130 lines
51 KiB
CSV
130 lines
51 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
|
|
20231031,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,26583370,12621,80.71,2105,2130,2105,2745,1485,2115,2106.28,0.09,0,225,2141,2127,2116,2102,2091,2122,2097,7,630,100,1520,5,1,6760000,144,92.39,1.09,12,0.19,23.00,1949.00,2220,20230623,-4.28,1980,20221129,7.32,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,1980,7.32,20221129,0.07,N,430220,100,6 억,,6291,N,N,0,N,00,N
|
|
20231031,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,26551495,12606,80.62,2105,2130,2105,2745,1485,2115,2106.26,0.09,0,225,2141,2127,2116,2102,2091,2122,2097,7,630,100,1520,5,1,6760000,144,92.39,1.09,12,0.19,23.00,1949.00,2220,20230623,-4.28,1980,20221129,7.32,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,1980,7.32,20221129,0.07,N,430220,100,6 억,,6291,N,N,0,N,00,N
|
|
20231031,141326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,3065435,1452,9.29,2105,2130,2105,2745,1485,2115,2111.18,0.09,0,1,2141,2127,2116,2102,2091,2122,2097,7,630,100,1520,5,1,6760000,142,91.52,1.08,12,0.02,23.00,1949.00,2220,20230623,-5.18,1980,20221129,6.31,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1980,6.31,20221129,0.07,N,430220,100,6 억,,6291,N,N,0,N,00,N
|
|
20231031,131314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,1368800,646,4.13,2105,2130,2105,2745,1485,2115,2118.89,0.09,0,0,2141,2127,2116,2102,2091,2122,2097,7,630,100,1520,5,1,6760000,143,91.74,1.08,12,0.01,23.00,1949.00,2220,20230623,-4.95,1980,20221129,6.57,2220,-4.95,20230623,2005,5.24,20230102,2220,-4.95,20230623,1980,6.57,20221129,0.07,N,430220,100,6 억,,6291,N,N,0,N,00,N
|
|
20231031,121317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,1358250,641,4.10,2105,2130,2105,2745,1485,2115,2118.95,0.09,0,0,2141,2127,2116,2102,2091,2122,2097,7,630,100,1520,5,1,6760000,143,92.17,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6291,N,N,0,N,00,N
|
|
20231031,111347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,15,2,0.71,111690,53,0.34,2105,2130,2105,2745,1485,2115,2107.36,0.09,0,0,2141,2127,2116,2102,2091,2122,2097,7,630,100,1520,5,1,6760000,144,92.61,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6291,N,N,0,N,00,N
|
|
20231031,101323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,15,2,0.71,111690,53,0.34,2105,2130,2105,2745,1485,2115,2107.36,0.09,0,0,2141,2127,2116,2102,2091,2122,2097,7,630,100,1520,5,1,6760000,144,92.61,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6291,N,N,0,N,00,N
|
|
20231031,091327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.09,0,0,2141,2127,2116,2102,2091,2122,2097,7,630,100,1520,5,1,6760000,143,91.96,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.73,1980,20221129,6.82,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1980,6.82,20221129,0.07,N,430220,100,6 억,,6291,N,N,0,N,00,N
|
|
20231030,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-15,5,-0.70,32939135,15637,35.98,2130,2130,2105,2765,1495,2130,2106.49,0.09,0,-17,2156,2142,2121,2107,2086,2132,2097,7,635,100,1530,5,1,6760000,143,91.96,1.09,12,0.23,23.00,1949.00,2220,20230623,-4.73,1980,20221129,6.82,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1980,6.82,20221129,0.07,N,430220,100,6 억,,6308,N,N,0,N,00,N
|
|
20231030,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,32598385,15476,35.61,2130,2130,2105,2765,1495,2130,2106.38,0.09,0,-17,2156,2142,2121,2107,2086,2132,2097,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.23,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6308,N,N,0,N,00,N
|
|
20231030,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,32464725,15413,35.46,2130,2130,2105,2765,1495,2130,2106.32,0.09,0,-17,2156,2142,2121,2107,2086,2132,2097,7,635,100,1530,5,1,6760000,143,92.17,1.09,12,0.23,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6308,N,N,0,N,00,N
|
|
20231030,131231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,27984855,13287,30.57,2130,2130,2105,2765,1495,2130,2106.18,0.09,0,-17,2156,2142,2121,2107,2086,2132,2097,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.20,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6308,N,N,0,N,00,N
|
|
20231030,121221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,27771855,13187,30.34,2130,2130,2105,2765,1495,2130,2106.00,0.09,0,-17,2156,2142,2121,2107,2086,2132,2097,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.20,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6308,N,N,0,N,00,N
|
|
20231030,111222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-25,5,-1.17,26136075,12416,28.57,2130,2130,2105,2765,1495,2130,2105.03,0.09,0,-6,2156,2142,2121,2107,2086,2132,2097,7,635,100,1530,5,1,6760000,142,91.52,1.08,12,0.18,23.00,1949.00,2220,20230623,-5.18,1980,20221129,6.31,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1980,6.31,20221129,0.07,N,430220,100,6 억,,6308,N,N,0,N,00,N
|
|
20231030,101217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,10650,5,0.01,2130,2130,2130,2765,1495,2130,2130.00,0.09,0,0,2156,2142,2121,2107,2086,2132,2097,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6308,N,N,0,N,00,N
|
|
20231030,091218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.09,0,0,2156,2142,2121,2107,2086,2132,2097,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6308,N,N,0,N,00,N
|
|
20231027,161113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,91904455,43463,1224.65,2135,2135,2100,2775,1495,2135,2114.54,0.09,0,-65,2145,2140,2130,2125,2115,2142,2127,7,640,100,1530,5,1,6760000,144,92.61,1.09,12,0.64,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6373,N,N,0,N,00,N
|
|
