230623,2005,9.23,20230102,2220,-1.35,20230623,1980,10.61,20221129,0.07,N,430220,100,6 억,,6374,N,N,0,N,00,N
|
|
20230627,151139,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2190,10,2,0.46,25340920,11591,101.93,2165,2195,2165,2830,1530,2180,2186.26,0.09,0,404,2203,2191,2178,2166,2153,2197,2172,7,650,100,1520,5,1,6760000,148,95.22,1.12,12,0.17,23.00,1949.00,2220,20230623,-1.35,1980,20221129,10.61,2220,-1.35,20230623,2005,9.23,20230102,2220,-1.35,20230623,1980,10.61,20221129,0.07,N,430220,100,6 억,,6374,N,N,0,N,00,N
|
|
20230627,141148,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2185,5,2,0.23,20599150,9424,82.88,2165,2190,2165,2830,1530,2180,2185.82,0.09,0,236,2203,2191,2178,2166,2153,2197,2172,7,650,100,1520,5,1,6760000,148,95.00,1.12,12,0.14,23.00,1949.00,2220,20230623,-1.58,1980,20221129,10.35,2220,-1.58,20230623,2005,8.98,20230102,2220,-1.58,20230623,1980,10.35,20221129,0.07,N,430220,100,6 억,,6374,N,N,0,N,00,N
|
|
20230627,121145,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2185,5,2,0.23,11355180,5199,45.72,2165,2190,2165,2830,1530,2180,2184.11,0.09,0,-285,2203,2191,2178,2166,2153,2197,2172,7,650,100,1520,5,1,6760000,148,95.00,1.12,12,0.08,23.00,1949.00,2220,20230623,-1.58,1980,20221129,10.35,2220,-1.58,20230623,2005,8.98,20230102,2220,-1.58,20230623,1980,10.35,20221129,0.07,N,430220,100,6 억,,6374,N,N,0,N,00,N
|
|
20230627,111156,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2185,5,2,0.23,6726730,3082,27.10,2165,2190,2165,2830,1530,2180,2182.59,0.09,0,-486,2203,2191,2178,2166,2153,2197,2172,7,650,100,1520,5,1,6760000,148,95.00,1.12,12,0.05,23.00,1949.00,2220,20230623,-1.58,1980,20221129,10.35,2220,-1.58,20230623,2005,8.98,20230102,2220,-1.58,20230623,1980,10.35,20221129,0.07,N,430220,100,6 억,,6374,N,N,0,N,00,N
|
|
20230627,101121,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2180,0,3,0.00,2252290,1036,9.11,2165,2185,2165,2830,1530,2180,2174.03,0.09,0,-742,2203,2191,2178,2166,2153,2197,2172,7,650,100,1520,5,1,6760000,147,94.78,1.12,12,0.02,23.00,1949.00,2220,20230623,-1.80,1980,20221129,10.10,2220,-1.80,20230623,2005,8.73,20230102,2220,-1.80,20230623,1980,10.10,20221129,0.07,N,430220,100,6 억,,6374,N,N,0,N,00,N
|
|
20230627,091126,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2185,5,2,0.23,333905,154,1.35,2165,2185,2165,2830,1530,2180,2168.21,0.09,0,-146,2203,2191,2178,2166,2153,2197,2172,7,650,100,1520,5,1,6760000,148,95.00,1.12,12,0.00,23.00,1949.00,2220,20230623,-1.58,1980,20221129,10.35,2220,-1.58,20230623,2005,8.98,20230102,2220,-1.58,20230623,1980,10.35,20221129,0.07,N,430220,100,6 억,,6374,N,N,0,N,00,N
|
|
20230626,161127,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2180,5,2,0.23,24654955,11371,42.24,2175,2190,2165,2825,1525,2175,2168.23,0.09,0,-4866,2235,2205,2190,2160,2145,2197,2152,7,650,100,1520,5,1,6760000,147,94.78,1.12,12,0.17,23.00,1949.00,2220,20230623,-1.80,1980,20221129,10.10,2220,-1.80,20230623,2005,8.73,20230102,2220,-1.80,20230623,1980,10.10,20221129,0.07,N,430220,100,6 억,,6388,N,N,0,N,00,N
|
|