20231027,151218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,91904455,43463,1224.65,2135,2135,2100,2775,1495,2135,2114.54,0.09,0,-65,2145,2140,2130,2125,2115,2142,2127,7,640,100,1530,5,1,6760000,144,92.61,1.09,12,0.64,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6373,N,N,0,N,00,N
|
|
20231027,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,91904455,43463,1224.65,2135,2135,2100,2775,1495,2135,2114.54,0.09,0,-65,2145,2140,2130,2125,2115,2142,2127,7,640,100,1530,5,1,6760000,144,92.61,1.09,12,0.64,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6373,N,N,0,N,00,N
|
|
20231027,131206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-30,5,-1.41,79358295,37491,1056.38,2135,2135,2100,2775,1495,2135,2116.73,0.09,0,-63,2145,2140,2130,2125,2115,2142,2127,7,640,100,1530,5,1,6760000,142,91.52,1.08,12,0.55,23.00,1949.00,2220,20230623,-5.18,1980,20221129,6.31,2220,-5.18,20230623,2005,4.99,20230102,2220,-5.18,20230623,1980,6.31,20221129,0.07,N,430220,100,6 억,,6373,N,N,0,N,00,N
|
|
20231027,121219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-20,5,-0.94,63622705,30028,846.10,2135,2135,2100,2775,1495,2135,2118.78,0.09,0,-27,2145,2140,2130,2125,2115,2142,2127,7,640,100,1530,5,1,6760000,143,91.96,1.09,12,0.44,23.00,1949.00,2220,20230623,-4.73,1980,20221129,6.82,2220,-4.73,20230623,2005,5.49,20230102,2220,-4.73,20230623,1980,6.82,20221129,0.07,N,430220,100,6 억,,6373,N,N,0,N,00,N
|
|
20231027,111226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,47936960,22601,636.83,2135,2135,2120,2775,1495,2135,2121.01,0.09,0,-44,2145,2140,2130,2125,2115,2142,2127,7,640,100,1530,5,1,6760000,143,92.17,1.09,12,0.33,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6373,N,N,0,N,00,N
|
|
20231027,101214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,31655985,14932,420.74,2135,2135,2120,2775,1495,2135,2120.01,0.09,0,0,2145,2140,2130,2125,2115,2142,2127,7,640,100,1530,5,1,6760000,143,92.17,1.09,12,0.22,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6373,N,N,0,N,00,N
|
|
20231027,091220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,6405,3,0.08,2135,2135,2135,2775,1495,2135,2135.00,0.09,0,0,2145,2140,2130,2125,2115,2142,2127,7,640,100,1530,5,1,6760000,144,92.83,1.10,12,0.00,23.00,1949.00,2220,20230623,-3.83,1980,20221129,7.83,2220,-3.83,20230623,2005,6.48,20230102,2220,-3.83,20230623,1980,7.83,20221129,0.07,N,430220,100,6 억,,6373,N,N,0,N,00,N
|
|
20231026,161201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,7527670,3549,165.61,2120,2135,2120,2760,1490,2125,2121.07,0.09,0,-194,2161,2142,2126,2107,2091,2135,2100,7,635,100,1530,5,1,6760000,144,92.83,1.10,12,0.05,23.00,1949.00,2220,20230623,-3.83,1980,20221129,7.83,2220,-3.83,20230623,2005,6.48,20230102,2220,-3.83,20230623,1980,7.83,20221129,0.07,N,430220,100,6 억,,6371,N,N,0,N,00,N
|
|
20231026,151158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,7527670,3549,165.61,2120,2135,2120,2760,1490,2125,2121.07,0.09,0,-194,2161,2142,2126,2107,2091,2135,2100,7,635,100,1530,5,1,6760000,144,92.83,1.10,12,0.05,23.00,1949.00,2220,20230623,-3.83,1980,20221129,7.83,2220,-3.83,20230623,2005,6.48,20230102,2220,-3.83,20230623,1980,7.83,20221129,0.07,N,430220,100,6 억,,6371,N,N,0,N,00,N
|
|
20231026,141201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,6642510,3132,146.15,2120,2130,2120,2760,1490,2125,2120.85,0.09,0,-164,2161,2142,2126,2107,2091,2135,2100,7,635,100,1530,5,1,6760000,143,92.17,1.09,12,0.05,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6371,N,N,0,N,00,N
|
|
20231026,131158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,5892005,2778,129.63,2120,2130,2120,2760,1490,2125,2120.95,0.09,0,-129,2161,2142,2126,2107,2091,2135,2100,7,635,100,1530,5,1,6760000,143,92.17,1.09,12,0.04,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6371,N,N,0,N,00,N
|
|
20231026,121151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,5130925,2419,112.88,2120,2130,2120,2760,1490,2125,2121.09,0.09,0,-94,2161,2142,2126,2107,2091,2135,2100,7,635,100,1530,5,1,6760000,143,92.17,1.09,12,0.04,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6371,N,N,0,N,00,N
|
|
20231026,111208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,4348590,2050,95.66,2120,2130,2120,2760,1490,2125,2121.26,0.09,0,-60,2161,2142,2126,2107,2091,2135,2100,7,635,100,1530,5,1,6760000,143,92.17,1.09,12,0.03,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6371,N,N,0,N,00,N
|
|
20231026,101203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,2855715,1347,62.86,2120,2130,2120,2760,1490,2125,2120.06,0.09,0,-28,2161,2142,2126,2107,2091,2135,2100,7,635,100,1530,5,1,6760000,143,92.17,1.09,12,0.02,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6371,N,N,0,N,00,N
|
|
20231026,091200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,1225360,578,26.97,2120,2120,2120,2760,1490,2125,2120.00,0.09,0,0,2161,2142,2126,2107,2091,2135,2100,7,635,100,1530,5,1,6760000,143,92.17,1.09,12,0.01,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6371,N,N,0,N,00,N
|
|
20231025,161202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,4525995,2143,85.65,2145,2145,2110,2765,1495,2130,2111.99,0.09,0,78,2156,2142,2136,2122,2116,2140,2120,7,635,100,1530,5,1,6760000,144,92.39,1.09,12,0.03,23.00,1949.00,2220,20230623,-4.28,1980,20221129,7.32,2220,-4.28,20230623,2005,5.99,20230102,2220,-4.28,20230623,1980,7.32,20221129,0.07,N,430220,100,6 억,,6293,N,N,0,N,00,N
|
|
20231025,151200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,4500495,2131,85.17,2145,2145,2110,2765,1495,2130,2111.92,0.09,0,78,2156,2142,2136,2122,2116,2140,2120,7,635,100,1530,5,1,6760000,145,93.04,1.10,12,0.03,23.00,1949.00,2220,20230623,-3.60,1980,20221129,8.08,2220,-3.60,20230623,2005,6.73,20230102,2220,-3.60,20230623,1980,8.08,20221129,0.07,N,430220,100,6 억,,6293,N,N,0,N,00,N