20230626,151133,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2185,10,2,0.46,24251680,11186,41.56,2175,2190,2165,2825,1525,2175,2168.04,0.09,0,-4765,2235,2205,2190,2160,2145,2197,2152,7,650,100,1520,5,1,6760000,148,95.00,1.12,12,0.17,23.00,1949.00,2220,20230623,-1.58,1980,20221129,10.35,2220,-1.58,20230623,2005,8.98,20230102,2220,-1.58,20230623,1980,10.35,20221129,0.07,N,430220,100,6 억,,6388,N,N,0,N,00,N
|
|
20230626,141131,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2165,-10,5,-0.46,13153575,6063,22.52,2175,2190,2165,2825,1525,2175,2169.48,0.09,0,-3969,2235,2205,2190,2160,2145,2197,2152,7,650,100,1520,5,1,6760000,146,94.13,1.11,12,0.09,23.00,1949.00,2220,20230623,-2.48,1980,20221129,9.34,2220,-2.48,20230623,2005,7.98,20230102,2220,-2.48,20230623,1980,9.34,20221129,0.07,N,430220,100,6 억,,6388,N,N,0,N,00,N
|
|
20230626,121127,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2175,0,3,0.00,8547495,3937,14.63,2175,2190,2165,2825,1525,2175,2171.07,0.09,0,-2454,2235,2205,2190,2160,2145,2197,2152,7,650,100,1520,5,1,6760000,147,94.57,1.12,12,0.06,23.00,1949.00,2220,20230623,-2.03,1980,20221129,9.85,2220,-2.03,20230623,2005,8.48,20230102,2220,-2.03,20230623,1980,9.85,20221129,0.07,N,430220,100,6 억,,6388,N,N,0,N,00,N
|
|
20230626,111126,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2165,-10,5,-0.46,6663350,3067,11.39,2175,2190,2165,2825,1525,2175,2172.60,0.09,0,-1676,2235,2205,2190,2160,2145,2197,2152,7,650,100,1520,5,1,6760000,146,94.13,1.11,12,0.05,23.00,1949.00,2220,20230623,-2.48,1980,20221129,9.34,2220,-2.48,20230623,2005,7.98,20230102,2220,-2.48,20230623,1980,9.34,20221129,0.07,N,430220,100,6 억,,6388,N,N,0,N,00,N
|
|
20230626,101123,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2190,15,2,0.69,4757370,2187,8.12,2175,2190,2170,2825,1525,2175,2175.29,0.09,0,-853,2235,2205,2190,2160,2145,2197,2152,7,650,100,1520,5,1,6760000,148,95.22,1.12,12,0.03,23.00,1949.00,2220,20230623,-1.35,1980,20221129,10.61,2220,-1.35,20230623,2005,9.23,20230102,2220,-1.35,20230623,1980,10.61,20221129,0.07,N,430220,100,6 억,,6388,N,N,0,N,00,N
|
|
20230626,091130,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2180,5,2,0.23,130655,60,0.22,2175,2190,2175,2825,1525,2175,2177.58,0.09,0,-59,2235,2205,2190,2160,2145,2197,2152,7,650,100,1520,5,1,6760000,147,94.78,1.12,12,0.00,23.00,1949.00,2220,20230623,-1.80,1980,20221129,10.10,2220,-1.80,20230623,2005,8.73,20230102,2220,-1.80,20230623,1980,10.10,20221129,0.07,N,430220,100,6 억,,6388,N,N,0,N,00,N
|
|
20230623,191038,00,50.00,KOSDAQ,신고가,금융,N,N,N,N,50,N,2175,-25,5,-1.14,58864410,26918,85.39,2220,2220,2175,2860,1540,2200,2186.80,0.09,78,-4917,2216,2207,2191,2182,2166,2212,2187,7,660,100,1540,5,1,6760000,147,94.57,1.12,12,0.40,23.00,1949.00,2220,20230623,-2.03,1980,20221129,9.85,2220,-2.03,20230623,2005,8.48,20230102,2220,-2.03,20230623,1980,9.85,20221129,0.07,N,430220,100,6 억,,6388,N,N,0,N,00,N
|
|
20230623,140915,00,50.00,KOSDAQ,신고가,금융,N,N,N,N,50,N,2195,-5,5,-0.23,26764570,12191,38.67,2220,2220,2180,2860,1540,2200,2195.44,0.09,0,-3995,2216,2207,2191,2182,2166,2212,2187,7,660,100,1540,5,1,6760000,148,95.43,1.13,12,0.18,23.00,1949.00,2220,20230623,-1.13,1980,20221129,10.86,2220,-1.13,20230623,2005,9.48,20230102,2220,-1.13,20230623,1980,10.86,20221129,0.07,N,430220,100,6 억,,6310,N,N,0,N,00,N
|
|
20230622,160805,00,50.00,KOSDAQ,신고가,금융,N,N,N,N,50,N,2200,5,2,0.23,69267890,31525,496.07,2175,2200,2175,2850,1540,2195,2197.24,0.09,0,-103,2208,2201,2188,2181,2168,2205,2185,7,655,100,1530,5,1,6760000,149,95.65,1.13,12,0.47,23.00,1949.00,2200,20230607,0.00,1980,20221129,11.11,2200,0.00,20230607,2005,9.73,20230102,2200,0.00,20230607,1980,11.11,20221129,0.07,N,430220,100,6 억,,6413,N,N,0,N,00,N
|
|
20230622,150531,00,50.00,KOSDAQ,신고가,금융,N,N,N,N,50,N,2195,0,3,0.00,46127800,21006,330.54,2175,2200,2175,2850,1540,2195,2195.93,0.09,0,-83,2208,2201,2188,2181,2168,2205,2185,7,655,100,1530,5,1,6760000,148,95.43,1.13,12,0.31,23.00,1949.00,2200,20230607,-0.23,1980,20221129,10.86,2200,0.00,20230607,2005,9.48,20230102,2200,-0.23,20230607,1980,10.86,20221129,0.07,N,430220,100,6 억,,6413,N,N,0,N,00,N
|
|
20230622,140912,00,50.00,KOSDAQ,신고가,금융,N,N,N,N,50,N,2195,0,3,0.00,38178100,17390,273.64,2175,2200,2175,2850,1540,2195,2195.41,0.09,0,-23,2208,2201,2188,2181,2168,2205,2185,7,655,100,1530,5,1,6760000,148,95.43,1.13,12,0.26,23.00,1949.00,2200,20230607,-0.23,1980,20221129,10.86,2200,0.00,20230607,2005,9.48,20230102,2200,-0.23,20230607,1980,10.86,20221129,0.07,N,430220,100,6 억,,6413,N,N,0,N,00,N
|
|
20230622,130318,00,50.00,KOSDAQ,신고가,금융,N,N,N,N,50,N,2195,0,3,0.00,29403510,13393,210.75,2175,2200,2175,2850,1540,2195,2195.44,0.09,0,-17,2208,2201,2188,2181,2168,2205,2185,7,655,100,1530,5,1,6760000,148,95.43,1.13,12,0.20,23.00,1949.00,2200,20230607,-0.23,1980,20221129,10.86,2200,0.00,20230607,2005,9.48,20230102,2200,-0.23,20230607,1980,10.86,20221129,0.07,N,430220,100,6 억,,6413,N,N,0,N,00,N
|
|
20230622,120827,00,50.00,KOSDAQ,신고가,금융,N,N,N,N,50,N,2200,5,2,0.23,21601370,9837,154.79,2175,2200,2175,2850,1540,2195,2195.93,0.09,0,-11,2208,2201,2188,2181,2168,2205,2185,7,655,100,1530,5,1,6760000,149,95.65,1.13,12,0.15,23.00,1949.00,2200,20230607,0.00,1980,20221129,11.11,2200,0.00,20230607,2005,9.73,20230102,2200,0.00,20230607,1980,11.11,20221129,0.07,N,430220,100,6 억,,6413,N,N,0,N,00,N
|
|
20230622,110257,00,50.00,KOSDAQ,신고가,금융,N,N,N,N,50,N,2195,0,3,0.00,11751860,5358,84.31,2175,2200,2175,2850,1540,2195,2193.33,0.09,0,-20,2208,2201,2188,2181,2168,2205,2185,7,655,100,1530,5,1,6760000,148,95.43,1.13,12,0.08,23.00,1949.00,2200,20230607,-0.23,1980,20221129,10.86,2200,0.00,20230607,2005,9.48,20230102,2200,-0.23,20230607,1980,10.86,20221129,0.07,N,430220,100,6 억,,6413,N,N,0,N,00,N
|
|
20230622,100927,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2195,0,3,0.00,5191900,2371,37.31,2175,2195,2175,2850,1540,2195,2189.75,0.09,0,-20,2208,2201,2188,2181,2168,2205,2185,7,655,100,1530,5,1,6760000,148,95.43,1.13,12,0.04,23.00,1949.00,2200,20230607,-0.23,1980,20221129,10.86,2200,-0.23,20230607,2005,9.48,20230102,2200,-0.23,20230607,1980,10.86,20221129,0.07,N,430220,100,6 억,,6413,N,N,0,N,00,N
|
|
20230622,090137,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2195,0,3,0.00,0,0,0.00,0,0,0,2850,1540,2195,0.00,0.09,0,0,2208,2201,2188,2181,2168,2205,2185,7,655,100,1530,5,1,6760000,148,95.43,1.13,12,0.00,23.00,1949.00,2200,20230607,-0.23,1980,20221129,10.86,2200,-0.23,20230607,2005,9.48,20230102,2200,-0.23,20230607,1980,10.86,20221129,0.07,N,430220,100,6 억,,6413,N,N,0,N,00,N