|
|
20231025,141155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,4500495,2131,85.17,2145,2145,2110,2765,1495,2130,2111.92,0.09,0,78,2156,2142,2136,2122,2116,2140,2120,7,635,100,1530,5,1,6760000,145,93.04,1.10,12,0.03,23.00,1949.00,2220,20230623,-3.60,1980,20221129,8.08,2220,-3.60,20230623,2005,6.73,20230102,2220,-3.60,20230623,1980,8.08,20221129,0.07,N,430220,100,6 억,,6293,N,N,0,N,00,N
|
|
20231025,131156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,4500495,2131,85.17,2145,2145,2110,2765,1495,2130,2111.92,0.09,0,78,2156,2142,2136,2122,2116,2140,2120,7,635,100,1530,5,1,6760000,145,93.04,1.10,12,0.03,23.00,1949.00,2220,20230623,-3.60,1980,20221129,8.08,2220,-3.60,20230623,2005,6.73,20230102,2220,-3.60,20230623,1980,8.08,20221129,0.07,N,430220,100,6 억,,6293,N,N,0,N,00,N
|
|
20231025,121200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,4500495,2131,85.17,2145,2145,2110,2765,1495,2130,2111.92,0.09,0,78,2156,2142,2136,2122,2116,2140,2120,7,635,100,1530,5,1,6760000,145,93.04,1.10,12,0.03,23.00,1949.00,2220,20230623,-3.60,1980,20221129,8.08,2220,-3.60,20230623,2005,6.73,20230102,2220,-3.60,20230623,1980,8.08,20221129,0.07,N,430220,100,6 억,,6293,N,N,0,N,00,N
|
|
20231025,111200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,4500495,2131,85.17,2145,2145,2110,2765,1495,2130,2111.92,0.09,0,78,2156,2142,2136,2122,2116,2140,2120,7,635,100,1530,5,1,6760000,145,93.04,1.10,12,0.03,23.00,1949.00,2220,20230623,-3.60,1980,20221129,8.08,2220,-3.60,20230623,2005,6.73,20230102,2220,-3.60,20230623,1980,8.08,20221129,0.07,N,430220,100,6 억,,6293,N,N,0,N,00,N
|
|
20231025,101201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,4500495,2131,85.17,2145,2145,2110,2765,1495,2130,2111.92,0.09,0,78,2156,2142,2136,2122,2116,2140,2120,7,635,100,1530,5,1,6760000,145,93.04,1.10,12,0.03,23.00,1949.00,2220,20230623,-3.60,1980,20221129,8.08,2220,-3.60,20230623,2005,6.73,20230102,2220,-3.60,20230623,1980,8.08,20221129,0.07,N,430220,100,6 억,,6293,N,N,0,N,00,N
|
|
20231025,091156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.09,0,0,2156,2142,2136,2122,2116,2140,2120,7,635,100,1530,5,1,6760000,144,92.61,1.09,12,0.00,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6293,N,N,0,N,00,N
|
|
20231024,161128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,5332960,2502,114.46,2150,2150,2130,2795,1505,2150,2131.48,0.09,0,860,2176,2162,2141,2127,2106,2170,2135,7,645,100,1540,5,1,6760000,144,92.61,1.09,12,0.04,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6293,N,N,0,N,00,N
|
|
20231024,151149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,4417060,2072,94.78,2150,2150,2130,2795,1505,2150,2131.79,0.09,0,860,2176,2162,2141,2127,2106,2170,2135,7,645,100,1540,5,1,6760000,145,93.48,1.10,12,0.03,23.00,1949.00,2220,20230623,-3.15,1980,20221129,8.59,2220,-3.15,20230623,2005,7.23,20230102,2220,-3.15,20230623,1980,8.59,20221129,0.07,N,430220,100,6 억,,6293,N,N,0,N,00,N
|
|
20231024,141131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,4414910,2071,94.74,2150,2150,2130,2795,1505,2150,2131.78,0.09,0,860,2176,2162,2141,2127,2106,2170,2135,7,645,100,1540,5,1,6760000,144,92.61,1.09,12,0.03,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6293,N,N,0,N,00,N
|
|
20231024,131134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,4414910,2071,94.74,2150,2150,2130,2795,1505,2150,2131.78,0.09,0,860,2176,2162,2141,2127,2106,2170,2135,7,645,100,1540,5,1,6760000,144,92.61,1.09,12,0.03,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6293,N,N,0,N,00,N
|
|
20231024,121147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,4414910,2071,94.74,2150,2150,2130,2795,1505,2150,2131.78,0.09,0,860,2176,2162,2141,2127,2106,2170,2135,7,645,100,1540,5,1,6760000,144,92.61,1.09,12,0.03,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6293,N,N,0,N,00,N
|
|
20231024,111142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,4412780,2070,94.69,2150,2150,2130,2795,1505,2150,2131.78,0.09,0,859,2176,2162,2141,2127,2106,2170,2135,7,645,100,1540,5,1,6760000,144,92.61,1.09,12,0.03,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6293,N,N,0,N,00,N
|
|
20231024,101133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,10750,5,0.23,2150,2150,2150,2795,1505,2150,2150.00,0.09,0,0,2176,2162,2141,2127,2106,2170,2135,7,645,100,1540,5,1,6760000,145,93.48,1.10,12,0.00,23.00,1949.00,2220,20230623,-3.15,1980,20221129,8.59,2220,-3.15,20230623,2005,7.23,20230102,2220,-3.15,20230623,1980,8.59,20221129,0.07,N,430220,100,6 억,,6293,N,N,0,N,00,N
|
|
20231024,091140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.09,0,0,2176,2162,2141,2127,2106,2170,2135,7,645,100,1540,5,1,6760000,145,93.48,1.10,12,0.00,23.00,1949.00,2220,20230623,-3.15,1980,20221129,8.59,2220,-3.15,20230623,2005,7.23,20230102,2220,-3.15,20230623,1980,8.59,20221129,0.07,N,430220,100,6 억,,6293,N,N,0,N,00,N
|
|
20231023,161123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,4656905,2186,32.62,2130,2155,2120,2795,1505,2150,2130.33,0.09,0,-5,2183,2166,2143,2126,2103,2170,2130,7,645,100,1540,5,1,6760000,145,93.48,1.10,12,0.03,23.00,1949.00,2220,20230623,-3.15,1980,20221129,8.59,2220,-3.15,20230623,2005,7.23,20230102,2220,-3.15,20230623,1980,8.59,20221129,0.07,N,430220,100,6 억,,6298,N,N,0,N,00,N
|
|
20231023,151129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,4553835,2138,31.91,2130,2155,2120,2795,1505,2150,2129.95,0.09,0,-5,2183,2166,2143,2126,2103,2170,2130,7,645,100,1540,5,1,6760000,144,92.61,1.09,12,0.03,23.00,1949.00,2220,20230623,-4.05,1980,20221129,7.58,2220,-4.05,20230623,2005,6.23,20230102,2220,-4.05,20230623,1980,7.58,20221129,0.07,N,430220,100,6 억,,6298,N,N,0,N,00,N