|
|
20230621,160944,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2195,0,3,0.00,13865495,6355,80.05,2175,2195,2175,2850,1540,2195,2181.82,0.10,0,-5006,2205,2200,2190,2185,2175,2202,2187,7,655,100,1530,5,1,6760000,148,95.43,1.13,12,0.09,23.00,1949.00,2200,20230607,-0.23,1980,20221129,10.86,2200,-0.23,20230607,2005,9.48,20230102,2200,-0.23,20230607,1980,10.86,20221129,0.07,N,430220,100,6 억,,6429,N,N,0,N,00,N
|
|
20230621,150752,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2180,-15,5,-0.68,13286055,6090,76.71,2175,2195,2175,2850,1540,2195,2181.62,0.10,0,-4851,2205,2200,2190,2185,2175,2202,2187,7,655,100,1530,5,1,6760000,147,94.78,1.12,12,0.09,23.00,1949.00,2200,20230607,-0.91,1980,20221129,10.10,2200,-0.91,20230607,2005,8.73,20230102,2200,-0.91,20230607,1980,10.10,20221129,0.07,N,430220,100,6 억,,6429,N,N,0,N,00,N
|
|
20230621,140908,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2180,-15,5,-0.68,10463570,4797,60.42,2175,2195,2175,2850,1540,2195,2181.27,0.10,0,-4028,2205,2200,2190,2185,2175,2202,2187,7,655,100,1530,5,1,6760000,147,94.78,1.12,12,0.07,23.00,1949.00,2200,20230607,-0.91,1980,20221129,10.10,2200,-0.91,20230607,2005,8.73,20230102,2200,-0.91,20230607,1980,10.10,20221129,0.07,N,430220,100,6 억,,6429,N,N,0,N,00,N
|
|
20230621,130833,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2180,-15,5,-0.68,8436720,3868,48.72,2175,2195,2175,2850,1540,2195,2181.16,0.10,0,-3178,2205,2200,2190,2185,2175,2202,2187,7,655,100,1530,5,1,6760000,147,94.78,1.12,12,0.06,23.00,1949.00,2200,20230607,-0.91,1980,20221129,10.10,2200,-0.91,20230607,2005,8.73,20230102,2200,-0.91,20230607,1980,10.10,20221129,0.07,N,430220,100,6 억,,6429,N,N,0,N,00,N
|
|
20230621,120534,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2180,-15,5,-0.68,5521700,2532,31.89,2175,2195,2175,2850,1540,2195,2180.77,0.10,0,-2298,2205,2200,2190,2185,2175,2202,2187,7,655,100,1530,5,1,6760000,147,94.78,1.12,12,0.04,23.00,1949.00,2200,20230607,-0.91,1980,20221129,10.10,2200,-0.91,20230607,2005,8.73,20230102,2200,-0.91,20230607,1980,10.10,20221129,0.07,N,430220,100,6 억,,6429,N,N,0,N,00,N
|
|
20230621,110701,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2180,-15,5,-0.68,3709870,1701,21.43,2175,2195,2175,2850,1540,2195,2180.99,0.10,0,-1467,2205,2200,2190,2185,2175,2202,2187,7,655,100,1530,5,1,6760000,147,94.78,1.12,12,0.03,23.00,1949.00,2200,20230607,-0.91,1980,20221129,10.10,2200,-0.91,20230607,2005,8.73,20230102,2200,-0.91,20230607,1980,10.10,20221129,0.07,N,430220,100,6 억,,6429,N,N,0,N,00,N
|
|
20230621,100915,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2195,0,3,0.00,1586965,728,9.17,2175,2195,2175,2850,1540,2195,2179.90,0.10,0,-655,2205,2200,2190,2185,2175,2202,2187,7,655,100,1530,5,1,6760000,148,95.43,1.13,12,0.01,23.00,1949.00,2200,20230607,-0.23,1980,20221129,10.86,2200,-0.23,20230607,2005,9.48,20230102,2200,-0.23,20230607,1980,10.86,20221129,0.07,N,430220,100,6 억,,6429,N,N,0,N,00,N
|
|