|
|
20231023,141126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,4020835,1888,28.17,2130,2155,2120,2795,1505,2150,2129.68,0.09,0,-5,2183,2166,2143,2126,2103,2170,2130,7,645,100,1540,5,1,6760000,145,93.48,1.10,12,0.03,23.00,1949.00,2220,20230623,-3.15,1980,20221129,8.59,2220,-3.15,20230623,2005,7.23,20230102,2220,-3.15,20230623,1980,8.59,20221129,0.07,N,430220,100,6 억,,6298,N,N,0,N,00,N
|
|
20231023,131134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,3004550,1411,21.06,2130,2155,2120,2795,1505,2150,2129.38,0.09,0,-5,2183,2166,2143,2126,2103,2170,2130,7,645,100,1540,5,1,6760000,145,93.48,1.10,12,0.02,23.00,1949.00,2220,20230623,-3.15,1980,20221129,8.59,2220,-3.15,20230623,2005,7.23,20230102,2220,-3.15,20230623,1980,8.59,20221129,0.07,N,430220,100,6 억,,6298,N,N,0,N,00,N
|
|
20231023,121122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,2370300,1116,16.65,2130,2155,2120,2795,1505,2150,2123.92,0.09,0,-5,2183,2166,2143,2126,2103,2170,2130,7,645,100,1540,5,1,6760000,145,93.48,1.10,12,0.02,23.00,1949.00,2220,20230623,-3.15,1980,20221129,8.59,2220,-3.15,20230623,2005,7.23,20230102,2220,-3.15,20230623,1980,8.59,20221129,0.07,N,430220,100,6 억,,6298,N,N,0,N,00,N
|
|
20231023,111121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,2359550,1111,16.58,2130,2155,2120,2795,1505,2150,2123.81,0.09,0,-5,2183,2166,2143,2126,2103,2170,2130,7,645,100,1540,5,1,6760000,146,93.70,1.11,12,0.02,23.00,1949.00,2220,20230623,-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,,6298,N,N,0,N,00,N
|
|
20231023,101113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,2359550,1111,16.58,2130,2155,2120,2795,1505,2150,2123.81,0.09,0,-5,2183,2166,2143,2126,2103,2170,2130,7,645,100,1540,5,1,6760000,146,93.70,1.11,12,0.02,23.00,1949.00,2220,20230623,-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,,6298,N,N,0,N,00,N
|
|
20231023,091135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-30,5,-1.40,2346620,1105,16.49,2130,2130,2120,2795,1505,2150,2123.64,0.09,0,0,2183,2166,2143,2126,2103,2170,2130,7,645,100,1540,5,1,6760000,143,92.17,1.09,12,0.02,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6298,N,N,0,N,00,N
|
|
20231020,161116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,14272770,6701,712.11,2150,2160,2120,2795,1505,2150,2129.95,0.09,0,-20,2176,2162,2151,2137,2126,2157,2132,7,645,100,1540,5,1,6760000,145,93.48,1.10,12,0.10,23.00,1949.00,2220,20230623,-3.15,1980,20221129,8.59,2220,-3.15,20230623,2005,7.23,20230102,2220,-3.15,20230623,1980,8.59,20221129,0.07,N,430220,100,6 억,,6318,N,N,0,N,00,N
|
|
20231020,151114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,14051320,6598,701.17,2150,2160,2120,2795,1505,2150,2129.63,0.09,0,-20,2176,2162,2151,2137,2126,2157,2132,7,645,100,1540,5,1,6760000,145,93.26,1.10,12,0.10,23.00,1949.00,2220,20230623,-3.38,1980,20221129,8.33,2220,-3.38,20230623,2005,6.98,20230102,2220,-3.38,20230623,1980,8.33,20221129,0.07,N,430220,100,6 억,,6318,N,N,0,N,00,N
|
|
20231020,141128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,14023555,6585,699.79,2150,2160,2120,2795,1505,2150,2129.62,0.09,0,-20,2176,2162,2151,2137,2126,2157,2132,7,645,100,1540,5,1,6760000,144,92.83,1.10,12,0.10,23.00,1949.00,2220,20230623,-3.83,1980,20221129,7.83,2220,-3.83,20230623,2005,6.48,20230102,2220,-3.83,20230623,1980,7.83,20221129,0.07,N,430220,100,6 억,,6318,N,N,0,N,00,N
|
|
20231020,131058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,13916805,6535,694.47,2150,2160,2120,2795,1505,2150,2129.58,0.09,0,-20,2176,2162,2151,2137,2126,2157,2132,7,645,100,1540,5,1,6760000,145,93.48,1.10,12,0.10,23.00,1949.00,2220,20230623,-3.15,1980,20221129,8.59,2220,-3.15,20230623,2005,7.23,20230102,2220,-3.15,20230623,1980,8.59,20221129,0.07,N,430220,100,6 억,,6318,N,N,0,N,00,N
|
|
20231020,121108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,13916805,6535,694.47,2150,2160,2120,2795,1505,2150,2129.58,0.09,0,-20,2176,2162,2151,2137,2126,2157,2132,7,645,100,1540,5,1,6760000,145,93.48,1.10,12,0.10,23.00,1949.00,2220,20230623,-3.15,1980,20221129,8.59,2220,-3.15,20230623,2005,7.23,20230102,2220,-3.15,20230623,1980,8.59,20221129,0.07,N,430220,100,6 억,,6318,N,N,0,N,00,N
|
|
20231020,111120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-30,5,-1.40,13914655,6534,694.37,2150,2160,2120,2795,1505,2150,2129.58,0.09,0,-20,2176,2162,2151,2137,2126,2157,2132,7,645,100,1540,5,1,6760000,143,92.17,1.09,12,0.10,23.00,1949.00,2220,20230623,-4.50,1980,20221129,7.07,2220,-4.50,20230623,2005,5.74,20230102,2220,-4.50,20230623,1980,7.07,20221129,0.07,N,430220,100,6 억,,6318,N,N,0,N,00,N
|
|
20231020,101110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,13485685,6332,672.90,2150,2160,2120,2795,1505,2150,2129.77,0.09,0,-20,2176,2162,2151,2137,2126,2157,2132,7,645,100,1540,5,1,6760000,146,93.70,1.11,12,0.09,23.00,1949.00,2220,20230623,-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,,6318,N,N,0,N,00,N
|
|
20231020,091108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.09,0,0,2176,2162,2151,2137,2126,2157,2132,7,645,100,1540,5,1,6760000,145,93.48,1.10,12,0.00,23.00,1949.00,2220,20230623,-3.15,1980,20221129,8.59,2220,-3.15,20230623,2005,7.23,20230102,2220,-3.15,20230623,1980,8.59,20221129,0.07,N,430220,100,6 억,,6318,N,N,0,N,00,N
|
|
20231019,161108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,2024250,941,13.02,2165,2165,2140,2800,1510,2155,2151.17,0.09,0,0,2175,2165,2155,2145,2135,2160,2140,7,645,100,1550,5,1,6760000,145,93.48,1.10,12,0.01,23.00,1949.00,2220,20230623,-3.15,1980,20221129,8.59,2220,-3.15,20230623,2005,7.23,20230102,2220,-3.15,20230623,1980,8.59,20221129,0.07,N,430220,100,6 억,,6318,N,N,0,N,00,N