20230621,090905,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2195,0,3,0.00,0,0,0.00,0,0,0,2850,1540,2195,0.00,0.10,0,0,2205,2200,2190,2185,2175,2202,2187,7,655,100,1530,5,1,6760000,148,95.43,1.13,12,0.00,23.00,1949.00,2200,20230607,-0.23,1980,20221129,10.86,2200,-0.23,20230607,2005,9.48,20230102,2200,-0.23,20230607,1980,10.86,20221129,0.07,N,430220,100,6 억,,6429,N,N,0,N,00,N
|
|
20230620,160802,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2195,0,3,0.00,17362915,7939,29.11,2185,2195,2180,2850,1540,2195,2187.04,0.09,0,-5110,2221,2207,2186,2172,2151,2215,2180,7,655,100,1530,5,1,6760000,148,95.43,1.13,12,0.12,23.00,1949.00,2200,20230607,-0.23,1980,20221129,10.86,2200,-0.23,20230607,2005,9.48,20230102,2200,-0.23,20230607,1980,10.86,20221129,0.07,N,430220,100,6 억,,6420,N,N,0,N,00,N
|
|
20230620,150610,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2195,0,3,0.00,16781975,7673,28.13,2185,2195,2180,2850,1540,2195,2187.15,0.09,0,-4897,2221,2207,2186,2172,2151,2215,2180,7,655,100,1530,5,1,6760000,148,95.43,1.13,12,0.11,23.00,1949.00,2200,20230607,-0.23,1980,20221129,10.86,2200,-0.23,20230607,2005,9.48,20230102,2200,-0.23,20230607,1980,10.86,20221129,0.07,N,430220,100,6 억,,6420,N,N,0,N,00,N
|
|
20230620,140319,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2180,-15,5,-0.68,10196985,4667,17.11,2185,2195,2180,2850,1540,2195,2184.91,0.09,0,-3912,2221,2207,2186,2172,2151,2215,2180,7,655,100,1530,5,1,6760000,147,94.78,1.12,12,0.07,23.00,1949.00,2200,20230607,-0.91,1980,20221129,10.10,2200,-0.91,20230607,2005,8.73,20230102,2200,-0.91,20230607,1980,10.10,20221129,0.07,N,430220,100,6 억,,6420,N,N,0,N,00,N
|
|
20230620,130722,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2180,-15,5,-0.68,8027475,3673,13.47,2185,2195,2180,2850,1540,2195,2185.54,0.09,0,-3089,2221,2207,2186,2172,2151,2215,2180,7,655,100,1530,5,1,6760000,147,94.78,1.12,12,0.05,23.00,1949.00,2200,20230607,-0.91,1980,20221129,10.10,2200,-0.91,20230607,2005,8.73,20230102,2200,-0.91,20230607,1980,10.10,20221129,0.07,N,430220,100,6 억,,6420,N,N,0,N,00,N
|
|
20230620,120533,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2180,-15,5,-0.68,6207290,2839,10.41,2185,2195,2180,2850,1540,2195,2186.44,0.09,0,-2313,2221,2207,2186,2172,2151,2215,2180,7,655,100,1530,5,1,6760000,147,94.78,1.12,12,0.04,23.00,1949.00,2200,20230607,-0.91,1980,20221129,10.10,2200,-0.91,20230607,2005,8.73,20230102,2200,-0.91,20230607,1980,10.10,20221129,0.07,N,430220,100,6 억,,6420,N,N,0,N,00,N
|
|
20230620,110329,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2185,-10,5,-0.46,4135425,1890,6.93,2185,2195,2185,2850,1540,2195,2188.06,0.09,0,-1511,2221,2207,2186,2172,2151,2215,2180,7,655,100,1530,5,1,6760000,148,95.00,1.12,12,0.03,23.00,1949.00,2200,20230607,-0.68,1980,20221129,10.35,2200,-0.68,20230607,2005,8.98,20230102,2200,-0.68,20230607,1980,10.35,20221129,0.07,N,430220,100,6 억,,6420,N,N,0,N,00,N
|
|
20230620,100520,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2195,0,3,0.00,1780670,814,2.98,2185,2195,2185,2850,1540,2195,2187.56,0.09,0,-713,2221,2207,2186,2172,2151,2215,2180,7,655,100,1530,5,1,6760000,148,95.43,1.13,12,0.01,23.00,1949.00,2200,20230607,-0.23,1980,20221129,10.86,2200,-0.23,20230607,2005,9.48,20230102,2200,-0.23,20230607,1980,10.86,20221129,0.07,N,430220,100,6 억,,6420,N,N,0,N,00,N
|
|
20230620,090251,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2195,0,3,0.00,0,0,0.00,0,0,0,2850,1540,2195,0.00,0.09,0,0,2221,2207,2186,2172,2151,2215,2180,7,655,100,1530,5,1,6760000,148,95.43,1.13,12,0.00,23.00,1949.00,2200,20230607,-0.23,1980,20221129,10.86,2200,-0.23,20230607,2005,9.48,20230102,2200,-0.23,20230607,1980,10.86,20221129,0.07,N,430220,100,6 억,,6420,N,N,0,N,00,N
|
|
20230619,160220,00,50.00,KOSDAQ,신고가,금융,N,N,N,N,50,N,2195,5,2,0.23,59623190,27277,198.45,2170,2200,2165,2845,1535,2190,2185.84,0.09,0,5065,2206,2197,2181,2172,2156,2202,2177,7,655,100,1530,5,1,6760000,148,95.43,1.13,12,0.40,23.00,1949.00,2200,20230607,-0.23,1980,20221129,10.86,2200,0.00,20230607,2005,9.48,20230102,2200,-0.23,20230607,1980,10.86,20221129,0.07,N,430220,100,6 억,,6401,N,N,0,N,00,N
|
|
20230619,150118,00,50.00,KOSDAQ,신고가,금융,N,N,N,N,50,N,2195,5,2,0.23,56393950,25804,187.73,2170,2200,2165,2845,1535,2190,2185.47,0.09,0,4824,2206,2197,2181,2172,2156,2202,2177,7,655,100,1530,5,1,6760000,148,95.43,1.13,12,0.38,23.00,1949.00,2200,20230607,-0.23,1980,20221129,10.86,2200,0.00,20230607,2005,9.48,20230102,2200,-0.23,20230607,1980,10.86,20221129,0.07,N,430220,100,6 억,,6401,N,N,0,N,00,N
|
|
20230619,140936,00,50.00,KOSDAQ,신고가,금융,N,N,N,N,50,N,2190,0,3,0.00,47826945,21899,159.32,2170,2200,2165,2845,1535,2190,2183.98,0.09,0,3941,2206,2197,2181,2172,2156,2202,2177,7,655,100,1530,5,1,6760000,148,95.22,1.12,12,0.32,23.00,1949.00,2200,20230607,-0.45,1980,20221129,10.61,2200,0.00,20230607,2005,9.23,20230102,2200,-0.45,20230607,1980,10.61,20221129,0.07,N,430220,100,6 억,,6401,N,N,0,N,00,N
|
|
20230619,130108,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2195,5,2,0.23,36304935,16651,121.14,2170,2195,2165,2845,1535,2190,2180.35,0.09,0,2738,2206,2197,2181,2172,2156,2202,2177,7,655,100,1530,5,1,6760000,148,95.43,1.13,12,0.25,23.00,1949.00,2200,20230607,-0.23,1980,20221129,10.86,2200,-0.23,20230607,2005,9.48,20230102,2200,-0.23,20230607,1980,10.86,20221129,0.07,N,430220,100,6 억,,6401,N,N,0,N,00,N
|
|
20230619,120551,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2190,0,3,0.00,28797485,13229,96.25,2170,2195,2165,2845,1535,2190,2176.85,0.09,0,2018,2206,2197,2181,2172,2156,2202,2177,7,655,100,1530,5,1,6760000,148,95.22,1.12,12,0.20,23.00,1949.00,2200,20230607,-0.45,1980,20221129,10.61,2200,-0.45,20230607,2005,9.23,20230102,2200,-0.45,20230607,1980,10.61,20221129,0.07,N,430220,100,6 억,,6401,N,N,0,N,00,N
|
|
20230619,110257,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2190,0,3,0.00,19041865,8771,63.81,2170,2190,2165,2845,1535,2190,2171.00,0.09,0,1117,2206,2197,2181,2172,2156,2202,2177,7,655,100,1530,5,1,6760000,148,95.22,1.12,12,0.13,23.00,1949.00,2200,20230607,-0.45,1980,20221129,10.61,2200,-0.45,20230607,2005,9.23,20230102,2200,-0.45,20230607,1980,10.61,20221129,0.07,N,430220,100,6 억,,6401,N,N,0,N,00,N
|
|
20230619,100150,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2170,-20,5,-0.91,9720460,4483,32.62,2170,2185,2165,2845,1535,2190,2168.29,0.09,0,38,2206,2197,2181,2172,2156,2202,2177,7,655,100,1530,5,1,6760000,147,94.35,1.11,12,0.07,23.00,1949.00,2200,20230607,-1.36,1980,20221129,9.60,2200,-1.36,20230607,2005,8.23,20230102,2200,-1.36,20230607,1980,9.60,20221129,0.07,N,430220,100,6 억,,6401,N,N,0,N,00,N