|
|
20231019,151054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,1594250,741,10.25,2165,2165,2140,2800,1510,2155,2151.48,0.09,0,0,2175,2165,2155,2145,2135,2160,2140,7,645,100,1550,5,1,6760000,146,93.91,1.11,12,0.01,23.00,1949.00,2220,20230623,-2.70,1980,20221129,9.09,2220,-2.70,20230623,2005,7.73,20230102,2220,-2.70,20230623,1980,9.09,20221129,0.07,N,430220,100,6 억,,6318,N,N,0,N,00,N
|
|
20231019,141110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,637490,296,4.09,2165,2165,2140,2800,1510,2155,2153.68,0.09,0,0,2175,2165,2155,2145,2135,2160,2140,7,645,100,1550,5,1,6760000,145,93.48,1.10,12,0.00,23.00,1949.00,2220,20230623,-3.15,1980,20221129,8.59,2220,-3.15,20230623,2005,7.23,20230102,2220,-3.15,20230623,1980,8.59,20221129,0.07,N,430220,100,6 억,,6318,N,N,0,N,00,N
|
|
20231019,131101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,590190,274,3.79,2165,2165,2140,2800,1510,2155,2153.98,0.09,0,0,2175,2165,2155,2145,2135,2160,2140,7,645,100,1550,5,1,6760000,145,93.48,1.10,12,0.00,23.00,1949.00,2220,20230623,-3.15,1980,20221129,8.59,2220,-3.15,20230623,2005,7.23,20230102,2220,-3.15,20230623,1980,8.59,20221129,0.07,N,430220,100,6 억,,6318,N,N,0,N,00,N
|
|
20231019,121109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,532020,247,3.42,2165,2165,2140,2800,1510,2155,2153.93,0.09,0,0,2175,2165,2155,2145,2135,2160,2140,7,645,100,1550,5,1,6760000,146,93.91,1.11,12,0.00,23.00,1949.00,2220,20230623,-2.70,1980,20221129,9.09,2220,-2.70,20230623,2005,7.73,20230102,2220,-2.70,20230623,1980,9.09,20221129,0.07,N,430220,100,6 억,,6318,N,N,0,N,00,N
|
|
20231019,111100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,484500,225,3.11,2165,2165,2140,2800,1510,2155,2153.33,0.09,0,0,2175,2165,2155,2145,2135,2160,2140,7,645,100,1550,5,1,6760000,146,93.91,1.11,12,0.00,23.00,1949.00,2220,20230623,-2.70,1980,20221129,9.09,2220,-2.70,20230623,2005,7.73,20230102,2220,-2.70,20230623,1980,9.09,20221129,0.07,N,430220,100,6 억,,6318,N,N,0,N,00,N
|
|
20231019,101056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-15,5,-0.70,441300,205,2.84,2165,2165,2140,2800,1510,2155,2152.68,0.09,0,0,2175,2165,2155,2145,2135,2160,2140,7,645,100,1550,5,1,6760000,145,93.04,1.10,12,0.00,23.00,1949.00,2220,20230623,-3.60,1980,20221129,8.08,2220,-3.60,20230623,2005,6.73,20230102,2220,-3.60,20230623,1980,8.08,20221129,0.07,N,430220,100,6 억,,6318,N,N,0,N,00,N
|
|
20231019,091104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,10,2,0.46,216500,100,1.38,2165,2165,2165,2800,1510,2155,2165.00,0.09,0,0,2175,2165,2155,2145,2135,2160,2140,7,645,100,1550,5,1,6760000,146,94.13,1.11,12,0.00,23.00,1949.00,2220,20230623,-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,,6318,N,N,0,N,00,N
|
|
20231018,161110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,15540765,7229,3509.22,2165,2165,2145,2785,1505,2145,2149.78,0.09,0,881,2165,2155,2150,2140,2135,2152,2137,7,640,100,1540,5,1,6760000,146,93.70,1.11,12,0.11,23.00,1949.00,2220,20230623,-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,,6349,N,N,0,N,00,N
|
|
20231018,151100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,15491200,7206,3498.06,2165,2165,2145,2785,1505,2145,2149.76,0.09,0,881,2165,2155,2150,2140,2135,2152,2137,7,640,100,1540,5,1,6760000,146,93.70,1.11,12,0.11,23.00,1949.00,2220,20230623,-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,,6349,N,N,0,N,00,N
|
|
20231018,141044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,15489045,7205,3497.57,2165,2165,2145,2785,1505,2145,2149.76,0.09,0,881,2165,2155,2150,2140,2135,2152,2137,7,640,100,1540,5,1,6760000,145,93.26,1.10,12,0.11,23.00,1949.00,2220,20230623,-3.38,1980,20221129,8.33,2220,-3.38,20230623,2005,6.98,20230102,2220,-3.38,20230623,1980,8.33,20221129,0.07,N,430220,100,6 억,,6349,N,N,0,N,00,N
|
|
20231018,131041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,20,2,0.93,6607570,3072,1491.26,2165,2165,2150,2785,1505,2145,2150.90,0.09,0,-31,2165,2155,2150,2140,2135,2152,2137,7,640,100,1540,5,1,6760000,146,94.13,1.11,12,0.05,23.00,1949.00,2220,20230623,-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,,6349,N,N,0,N,00,N
|
|
20231018,121101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,6322560,2940,1427.18,2165,2165,2150,2785,1505,2145,2150.53,0.09,0,-7,2165,2155,2150,2140,2135,2152,2137,7,640,100,1540,5,1,6760000,145,93.48,1.10,12,0.04,23.00,1949.00,2220,20230623,-3.15,1980,20221129,8.59,2220,-3.15,20230623,2005,7.23,20230102,2220,-3.15,20230623,1980,8.59,20221129,0.07,N,430220,100,6 억,,6349,N,N,0,N,00,N
|
|
20231018,111052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,6298910,2929,1421.84,2165,2165,2150,2785,1505,2145,2150.53,0.09,0,-7,2165,2155,2150,2140,2135,2152,2137,7,640,100,1540,5,1,6760000,145,93.48,1.10,12,0.04,23.00,1949.00,2220,20230623,-3.15,1980,20221129,8.59,2220,-3.15,20230623,2005,7.23,20230102,2220,-3.15,20230623,1980,8.59,20221129,0.07,N,430220,100,6 억,,6349,N,N,0,N,00,N
|
|
20231018,101105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,263855,122,59.22,2165,2165,2150,2785,1505,2145,2162.75,0.09,0,-7,2165,2155,2150,2140,2135,2152,2137,7,640,100,1540,5,1,6760000,145,93.48,1.10,12,0.00,23.00,1949.00,2220,20230623,-3.15,1980,20221129,8.59,2220,-3.15,20230623,2005,7.23,20230102,2220,-3.15,20230623,1980,8.59,20221129,0.07,N,430220,100,6 억,,6349,N,N,0,N,00,N
|
|
20231018,091045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,20,2,0.93,216500,100,48.54,2165,2165,2165,2785,1505,2145,2165.00,0.09,0,0,2165,2155,2150,2140,2135,2152,2137,7,640,100,1540,5,1,6760000,146,94.13,1.11,12,0.00,23.00,1949.00,2220,20230623,-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,,6349,N,N,0,N,00,N
|
|
20231017,161050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,443430,206,12.67,2160,2160,2145,2800,1510,2155,2152.57,0.09,0,0,2191,2172,2151,2132,2111,2162,2122,7,645,100,1550,5,1,6760000,145,93.26,1.10,12,0.00,23.00,1949.00,2220,20230623,-3.38,1980,20221129,8.33,2220,-3.38,20230623,2005,6.98,20230102,2220,-3.38,20230623,1980,8.33,20221129,0.07,N,430220,100,6 억,,6349,N,N,0,N,00,N
|
|
20231017,151057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,228930,106,6.52,2160,2160,2155,2800,1510,2155,2159.72,0.09,0,0,2191,2172,2151,2132,2111,2162,2122,7,645,100,1550,5,1,6760000,146,93.70,1.11,12,0.00,23.00,1949.00,2220,20230623,-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,,6349,N,N,0,N,00,N
|
|
20231017,141059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,228930,106,6.52,2160,2160,2155,2800,1510,2155,2159.72,0.09,0,0,2191,2172,2151,2132,2111,2162,2122,7,645,100,1550,5,1,6760000,146,93.70,1.11,12,0.00,23.00,1949.00,2220,20230623,-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,,6349,N,N,0,N,00,N
|
|
20231017,131051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,226775,105,6.46,2160,2160,2155,2800,1510,2155,2159.76,0.09,0,0,2191,2172,2151,2132,2111,2162,2122,7,645,100,1550,5,1,6760000,146,93.70,1.11,12,0.00,23.00,1949.00,2220,20230623,-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,,6349,N,N,0,N,00,N
|
|
20231017,121056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,226775,105,6.46,2160,2160,2155,2800,1510,2155,2159.76,0.09,0,0,2191,2172,2151,2132,2111,2162,2122,7,645,100,1550,5,1,6760000,146,93.70,1.11,12,0.00,23.00,1949.00,2220,20230623,-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,,6349,N,N,0,N,00,N
|
|
20231017,111045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,226775,105,6.46,2160,2160,2155,2800,1510,2155,2159.76,0.09,0,0,2191,2172,2151,2132,2111,2162,2122,7,645,100,1550,5,1,6760000,146,93.70,1.11,12,0.00,23.00,1949.00,2220,20230623,-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,,6349,N,N,0,N,00,N
|
|
20231017,101036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,226775,105,6.46,2160,2160,2155,2800,1510,2155,2159.76,0.09,0,0,2191,2172,2151,2132,2111,2162,2122,7,645,100,1550,5,1,6760000,146,93.70,1.11,12,0.00,23.00,1949.00,2220,20230623,-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,,6349,N,N,0,N,00,N
|
|
20231017,091050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,216000,100,6.15,2160,2160,2160,2800,1510,2155,2160.00,0.09,0,0,2191,2172,2151,2132,2111,2162,2122,7,645,100,1550,5,1,6760000,146,93.91,1.11,12,0.00,23.00,1949.00,2220,20230623,-2.70,1980,20221129,9.09,2220,-2.70,20230623,2005,7.73,20230102,2220,-2.70,20230623,1980,9.09,20221129,0.07,N,430220,100,6 억,,6349,N,N,0,N,00,N
|
|
20231016,161046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,3480030,1626,162.76,2170,2170,2130,2800,1510,2155,2140.24,0.09,0,753,2158,2156,2153,2151,2148,2157,2152,7,645,100,1550,5,1,6760000,146,93.70,1.11,12,0.02,23.00,1949.00,2220,20230623,-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,,6367,N,N,0,N,00,N
|
|
20231016,151047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,3212810,1502,150.35,2170,2170,2130,2800,1510,2155,2139.02,0.09,0,754,2158,2156,2153,2151,2148,2157,2152,7,645,100,1550,5,1,6760000,146,93.70,1.11,12,0.02,23.00,1949.00,2220,20230623,-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,,6367,N,N,0,N,00,N
|
|
20231016,141048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-15,5,-0.70,2613595,1222,122.32,2170,2170,2130,2800,1510,2155,2138.78,0.09,0,764,2158,2156,2153,2151,2148,2157,2152,7,645,100,1550,5,1,6760000,145,93.04,1.10,12,0.02,23.00,1949.00,2220,20230623,-3.60,1980,20221129,8.08,2220,-3.60,20230623,2005,6.73,20230102,2220,-3.60,20230623,1980,8.08,20221129,0.07,N,430220,100,6 억,,6367,N,N,0,N,00,N
|
|
20231016,131040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,2602895,1217,121.82,2170,2170,2130,2800,1510,2155,2138.78,0.09,0,764,2158,2156,2153,2151,2148,2157,2152,7,645,100,1550,5,1,6760000,145,93.26,1.10,12,0.02,23.00,1949.00,2220,20230623,-3.38,1980,20221129,8.33,2220,-3.38,20230623,2005,6.98,20230102,2220,-3.38,20230623,1980,8.33,20221129,0.07,N,430220,100,6 억,,6367,N,N,0,N,00,N
|
|
20231016,121042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,2602895,1217,121.82,2170,2170,2130,2800,1510,2155,2138.78,0.09,0,764,2158,2156,2153,2151,2148,2157,2152,7,645,100,1550,5,1,6760000,145,93.26,1.10,12,0.02,23.00,1949.00,2220,20230623,-3.38,1980,20221129,8.33,2220,-3.38,20230623,2005,6.98,20230102,2220,-3.38,20230623,1980,8.33,20221129,0.07,N,430220,100,6 억,,6367,N,N,0,N,00,N
|
|
20231016,111036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,2602895,1217,121.82,2170,2170,2130,2800,1510,2155,2138.78,0.09,0,764,2158,2156,2153,2151,2148,2157,2152,7,645,100,1550,5,1,6760000,145,93.26,1.10,12,0.02,23.00,1949.00,2220,20230623,-3.38,1980,20221129,8.33,2220,-3.38,20230623,2005,6.98,20230102,2220,-3.38,20230623,1980,8.33,20221129,0.07,N,430220,100,6 억,,6367,N,N,0,N,00,N
|
|
20231016,101028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-20,5,-0.93,2600750,1216,121.72,2170,2170,2130,2800,1510,2155,2138.77,0.09,0,765,2158,2156,2153,2151,2148,2157,2152,7,645,100,1550,5,1,6760000,144,92.83,1.10,12,0.02,23.00,1949.00,2220,20230623,-3.83,1980,20221129,7.83,2220,-3.83,20230623,2005,6.48,20230102,2220,-3.83,20230623,1980,7.83,20221129,0.07,N,430220,100,6 억,,6367,N,N,0,N,00,N
|
|
20231016,091031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,15,2,0.70,325500,150,15.02,2170,2170,2170,2800,1510,2155,2170.00,0.09,0,0,2158,2156,2153,2151,2148,2157,2152,7,645,100,1550,5,1,6760000,147,94.35,1.11,12,0.00,23.00,1949.00,2220,20230623,-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,,6367,N,N,0,N,00,N