|
|
20230619,090459,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2165,-25,5,-1.14,6509830,3002,21.84,2170,2170,2165,2845,1535,2190,2168.50,0.09,0,0,2206,2197,2181,2172,2156,2202,2177,7,655,100,1530,5,1,6760000,146,94.13,1.11,12,0.04,23.00,1949.00,2200,20230607,-1.59,1980,20221129,9.34,2200,-1.59,20230607,2005,7.98,20230102,2200,-1.59,20230607,1980,9.34,20221129,0.07,N,430220,100,6 억,,6401,N,N,0,N,00,N
|
|
20230616,160129,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2190,0,3,0.00,29954550,13745,39.84,2170,2190,2165,2845,1535,2190,2179.31,0.10,0,-5826,2216,2202,2186,2172,2156,2210,2180,7,655,100,1530,5,1,6760000,148,95.22,1.12,12,0.20,23.00,1949.00,2200,20230607,-0.45,1980,20221129,10.61,2200,-0.45,20230607,2005,9.23,20230102,2200,-0.45,20230607,1980,10.61,20221129,0.07,N,430220,100,6 억,,6521,N,N,0,N,00,N
|
|
20230616,150923,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2180,-10,5,-0.46,29102030,13354,38.70,2170,2190,2165,2845,1535,2190,2179.27,0.10,0,-5563,2216,2202,2186,2172,2156,2210,2180,7,655,100,1530,5,1,6760000,147,94.78,1.12,12,0.20,23.00,1949.00,2200,20230607,-0.91,1980,20221129,10.10,2200,-0.91,20230607,2005,8.73,20230102,2200,-0.91,20230607,1980,10.10,20221129,0.07,N,430220,100,6 억,,6521,N,N,0,N,00,N
|
|
20230616,141034,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2180,-10,5,-0.46,23882865,10961,31.77,2170,2185,2165,2845,1535,2190,2178.89,0.10,0,-4416,2216,2202,2186,2172,2156,2210,2180,7,655,100,1530,5,1,6760000,147,94.78,1.12,12,0.16,23.00,1949.00,2200,20230607,-0.91,1980,20221129,10.10,2200,-0.91,20230607,2005,8.73,20230102,2200,-0.91,20230607,1980,10.10,20221129,0.07,N,430220,100,6 억,,6521,N,N,0,N,00,N
|
|
20230616,130507,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2180,-10,5,-0.46,17437050,8003,23.19,2170,2185,2165,2845,1535,2190,2178.81,0.10,0,-3087,2216,2202,2186,2172,2156,2210,2180,7,655,100,1530,5,1,6760000,147,94.78,1.12,12,0.12,23.00,1949.00,2200,20230607,-0.91,1980,20221129,10.10,2200,-0.91,20230607,2005,8.73,20230102,2200,-0.91,20230607,1980,10.10,20221129,0.07,N,430220,100,6 억,,6521,N,N,0,N,00,N
|
|
20230616,120144,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2180,-10,5,-0.46,12295185,5644,16.36,2170,2185,2165,2845,1535,2190,2178.45,0.10,0,-2232,2216,2202,2186,2172,2156,2210,2180,7,655,100,1530,5,1,6760000,147,94.78,1.12,12,0.08,23.00,1949.00,2200,20230607,-0.91,1980,20221129,10.10,2200,-0.91,20230607,2005,8.73,20230102,2200,-0.91,20230607,1980,10.10,20221129,0.07,N,430220,100,6 억,,6521,N,N,0,N,00,N
|
|
20230616,110722,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2180,-10,5,-0.46,5796605,2663,7.72,2170,2185,2165,2845,1535,2190,2176.72,0.10,0,-1477,2216,2202,2186,2172,2156,2210,2180,7,655,100,1530,5,1,6760000,147,94.78,1.12,12,0.04,23.00,1949.00,2200,20230607,-0.91,1980,20221129,10.10,2200,-0.91,20230607,2005,8.73,20230102,2200,-0.91,20230607,1980,10.10,20221129,0.07,N,430220,100,6 억,,6521,N,N,0,N,00,N
|
|