|
|
20231012,161105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-30,5,-1.39,48958520,22870,1032.51,2180,2180,2130,2810,1520,2165,2140.73,0.10,0,-161,2191,2177,2161,2147,2131,2170,2140,7,645,100,1550,5,1,6760000,144,92.83,1.10,12,0.34,23.00,1949.00,2220,20230623,-3.83,1980,20221129,7.83,2220,-3.83,20230623,2005,6.48,20230102,2220,-3.83,20230623,1980,7.83,20221129,0.07,N,430220,100,6 억,,6539,N,N,0,N,00,N
|
|
20231012,151039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-30,5,-1.39,37594150,17541,791.92,2180,2180,2130,2810,1520,2165,2143.22,0.10,0,-117,2191,2177,2161,2147,2131,2170,2140,7,645,100,1550,5,1,6760000,144,92.83,1.10,12,0.26,23.00,1949.00,2220,20230623,-3.83,1980,20221129,7.83,2220,-3.83,20230623,2005,6.48,20230102,2220,-3.83,20230623,1980,7.83,20221129,0.07,N,430220,100,6 억,,6539,N,N,0,N,00,N
|
|
20231012,141042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-20,5,-0.92,16467370,7677,346.59,2180,2180,2145,2810,1520,2165,2145.03,0.10,0,-6,2191,2177,2161,2147,2131,2170,2140,7,645,100,1550,5,1,6760000,145,93.26,1.10,12,0.11,23.00,1949.00,2220,20230623,-3.38,1980,20221129,8.33,2220,-3.38,20230623,2005,6.98,20230102,2220,-3.38,20230623,1980,8.33,20221129,0.07,N,430220,100,6 억,,6539,N,N,0,N,00,N
|
|
20231012,131041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-20,5,-0.92,12947425,6036,272.51,2180,2180,2145,2810,1520,2165,2145.03,0.10,0,-6,2191,2177,2161,2147,2131,2170,2140,7,645,100,1550,5,1,6760000,145,93.26,1.10,12,0.09,23.00,1949.00,2220,20230623,-3.38,1980,20221129,8.33,2220,-3.38,20230623,2005,6.98,20230102,2220,-3.38,20230623,1980,8.33,20221129,0.07,N,430220,100,6 억,,6539,N,N,0,N,00,N
|
|
20231012,121053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-20,5,-0.92,8904100,4151,187.40,2180,2180,2145,2810,1520,2165,2145.05,0.10,0,-6,2191,2177,2161,2147,2131,2170,2140,7,645,100,1550,5,1,6760000,145,93.26,1.10,12,0.06,23.00,1949.00,2220,20230623,-3.38,1980,20221129,8.33,2220,-3.38,20230623,2005,6.98,20230102,2220,-3.38,20230623,1980,8.33,20221129,0.07,N,430220,100,6 억,,6539,N,N,0,N,00,N
|
|
20231012,111050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-20,5,-0.92,5817440,2712,122.44,2180,2180,2145,2810,1520,2165,2145.07,0.10,0,-5,2191,2177,2161,2147,2131,2170,2140,7,645,100,1550,5,1,6760000,145,93.26,1.10,12,0.04,23.00,1949.00,2220,20230623,-3.38,1980,20221129,8.33,2220,-3.38,20230623,2005,6.98,20230102,2220,-3.38,20230623,1980,8.33,20221129,0.07,N,430220,100,6 억,,6539,N,N,0,N,00,N
|
|
20231012,101042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,15,2,0.69,10900,5,0.23,2180,2180,2180,2810,1520,2165,2180.00,0.10,0,0,2191,2177,2161,2147,2131,2170,2140,7,645,100,1550,5,1,6760000,147,94.78,1.12,12,0.00,23.00,1949.00,2220,20230623,-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,,6539,N,N,0,N,00,N
|
|
20231012,091050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,0,0,0.00,0,0,0,2810,1520,2165,0.00,0.10,0,0,2191,2177,2161,2147,2131,2170,2140,7,645,100,1550,5,1,6760000,146,94.13,1.11,12,0.00,23.00,1949.00,2220,20230623,-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,,6539,N,N,0,N,00,N
|
|
20231011,161037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,4753715,2215,286.18,2175,2175,2145,2805,1515,2160,2146.15,0.10,0,-53,2176,2167,2161,2152,2146,2165,2150,7,645,100,1550,5,1,6760000,146,94.13,1.11,12,0.03,23.00,1949.00,2220,20230623,-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,,6592,N,N,0,N,00,N
|
|
20231011,151044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,4660620,2172,280.62,2175,2175,2145,2805,1515,2160,2145.77,0.10,0,-10,2176,2167,2161,2152,2146,2165,2150,7,645,100,1550,5,1,6760000,146,94.13,1.11,12,0.03,23.00,1949.00,2220,20230623,-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,,6592,N,N,0,N,00,N
|
|
20231011,141046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,15,2,0.69,32625,15,1.94,2175,2175,2175,2805,1515,2160,2175.00,0.10,0,0,2176,2167,2161,2152,2146,2165,2150,7,645,100,1550,5,1,6760000,147,94.57,1.12,12,0.00,23.00,1949.00,2220,20230623,-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,,6592,N,N,0,N,00,N
|
|
20231011,131034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,15,2,0.69,32625,15,1.94,2175,2175,2175,2805,1515,2160,2175.00,0.10,0,0,2176,2167,2161,2152,2146,2165,2150,7,645,100,1550,5,1,6760000,147,94.57,1.12,12,0.00,23.00,1949.00,2220,20230623,-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,,6592,N,N,0,N,00,N
|
|
20231011,121054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,15,2,0.69,32625,15,1.94,2175,2175,2175,2805,1515,2160,2175.00,0.10,0,0,2176,2167,2161,2152,2146,2165,2150,7,645,100,1550,5,1,6760000,147,94.57,1.12,12,0.00,23.00,1949.00,2220,20230623,-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,,6592,N,N,0,N,00,N
|
|
20231011,111048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,15,2,0.69,32625,15,1.94,2175,2175,2175,2805,1515,2160,2175.00,0.10,0,0,2176,2167,2161,2152,2146,2165,2150,7,645,100,1550,5,1,6760000,147,94.57,1.12,12,0.00,23.00,1949.00,2220,20230623,-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,,6592,N,N,0,N,00,N
|
|
20231011,101040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,15,2,0.69,32625,15,1.94,2175,2175,2175,2805,1515,2160,2175.00,0.10,0,0,2176,2167,2161,2152,2146,2165,2150,7,645,100,1550,5,1,6760000,147,94.57,1.12,12,0.00,23.00,1949.00,2220,20230623,-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,,6592,N,N,0,N,00,N
|
|