20230616,100552,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2180,-10,5,-0.46,1830885,844,2.45,2170,2185,2165,2845,1535,2190,2169.30,0.10,0,-646,2216,2202,2186,2172,2156,2210,2180,7,655,100,1530,5,1,6760000,147,94.78,1.12,12,0.01,23.00,1949.00,2200,20230607,-0.91,1980,20221129,10.10,2200,-0.91,20230607,2005,8.73,20230102,2200,-0.91,20230607,1980,10.10,20221129,0.07,N,430220,100,6 억,,6521,N,N,0,N,00,N
|
|
20230616,090909,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2190,0,3,0.00,0,0,0.00,0,0,0,2845,1535,2190,0.00,0.10,0,0,2216,2202,2186,2172,2156,2210,2180,7,655,100,1530,5,1,6760000,148,95.22,1.12,12,0.00,23.00,1949.00,2200,20230607,-0.45,1980,20221129,10.61,2200,-0.45,20230607,2005,9.23,20230102,2200,-0.45,20230607,1980,10.61,20221129,0.07,N,430220,100,6 억,,6521,N,N,0,N,00,N
|
|
20230615,150955,00,50.00,KOSDAQ,신고가,금융,N,N,N,N,50,N,2175,-15,5,-0.68,73271575,33525,124.13,2170,2200,2170,2845,1535,2190,2185.58,0.09,0,5149,2213,2201,2183,2171,2153,2207,2177,7,655,100,1530,5,1,6760000,147,94.57,1.12,12,0.50,23.00,1949.00,2200,20230607,-1.14,1980,20221129,9.85,2200,0.00,20230607,2005,8.48,20230102,2200,-1.14,20230607,1980,9.85,20221129,0.07,N,430220,100,6 억,,6366,N,N,0,N,00,N
|
|
20230615,140410,00,50.00,KOSDAQ,신고가,금융,N,N,N,N,50,N,2195,5,2,0.23,55904615,25560,94.64,2170,2200,2170,2845,1535,2190,2187.19,0.09,0,3809,2213,2201,2183,2171,2153,2207,2177,7,655,100,1530,5,1,6760000,148,95.43,1.13,12,0.38,23.00,1949.00,2200,20230607,-0.23,1980,20221129,10.86,2200,0.00,20230607,2005,9.48,20230102,2200,-0.23,20230607,1980,10.86,20221129,0.07,N,430220,100,6 억,,6366,N,N,0,N,00,N
|
|
20230615,130359,00,50.00,KOSDAQ,신고가,금융,N,N,N,N,50,N,2190,0,3,0.00,32664070,14929,55.27,2170,2200,2170,2845,1535,2190,2187.96,0.09,0,2515,2213,2201,2183,2171,2153,2207,2177,7,655,100,1530,5,1,6760000,148,95.22,1.12,12,0.22,23.00,1949.00,2200,20230607,-0.45,1980,20221129,10.61,2200,0.00,20230607,2005,9.23,20230102,2200,-0.45,20230607,1980,10.61,20221129,0.07,N,430220,100,6 억,,6366,N,N,0,N,00,N
|
|
20230615,120506,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2190,0,3,0.00,22049870,10088,37.35,2170,2195,2170,2845,1535,2190,2185.75,0.09,0,1159,2213,2201,2183,2171,2153,2207,2177,7,655,100,1530,5,1,6760000,148,95.22,1.12,12,0.15,23.00,1949.00,2200,20230607,-0.45,1980,20221129,10.61,2200,-0.45,20230607,2005,9.23,20230102,2200,-0.45,20230607,1980,10.61,20221129,0.07,N,430220,100,6 억,,6366,N,N,0,N,00,N
|
|
20230615,110137,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2190,0,3,0.00,10599295,4863,18.01,2170,2190,2170,2845,1535,2190,2179.58,0.09,0,-133,2213,2201,2183,2171,2153,2207,2177,7,655,100,1530,5,1,6760000,148,95.22,1.12,12,0.07,23.00,1949.00,2200,20230607,-0.45,1980,20221129,10.61,2200,-0.45,20230607,2005,9.23,20230102,2200,-0.45,20230607,1980,10.61,20221129,0.07,N,430220,100,6 억,,6366,N,N,0,N,00,N
|
|
20230611,184519,00,50.00,KOSDAQ,신고가,금융,N,N,N,N,50,N,2195,0,3,0.00,24062155,10960,117.02,2170,2200,2170,2850,1540,2195,2195.45,0.10,-119,9881,2218,2206,2183,2171,2148,2212,2177,7,655,100,1530,5,1,6760000,148,95.43,1.13,12,0.16,23.00,1949.00,2200,20230607,-0.23,1980,20221129,10.86,2200,0.00,20230607,2005,9.48,20230102,2200,-0.23,20230607,1980,10.86,20221129,0.06,N,430220,100,6 억,,6478,N,N,0,N,00,N
|