20231011,091043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,0,0,0.00,0,0,0,2805,1515,2160,0.00,0.10,0,0,2176,2167,2161,2152,2146,2165,2150,7,645,100,1550,5,1,6760000,146,93.91,1.11,12,0.00,23.00,1949.00,2220,20230623,-2.70,1980,20221129,9.09,2220,-2.70,20230623,2005,7.73,20230102,2220,-2.70,20230623,1980,9.09,20221129,0.07,N,430220,100,6 억,,6592,N,N,0,N,00,N
|
|
20231010,161648,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-10,5,-0.46,1675395,774,111.05,2170,2170,2155,2820,1520,2170,2164.59,0.10,0,-14,2176,2172,2166,2162,2156,2175,2165,7,650,100,1560,5,1,6760000,146,93.91,1.11,12,0.01,23.00,1949.00,2220,20230623,-2.70,1980,20221129,9.09,2220,-2.70,20230623,2005,7.73,20230102,2220,-2.70,20230623,1980,9.09,20221129,0.07,N,430220,100,6 억,,6606,N,N,0,N,00,N
|
|
20231010,151029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,1155355,533,76.47,2170,2170,2165,2820,1520,2170,2167.65,0.10,0,-12,2176,2172,2166,2162,2156,2175,2165,7,650,100,1560,5,1,6760000,146,94.13,1.11,12,0.01,23.00,1949.00,2220,20230623,-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,,6606,N,N,0,N,00,N
|
|
20231010,141035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,1155355,533,76.47,2170,2170,2165,2820,1520,2170,2167.65,0.10,0,-12,2176,2172,2166,2162,2156,2175,2165,7,650,100,1560,5,1,6760000,146,94.13,1.11,12,0.01,23.00,1949.00,2220,20230623,-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,,6606,N,N,0,N,00,N
|
|
20231010,131028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,1153190,532,76.33,2170,2170,2165,2820,1520,2170,2167.65,0.10,0,-12,2176,2172,2166,2162,2156,2175,2165,7,650,100,1560,5,1,6760000,146,94.13,1.11,12,0.01,23.00,1949.00,2220,20230623,-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,,6606,N,N,0,N,00,N
|
|
20231010,121026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,1153190,532,76.33,2170,2170,2165,2820,1520,2170,2167.65,0.10,0,-12,2176,2172,2166,2162,2156,2175,2165,7,650,100,1560,5,1,6760000,146,94.13,1.11,12,0.01,23.00,1949.00,2220,20230623,-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,,6606,N,N,0,N,00,N
|
|
20231010,111007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,394940,182,26.11,2170,2170,2170,2820,1520,2170,2170.00,0.10,0,0,2176,2172,2166,2162,2156,2175,2165,7,650,100,1560,5,1,6760000,147,94.35,1.11,12,0.00,23.00,1949.00,2220,20230623,-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,,6606,N,N,0,N,00,N
|
|
20231010,101017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,177940,82,11.76,2170,2170,2170,2820,1520,2170,2170.00,0.10,0,0,2176,2172,2166,2162,2156,2175,2165,7,650,100,1560,5,1,6760000,147,94.35,1.11,12,0.00,23.00,1949.00,2220,20230623,-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,,6606,N,N,0,N,00,N
|
|
20231010,091011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,167090,77,11.05,2170,2170,2170,2820,1520,2170,2170.00,0.10,0,0,2176,2172,2166,2162,2156,2175,2165,7,650,100,1560,5,1,6760000,147,94.35,1.11,12,0.00,23.00,1949.00,2220,20230623,-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,,6606,N,N,0,N,00,N
|
|
20231006,161020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,1506170,697,22.04,2165,2170,2160,2820,1520,2170,2160.93,0.10,0,-25,2190,2180,2160,2150,2130,2185,2155,7,650,100,1560,5,1,6760000,147,94.35,1.11,12,0.01,23.00,1949.00,2220,20230623,-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,,6631,N,N,0,N,00,N
|
|
20231006,151005,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,1458430,675,21.34,2165,2170,2160,2820,1520,2170,2160.64,0.10,0,-25,2190,2180,2160,2150,2130,2185,2155,7,650,100,1560,5,1,6760000,147,94.35,1.11,12,0.01,23.00,1949.00,2220,20230623,-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,,6631,N,N,0,N,00,N
|
|
20231006,141007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-10,5,-0.46,978900,453,14.32,2165,2165,2160,2820,1520,2170,2160.93,0.10,0,-6,2190,2180,2160,2150,2130,2185,2155,7,650,100,1560,5,1,6760000,146,93.91,1.11,12,0.01,23.00,1949.00,2220,20230623,-2.70,1980,20221129,9.09,2220,-2.70,20230623,2005,7.73,20230102,2220,-2.70,20230623,1980,9.09,20221129,0.07,N,430220,100,6 억,,6631,N,N,0,N,00,N
|
|
20231006,130955,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-10,5,-0.46,479795,222,7.02,2165,2165,2160,2820,1520,2170,2161.24,0.10,0,0,2190,2180,2160,2150,2130,2185,2155,7,650,100,1560,5,1,6760000,146,93.91,1.11,12,0.00,23.00,1949.00,2220,20230623,-2.70,1980,20221129,9.09,2220,-2.70,20230623,2005,7.73,20230102,2220,-2.70,20230623,1980,9.09,20221129,0.07,N,430220,100,6 억,,6631,N,N,0,N,00,N
|
|
20231006,120956,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,119075,55,1.74,2165,2165,2165,2820,1520,2170,2165.00,0.10,0,0,2190,2180,2160,2150,2130,2185,2155,7,650,100,1560,5,1,6760000,146,94.13,1.11,12,0.00,23.00,1949.00,2220,20230623,-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,,6631,N,N,0,N,00,N
|
|
20231006,110947,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,119075,55,1.74,2165,2165,2165,2820,1520,2170,2165.00,0.10,0,0,2190,2180,2160,2150,2130,2185,2155,7,650,100,1560,5,1,6760000,146,94.13,1.11,12,0.00,23.00,1949.00,2220,20230623,-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,,6631,N,N,0,N,00,N
|
|
20231006,100953,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,0.10,0,0,2190,2180,2160,2150,2130,2185,2155,7,650,100,1560,5,1,6760000,147,94.35,1.11,12,0.00,23.00,1949.00,2220,20230623,-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,,6631,N,N,0,N,00,N
|
|
20231006,090945,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,0.10,0,0,2190,2180,2160,2150,2130,2185,2155,7,650,100,1560,5,1,6760000,147,94.35,1.11,12,0.00,23.00,1949.00,2220,20230623,-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,,6631,N,N,0,N,00,N
|